日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

住友大阪セメント(5232)の株価時系列情報

住友大阪セメント(5232)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 152 156 152 156 440,000
2002/12/27 153 157 151 157 659,000
2002/12/26 153 158 152 157 1,145,000
2002/12/25 149 155 147 154 2,233,000
2002/12/24 142 147 142 144 766,000
2002/12/20 142 145 141 144 1,110,000
2002/12/19 140 144 138 140 753,000
2002/12/18 147 148 142 142 1,266,000
2002/12/17 144 148 143 145 847,000
2002/12/16 143 144 141 141 944,000
2002/12/13 143 144 138 140 2,236,000
2002/12/12 146 147 144 144 505,000
2002/12/11 145 147 142 145 905,000
2002/12/10 142 145 140 142 736,000
2002/12/09 138 145 137 142 1,298,000
2002/12/06 140 142 136 137 1,180,000
2002/12/05 148 148 143 144 1,212,000
2002/12/04 155 156 146 148 1,081,000
2002/12/03 154 159 152 158 1,189,000
2002/12/02 152 154 150 152 658,000
2002/11/29 149 154 149 153 1,215,000
2002/11/28 147 150 145 150 1,347,000
2002/11/27 142 146 142 146 693,000
2002/11/26 146 147 140 142 865,000
2002/11/25 143 147 141 143 831,000
2002/11/22 141 148 140 143 1,680,000
2002/11/21 133 140 132 139 927,000
2002/11/20 125 135 125 131 1,015,000
2002/11/19 127 129 122 125 880,000
2002/11/18 135 135 124 127 599,000
2002/11/15 137 139 135 136 839,000
2002/11/14 138 140 134 135 823,000
2002/11/13 138 138 134 136 397,000
2002/11/12 137 140 136 137 639,000
2002/11/11 143 144 140 142 830,000
2002/11/08 142 145 141 144 907,000
2002/11/07 141 146 141 144 516,000
2002/11/06 142 144 139 142 678,000
2002/11/05 141 142 139 141 1,063,000
2002/11/01 141 141 137 137 373,000
2002/10/31 144 144 138 140 827,000
2002/10/30 134 139 132 139 779,000
2002/10/29 136 136 133 133 452,000
2002/10/28 132 136 132 136 615,000
2002/10/25 130 142 130 142 1,019,000
2002/10/24 135 135 131 131 516,000
2002/10/23 136 138 134 137 1,365,000
2002/10/22 141 142 137 137 722,000
2002/10/21 143 144 141 141 530,000
2002/10/18 144 146 144 144 439,000
2002/10/17 143 146 141 143 1,199,000
2002/10/16 147 149 143 145 1,500,000
2002/10/15 147 147 141 143 891,000
2002/10/11 139 143 139 140 1,227,000
2002/10/10 142 143 137 139 1,083,000
2002/10/09 154 154 143 145 1,411,000
2002/10/08 154 157 153 155 1,480,000
2002/10/07 165 165 155 158 930,000
2002/10/04 164 168 163 168 629,000
2002/10/03 165 169 165 167 540,000
2002/10/02 169 170 166 166 700,000
2002/10/01 166 167 165 167 479,000
2002/09/30 168 171 168 171 266,000
2002/09/27 168 173 168 173 761,000
2002/09/26 164 167 161 167 679,000
2002/09/25 164 168 162 166 754,000
2002/09/24 164 165 159 165 916,000
2002/09/20 167 169 166 168 733,000
2002/09/19 167 172 167 171 1,265,000
2002/09/18 168 171 166 168 498,000
2002/09/17 165 173 165 173 643,000
2002/09/13 164 166 163 164 3,039,000
2002/09/12 166 168 165 167 324,000
2002/09/11 166 168 166 168 528,000
2002/09/10 166 169 164 165 628,000
2002/09/09 167 169 166 167 498,000
2002/09/06 166 167 162 166 630,000
2002/09/05 168 171 166 169 889,000
2002/09/04 171 171 167 170 1,342,000
2002/09/03 175 176 171 171 849,000
2002/09/02 175 176 174 175 553,000
2002/08/30 176 179 175 176 337,000
2002/08/29 177 178 175 177 458,000
2002/08/28 177 180 177 179 536,000
2002/08/27 181 182 179 179 348,000
2002/08/26 174 182 174 182 583,000
2002/08/23 179 180 176 177 497,000
2002/08/22 170 176 169 176 725,000
2002/08/21 169 173 168 171 400,000
2002/08/20 172 172 169 171 511,000
2002/08/19 171 171 169 171 721,000
2002/08/16 170 171 168 170 629,000
2002/08/15 169 171 168 171 552,000
2002/08/14 169 169 166 167 280,000
2002/08/13 170 172 168 169 307,000
2002/08/12 176 176 170 170 393,000
2002/08/09 172 178 172 178 884,000
2002/08/08 174 175 172 173 324,000
2002/08/07 170 173 169 173 363,000
2002/08/06 167 168 165 166 574,000
2002/08/05 166 170 166 169 539,000
2002/08/02 170 170 165 167 809,000
2002/08/01 172 172 167 171 820,000
2002/07/31 173 173 169 171 1,281,000
2002/07/30 175 176 172 174 715,000
2002/07/29 177 177 171 171 1,358,000
2002/07/26 179 179 173 176 1,350,000
2002/07/25 184 185 178 183 1,104,000
2002/07/24 181 182 180 181 619,000
2002/07/23 182 185 180 185 582,000
2002/07/22 182 187 181 183 566,000
2002/07/19 187 189 185 185 688,000
2002/07/18 185 195 184 195 1,724,000
2002/07/17 180 184 179 181 1,085,000
2002/07/16 178 186 178 179 767,000
2002/07/15 187 188 182 182 447,000
2002/07/12 190 190 186 186 944,000
2002/07/11 190 190 185 185 368,000
2002/07/10 191 196 190 190 740,000
2002/07/09 188 196 188 196 1,163,000
2002/07/08 198 198 189 189 1,099,000
2002/07/05 182 192 182 188 1,014,000
2002/07/04 188 189 184 186 469,000
2002/07/03 182 190 181 189 839,000
2002/07/02 178 182 177 182 454,000
2002/07/01 181 182 179 180 855,000
2002/06/28 180 180 177 178 1,083,000
2002/06/27 175 177 173 176 1,624,000
2002/06/26 179 179 172 173 1,579,000
2002/06/25 183 187 182 183 606,000
2002/06/24 179 183 178 181 858,000
2002/06/21 183 185 181 184 884,000
2002/06/20 182 190 180 186 1,280,000
2002/06/19 192 192 182 183 1,134,000
2002/06/18 189 193 187 188 866,000
2002/06/17 195 196 185 187 941,000
2002/06/14 201 202 195 195 3,166,000
2002/06/13 205 207 200 201 1,143,000
2002/06/12 211 213 205 207 1,157,000
2002/06/11 213 214 211 211 430,000
2002/06/10 213 218 210 211 799,000
2002/06/07 217 218 212 215 1,168,000
2002/06/06 221 222 216 219 1,103,000
2002/06/05 216 219 215 216 450,000
2002/06/04 217 218 215 215 589,000
2002/06/03 212 217 212 217 516,000
2002/05/31 215 217 211 211 941,000
2002/05/30 220 222 212 214 1,465,000
2002/05/29 221 223 220 220 659,000
2002/05/28 225 226 220 220 649,000
2002/05/27 218 228 218 225 1,512,000
2002/05/24 226 226 219 223 1,409,000
2002/05/23 228 228 222 225 1,538,000
2002/05/22 216 226 216 226 1,830,000
2002/05/21 222 223 219 220 1,102,000
2002/05/20 223 227 217 219 1,218,000
2002/05/17 227 231 225 225 1,328,000
2002/05/16 223 227 223 227 975,000
2002/05/15 216 226 212 226 2,128,000
2002/05/14 227 228 214 215 1,443,000
2002/05/13 225 228 223 226 1,272,000
2002/05/10 225 227 223 224 1,361,000
2002/05/09 228 232 225 228 2,389,000
2002/05/08 220 226 220 223 912,000
2002/05/07 221 228 219 223 1,464,000
2002/05/02 222 223 219 223 621,000
2002/05/01 215 223 215 221 1,399,000
2002/04/30 212 220 211 217 1,535,000
2002/04/26 209 217 209 216 2,929,000
2002/04/25 216 216 209 209 2,642,000
2002/04/24 227 230 221 221 2,145,000
2002/04/23 214 232 213 227 3,962,000
2002/04/22 217 222 215 216 3,525,000
2002/04/19 204 214 202 214 3,649,000
2002/04/18 202 208 200 202 2,961,000
2002/04/17 192 202 191 201 3,430,000
2002/04/16 184 189 183 189 994,000
2002/04/15 185 185 182 185 1,064,000
2002/04/12 193 193 182 185 2,520,000
2002/04/11 193 196 191 193 2,069,000
2002/04/10 186 192 186 191 2,100,000
2002/04/09 192 192 185 185 1,202,000
2002/04/08 197 197 190 192 2,219,000
2002/04/05 191 192 186 192 2,581,000
2002/04/04 185 190 182 186 3,326,000
2002/04/03 181 183 177 183 1,730,000
2002/04/02 181 182 180 181 926,000
2002/04/01 182 185 179 180 867,000
2002/03/29 186 189 182 182 1,038,000
2002/03/28 185 186 183 185 935,000
2002/03/27 185 188 182 183 1,808,000
2002/03/26 181 188 181 184 2,322,000
2002/03/25 193 194 182 187 2,048,000
2002/03/22 190 197 190 193 1,733,000
2002/03/20 197 197 190 194 1,693,000
2002/03/19 194 197 192 192 2,313,000
2002/03/18 202 203 193 194 2,218,000
2002/03/15 199 202 196 197 2,057,000
2002/03/14 199 202 193 198 2,723,000
2002/03/13 210 217 202 203 3,087,000
2002/03/12 215 218 212 212 4,354,000
2002/03/11 211 213 207 212 3,152,000
2002/03/08 200 209 191 205 5,800,000
2002/03/07 191 196 188 196 2,336,000
2002/03/06 185 191 185 186 2,164,000
2002/03/05 190 190 183 187 2,594,000
2002/03/04 180 195 180 193 3,547,000
2002/03/01 173 180 171 180 2,112,000
2002/02/28 172 178 171 171 2,128,000
2002/02/27 162 170 162 170 1,527,000
2002/02/26 163 163 160 160 631,000
2002/02/25 162 163 159 160 1,010,000
2002/02/22 161 162 157 161 1,288,000
2002/02/21 157 164 157 164 1,125,000
2002/02/20 157 158 156 156 804,000
2002/02/19 165 166 159 160 638,000
2002/02/18 163 167 162 165 948,000
2002/02/15 163 165 160 160 703,000
2002/02/14 166 168 163 165 1,252,000
2002/02/13 162 164 161 163 1,026,000
2002/02/12 168 168 160 160 822,000
2002/02/08 153 159 152 157 1,859,000
2002/02/07 152 154 150 151 1,282,000
2002/02/06 154 155 150 150 1,170,000
2002/02/05 158 159 155 155 678,000
2002/02/04 162 163 158 158 783,000
2002/02/01 161 163 156 161 1,629,000
2002/01/31 165 165 159 160 1,377,000
2002/01/30 169 170 161 164 1,643,000
2002/01/29 172 175 170 171 771,000
2002/01/28 172 172 165 170 1,375,000
2002/01/25 173 177 167 169 2,163,000
2002/01/24 179 180 174 174 964,000
2002/01/23 178 181 177 178 1,003,000
2002/01/22 185 186 178 179 1,503,000
2002/01/21 185 189 184 187 611,000
2002/01/18 180 184 180 184 867,000
2002/01/17 182 182 178 178 564,000
2002/01/16 175 179 175 178 838,000
2002/01/15 185 185 176 176 1,168,000
2002/01/11 186 189 184 184 1,204,000
2002/01/10 191 191 184 184 673,000
2002/01/09 191 193 186 186 687,000
2002/01/08 199 199 191 192 546,000
2002/01/07 197 200 192 199 647,000
2002/01/04 198 198 187 196 385,000

このページの先頭へ