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
2004/12/30 248 251 247 251 1,092,000
2004/12/29 246 247 245 245 1,482,000
2004/12/28 243 246 242 245 1,236,000
2004/12/27 242 245 241 242 2,143,000
2004/12/24 236 242 235 241 2,335,000
2004/12/22 234 235 233 234 897,000
2004/12/21 233 234 232 232 1,081,000
2004/12/20 233 235 231 232 2,066,000
2004/12/17 227 233 226 230 4,265,000
2004/12/16 221 225 220 224 1,822,000
2004/12/15 223 224 221 221 2,343,000
2004/12/14 219 222 217 220 1,868,000
2004/12/13 217 219 216 217 969,000
2004/12/10 218 219 216 216 5,884,000
2004/12/09 223 223 219 220 1,565,000
2004/12/08 220 222 219 222 2,066,000
2004/12/07 223 225 222 222 889,000
2004/12/06 223 225 222 222 979,000
2004/12/03 224 226 222 225 1,698,000
2004/12/02 226 226 221 224 1,726,000
2004/12/01 224 226 223 224 1,144,000
2004/11/30 226 227 225 227 1,404,000
2004/11/29 226 227 225 225 1,159,000
2004/11/26 226 228 225 225 712,000
2004/11/25 226 228 225 227 1,429,000
2004/11/24 224 226 223 225 2,533,000
2004/11/22 228 228 225 227 2,036,000
2004/11/19 230 231 228 228 1,723,000
2004/11/18 230 230 226 228 1,569,000
2004/11/17 230 232 228 228 1,762,000
2004/11/16 228 233 227 231 3,339,000
2004/11/15 225 228 225 226 2,626,000
2004/11/12 225 227 224 225 3,262,000
2004/11/11 227 230 225 225 2,589,000
2004/11/10 225 228 225 226 1,133,000
2004/11/09 222 226 222 225 2,369,000
2004/11/08 227 228 222 222 2,424,000
2004/11/05 229 229 225 229 2,628,000
2004/11/04 235 235 228 230 3,742,000
2004/11/02 231 235 230 233 1,425,000
2004/11/01 231 232 230 232 762,000
2004/10/29 233 233 231 233 1,108,000
2004/10/28 234 236 232 234 1,927,000
2004/10/27 236 236 232 234 3,204,000
2004/10/26 239 239 234 236 1,121,000
2004/10/25 240 240 235 237 1,544,000
2004/10/22 242 243 238 241 1,940,000
2004/10/21 242 245 240 241 759,000
2004/10/20 245 246 241 241 1,523,000
2004/10/19 246 250 244 249 1,556,000
2004/10/18 245 246 243 244 750,000
2004/10/15 241 244 239 243 1,405,000
2004/10/14 244 245 240 243 2,240,000
2004/10/13 246 248 244 245 1,931,000
2004/10/12 251 252 247 248 857,000
2004/10/08 249 253 249 252 2,468,000
2004/10/07 256 258 254 255 2,629,000
2004/10/06 253 256 251 254 2,246,000
2004/10/05 252 253 250 253 1,630,000
2004/10/04 252 252 249 252 2,053,000
2004/10/01 242 248 242 247 1,756,000
2004/09/30 243 243 240 240 1,422,000
2004/09/29 242 244 238 239 2,278,000
2004/09/28 239 240 236 238 1,952,000
2004/09/27 238 239 235 237 969,000
2004/09/24 238 239 236 239 2,062,000
2004/09/22 243 244 238 241 2,983,000
2004/09/21 245 246 240 242 4,812,000
2004/09/17 252 253 247 249 2,705,000
2004/09/16 255 256 252 253 2,330,000
2004/09/15 260 261 256 256 1,546,000
2004/09/14 263 264 261 262 1,393,000
2004/09/13 258 262 256 262 1,814,000
2004/09/10 261 263 256 257 6,051,000
2004/09/09 264 270 264 267 1,901,000
2004/09/08 272 272 266 267 2,241,000
2004/09/07 266 272 265 271 4,209,000
2004/09/06 261 268 260 267 5,759,000
2004/09/03 260 261 256 258 2,522,000
2004/09/02 251 260 251 258 3,323,000
2004/09/01 254 254 250 252 2,624,000
2004/08/31 257 258 252 255 2,168,000
2004/08/30 260 263 257 260 2,016,000
2004/08/27 257 260 255 258 1,453,000
2004/08/26 259 261 255 256 2,357,000
2004/08/25 255 258 252 257 1,468,000
2004/08/24 256 257 254 256 1,972,000
2004/08/23 258 259 255 256 929,000
2004/08/20 253 258 253 255 1,246,000
2004/08/19 253 257 252 255 1,454,000
2004/08/18 260 262 250 252 1,441,000
2004/08/17 262 264 258 259 606,000
2004/08/16 261 261 255 261 841,000
2004/08/13 262 263 260 260 1,453,000
2004/08/12 270 270 265 269 1,622,000
2004/08/11 267 273 265 271 1,459,000
2004/08/10 258 265 257 262 1,518,000
2004/08/09 255 256 251 255 2,235,000
2004/08/06 263 266 262 263 1,261,000
2004/08/05 267 267 263 264 1,210,000
2004/08/04 267 271 265 266 2,338,000
2004/08/03 280 282 266 267 1,473,000
2004/08/02 279 283 278 280 624,000
2004/07/30 279 281 278 280 662,000
2004/07/29 279 279 271 273 642,000
2004/07/28 277 280 275 280 750,000
2004/07/27 275 280 270 270 564,000
2004/07/26 270 274 270 274 694,000
2004/07/23 281 281 275 277 587,000
2004/07/22 281 286 279 281 895,000
2004/07/21 288 289 284 288 618,000
2004/07/20 289 289 280 284 874,000
2004/07/16 283 289 278 285 824,000
2004/07/15 291 292 278 285 945,000
2004/07/14 299 299 289 290 1,153,000
2004/07/13 290 299 290 296 541,000
2004/07/12 296 297 288 293 817,000
2004/07/09 280 291 279 289 1,392,000
2004/07/08 281 284 279 281 499,000
2004/07/07 279 284 277 282 863,000
2004/07/06 290 294 284 286 1,003,000
2004/07/05 291 296 291 294 531,000
2004/07/02 296 302 296 299 637,000
2004/07/01 304 307 303 305 1,743,000
2004/06/30 301 302 298 300 711,000
2004/06/29 302 302 298 301 595,000
2004/06/28 300 302 297 302 617,000
2004/06/25 293 300 293 300 765,000
2004/06/24 298 300 294 297 1,370,000
2004/06/23 295 299 293 295 1,418,000
2004/06/22 289 290 284 290 770,000
2004/06/21 285 295 285 287 1,793,000
2004/06/18 284 285 278 283 1,421,000
2004/06/17 290 290 283 289 2,178,000
2004/06/16 294 298 289 292 2,010,000
2004/06/15 296 297 288 293 1,564,000
2004/06/14 298 305 297 301 1,361,000
2004/06/11 293 298 293 297 2,996,000
2004/06/10 296 301 294 296 2,550,000
2004/06/09 284 305 282 301 8,461,000
2004/06/08 282 282 279 281 1,576,000
2004/06/07 280 286 279 282 2,684,000
2004/06/04 273 276 269 275 1,431,000
2004/06/03 271 275 266 269 1,851,000
2004/06/02 271 278 269 274 2,339,000
2004/06/01 267 274 266 272 2,048,000
2004/05/31 266 268 263 263 1,300,000
2004/05/28 265 267 264 267 885,000
2004/05/27 266 267 264 266 738,000
2004/05/26 266 268 266 266 1,069,000
2004/05/25 265 265 260 263 1,481,000
2004/05/24 266 269 264 266 1,532,000
2004/05/21 263 263 259 262 1,406,000
2004/05/20 267 268 258 263 3,822,000
2004/05/19 253 263 251 262 1,752,000
2004/05/18 247 252 247 252 1,870,000
2004/05/17 251 252 242 244 2,378,000
2004/05/14 250 258 246 253 4,827,000
2004/05/13 255 256 237 240 2,733,000
2004/05/12 245 252 243 252 4,609,000
2004/05/11 230 242 230 234 2,271,000
2004/05/10 257 258 235 237 3,415,000
2004/05/07 262 268 256 256 2,933,000
2004/05/06 271 272 258 260 3,644,000
2004/04/30 276 277 271 276 1,557,000
2004/04/28 278 280 274 276 2,660,000
2004/04/27 279 279 273 273 1,433,000
2004/04/26 279 283 278 280 1,631,000
2004/04/23 279 280 277 280 1,791,000
2004/04/22 276 279 274 277 1,626,000
2004/04/21 274 277 273 277 1,588,000
2004/04/20 279 283 274 279 3,880,000
2004/04/19 279 280 270 274 3,096,000
2004/04/16 272 279 269 275 3,941,000
2004/04/15 277 280 265 275 6,843,000
2004/04/14 272 275 268 272 1,379,000
2004/04/13 270 277 269 272 3,355,000
2004/04/12 264 270 261 269 2,639,000
2004/04/09 260 261 256 259 1,733,000
2004/04/08 263 265 260 264 2,510,000
2004/04/07 259 263 258 259 1,810,000
2004/04/06 261 262 253 256 1,803,000
2004/04/05 262 263 259 260 1,426,000
2004/04/02 260 263 257 259 1,261,000
2004/04/01 264 265 261 261 1,205,000
2004/03/31 256 265 255 265 1,830,000
2004/03/30 256 260 256 256 1,154,000
2004/03/29 256 259 254 255 1,120,000
2004/03/26 262 263 256 256 1,333,000
2004/03/25 265 267 258 262 2,820,000
2004/03/24 255 264 254 264 3,541,000
2004/03/23 246 253 245 253 1,025,000
2004/03/22 251 252 247 248 1,064,000
2004/03/19 252 256 251 251 1,360,000
2004/03/18 255 258 250 250 3,826,000
2004/03/17 248 250 247 248 2,019,000
2004/03/16 250 251 244 246 1,411,000
2004/03/15 250 255 248 252 2,809,000
2004/03/12 236 244 236 243 5,840,000
2004/03/11 246 250 243 250 2,347,000
2004/03/10 254 254 250 250 1,769,000
2004/03/09 254 254 250 252 3,044,000
2004/03/08 249 257 248 255 4,567,000
2004/03/05 250 250 245 246 4,083,000
2004/03/04 246 250 245 250 3,793,000
2004/03/03 242 245 241 245 2,491,000
2004/03/02 240 241 239 241 1,480,000
2004/03/01 230 242 229 240 4,972,000
2004/02/27 225 229 224 229 1,879,000
2004/02/26 223 225 222 224 1,011,000
2004/02/25 223 225 223 223 564,000
2004/02/24 227 228 222 225 1,576,000
2004/02/23 228 231 227 229 1,112,000
2004/02/20 227 228 225 227 846,000
2004/02/19 231 231 228 228 875,000
2004/02/18 230 232 228 230 2,043,000
2004/02/17 229 232 229 229 2,237,000
2004/02/16 231 232 228 229 932,000
2004/02/13 231 232 229 232 2,866,000
2004/02/12 232 233 229 233 1,463,000
2004/02/10 228 233 227 230 1,340,000
2004/02/09 228 229 224 227 1,079,000
2004/02/06 232 232 224 227 2,198,000
2004/02/05 229 229 227 229 613,000
2004/02/04 233 233 228 230 1,620,000
2004/02/03 237 237 230 233 1,988,000
2004/02/02 232 238 232 237 1,532,000
2004/01/30 237 238 235 235 1,500,000
2004/01/29 240 241 236 238 1,834,000
2004/01/28 241 245 240 243 2,603,000
2004/01/27 243 246 243 244 865,000
2004/01/26 245 246 243 245 1,323,000
2004/01/23 246 247 243 245 2,135,000
2004/01/22 248 250 245 246 3,479,000
2004/01/21 242 250 242 246 12,547,000
2004/01/20 241 242 238 239 2,132,000
2004/01/19 239 242 238 242 4,998,000
2004/01/16 231 236 230 236 4,018,000
2004/01/15 227 233 227 231 5,382,000
2004/01/14 223 230 222 229 3,654,000
2004/01/13 225 225 221 223 1,817,000
2004/01/09 222 224 219 219 3,259,000
2004/01/08 215 221 214 217 2,906,000
2004/01/07 212 215 212 215 967,000
2004/01/06 215 216 213 214 1,378,000
2004/01/05 217 217 213 214 1,462,000

このページの先頭へ