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 |
---|---|---|---|---|---|
2011/12/30 | 209 | 212 | 208 | 210 | 1,666,000 |
2011/12/29 | 206 | 208 | 205 | 208 | 1,375,000 |
2011/12/28 | 207 | 209 | 207 | 207 | 1,721,000 |
2011/12/27 | 206 | 211 | 206 | 208 | 3,052,000 |
2011/12/26 | 211 | 211 | 206 | 208 | 3,326,000 |
2011/12/22 | 212 | 213 | 207 | 209 | 4,499,000 |
2011/12/21 | 220 | 221 | 209 | 212 | 5,920,000 |
2011/12/20 | 215 | 220 | 213 | 218 | 6,625,000 |
2011/12/19 | 220 | 221 | 207 | 215 | 16,745,000 |
2011/12/16 | 237 | 239 | 232 | 234 | 3,061,000 |
2011/12/15 | 233 | 240 | 232 | 236 | 3,290,000 |
2011/12/14 | 238 | 242 | 234 | 235 | 3,170,000 |
2011/12/13 | 236 | 242 | 236 | 238 | 1,993,000 |
2011/12/12 | 237 | 241 | 236 | 239 | 2,692,000 |
2011/12/09 | 236 | 239 | 235 | 235 | 5,162,000 |
2011/12/08 | 234 | 240 | 233 | 238 | 1,942,000 |
2011/12/07 | 231 | 238 | 230 | 237 | 3,052,000 |
2011/12/06 | 233 | 234 | 228 | 229 | 2,294,000 |
2011/12/05 | 229 | 233 | 228 | 232 | 2,680,000 |
2011/12/02 | 225 | 229 | 225 | 227 | 1,949,000 |
2011/12/01 | 225 | 228 | 223 | 225 | 2,633,000 |
2011/11/30 | 221 | 224 | 219 | 219 | 2,839,000 |
2011/11/29 | 219 | 222 | 218 | 221 | 2,949,000 |
2011/11/28 | 220 | 222 | 217 | 220 | 2,961,000 |
2011/11/25 | 217 | 220 | 215 | 216 | 1,544,000 |
2011/11/24 | 217 | 220 | 216 | 216 | 1,517,000 |
2011/11/22 | 220 | 222 | 218 | 220 | 1,935,000 |
2011/11/21 | 222 | 223 | 220 | 222 | 1,413,000 |
2011/11/18 | 222 | 225 | 222 | 223 | 2,048,000 |
2011/11/17 | 223 | 227 | 222 | 225 | 2,659,000 |
2011/11/16 | 231 | 233 | 225 | 225 | 1,944,000 |
2011/11/15 | 229 | 235 | 229 | 231 | 2,203,000 |
2011/11/14 | 231 | 232 | 229 | 230 | 3,518,000 |
2011/11/11 | 231 | 231 | 224 | 230 | 3,895,000 |
2011/11/10 | 227 | 231 | 224 | 230 | 3,302,000 |
2011/11/09 | 232 | 240 | 232 | 234 | 5,031,000 |
2011/11/08 | 244 | 250 | 223 | 229 | 7,987,000 |
2011/11/07 | 244 | 245 | 241 | 243 | 2,037,000 |
2011/11/04 | 242 | 245 | 239 | 245 | 2,164,000 |
2011/11/02 | 240 | 243 | 239 | 241 | 1,919,000 |
2011/11/01 | 237 | 242 | 237 | 241 | 2,807,000 |
2011/10/31 | 240 | 243 | 238 | 240 | 2,728,000 |
2011/10/28 | 244 | 244 | 232 | 239 | 5,403,000 |
2011/10/27 | 242 | 243 | 237 | 242 | 2,768,000 |
2011/10/26 | 247 | 248 | 242 | 242 | 1,768,000 |
2011/10/25 | 249 | 250 | 244 | 245 | 2,255,000 |
2011/10/24 | 247 | 250 | 247 | 248 | 2,309,000 |
2011/10/21 | 245 | 249 | 245 | 247 | 1,746,000 |
2011/10/20 | 245 | 250 | 243 | 247 | 2,562,000 |
2011/10/19 | 248 | 248 | 244 | 246 | 2,511,000 |
2011/10/18 | 243 | 248 | 243 | 246 | 2,762,000 |
2011/10/17 | 254 | 254 | 242 | 244 | 5,204,000 |
2011/10/14 | 253 | 254 | 248 | 248 | 3,299,000 |
2011/10/13 | 259 | 262 | 253 | 253 | 5,517,000 |
2011/10/12 | 256 | 259 | 255 | 258 | 2,582,000 |
2011/10/11 | 259 | 260 | 257 | 258 | 2,832,000 |
2011/10/07 | 255 | 256 | 251 | 253 | 3,867,000 |
2011/10/06 | 259 | 262 | 253 | 254 | 3,249,000 |
2011/10/05 | 257 | 259 | 254 | 256 | 3,436,000 |
2011/10/04 | 253 | 258 | 253 | 256 | 3,428,000 |
2011/10/03 | 261 | 263 | 256 | 260 | 5,369,000 |
2011/09/30 | 260 | 265 | 256 | 263 | 6,507,000 |
2011/09/29 | 249 | 263 | 249 | 262 | 5,602,000 |
2011/09/28 | 249 | 254 | 248 | 253 | 5,045,000 |
2011/09/27 | 244 | 248 | 243 | 247 | 4,148,000 |
2011/09/26 | 245 | 245 | 235 | 240 | 5,531,000 |
2011/09/22 | 247 | 249 | 245 | 245 | 3,775,000 |
2011/09/21 | 245 | 249 | 244 | 249 | 4,044,000 |
2011/09/20 | 244 | 246 | 242 | 242 | 4,378,000 |
2011/09/16 | 244 | 245 | 242 | 244 | 3,652,000 |
2011/09/15 | 237 | 244 | 236 | 244 | 7,571,000 |
2011/09/14 | 239 | 240 | 232 | 233 | 5,379,000 |
2011/09/13 | 238 | 240 | 236 | 239 | 5,430,000 |
2011/09/12 | 223 | 237 | 223 | 236 | 9,724,000 |
2011/09/09 | 227 | 229 | 224 | 227 | 6,920,000 |
2011/09/08 | 230 | 231 | 225 | 226 | 3,446,000 |
2011/09/07 | 234 | 235 | 225 | 229 | 5,167,000 |
2011/09/06 | 235 | 235 | 225 | 226 | 6,383,000 |
2011/09/05 | 232 | 236 | 230 | 236 | 4,103,000 |
2011/09/02 | 233 | 236 | 231 | 234 | 3,309,000 |
2011/09/01 | 237 | 237 | 234 | 235 | 2,909,000 |
2011/08/31 | 231 | 236 | 227 | 234 | 7,336,000 |
2011/08/30 | 238 | 240 | 235 | 239 | 4,968,000 |
2011/08/29 | 229 | 238 | 228 | 236 | 9,330,000 |
2011/08/26 | 222 | 229 | 221 | 229 | 8,268,000 |
2011/08/25 | 221 | 224 | 221 | 223 | 6,640,000 |
2011/08/24 | 222 | 224 | 218 | 219 | 4,826,000 |
2011/08/23 | 216 | 220 | 215 | 219 | 5,167,000 |
2011/08/22 | 217 | 219 | 213 | 215 | 8,052,000 |
2011/08/19 | 217 | 218 | 212 | 218 | 3,749,000 |
2011/08/18 | 222 | 224 | 221 | 222 | 2,499,000 |
2011/08/17 | 224 | 225 | 222 | 224 | 6,854,000 |
2011/08/16 | 226 | 227 | 221 | 223 | 6,027,000 |
2011/08/15 | 226 | 227 | 221 | 225 | 9,144,000 |
2011/08/12 | 225 | 228 | 218 | 223 | 9,280,000 |
2011/08/11 | 206 | 224 | 204 | 223 | 14,252,000 |
2011/08/10 | 211 | 216 | 211 | 213 | 2,945,000 |
2011/08/09 | 197 | 208 | 193 | 206 | 4,809,000 |
2011/08/08 | 207 | 212 | 205 | 206 | 4,329,000 |
2011/08/05 | 204 | 213 | 203 | 208 | 6,695,000 |
2011/08/04 | 221 | 224 | 218 | 220 | 3,002,000 |
2011/08/03 | 222 | 223 | 218 | 219 | 3,299,000 |
2011/08/02 | 227 | 228 | 224 | 226 | 2,463,000 |
2011/08/01 | 225 | 231 | 225 | 230 | 2,593,000 |
2011/07/29 | 225 | 227 | 222 | 223 | 2,338,000 |
2011/07/28 | 226 | 230 | 224 | 226 | 3,155,000 |
2011/07/27 | 230 | 232 | 227 | 230 | 4,428,000 |
2011/07/26 | 227 | 231 | 226 | 230 | 3,428,000 |
2011/07/25 | 227 | 228 | 224 | 226 | 2,341,000 |
2011/07/22 | 224 | 227 | 223 | 226 | 1,956,000 |
2011/07/21 | 225 | 226 | 222 | 223 | 2,865,000 |
2011/07/20 | 228 | 229 | 224 | 225 | 2,834,000 |
2011/07/19 | 223 | 227 | 222 | 225 | 3,051,000 |
2011/07/15 | 219 | 226 | 219 | 223 | 3,776,000 |
2011/07/14 | 219 | 222 | 218 | 220 | 3,391,000 |
2011/07/13 | 217 | 222 | 217 | 222 | 2,442,000 |
2011/07/12 | 220 | 221 | 216 | 219 | 4,286,000 |
2011/07/11 | 223 | 224 | 221 | 222 | 2,705,000 |
2011/07/08 | 226 | 226 | 224 | 224 | 1,728,000 |
2011/07/07 | 225 | 227 | 223 | 224 | 3,184,000 |
2011/07/06 | 224 | 227 | 224 | 226 | 4,231,000 |
2011/07/05 | 225 | 227 | 224 | 225 | 2,933,000 |
2011/07/04 | 227 | 229 | 224 | 225 | 4,079,000 |
2011/07/01 | 229 | 230 | 226 | 226 | 5,411,000 |
2011/06/30 | 222 | 225 | 220 | 225 | 4,520,000 |
2011/06/29 | 227 | 227 | 219 | 221 | 6,431,000 |
2011/06/28 | 227 | 228 | 223 | 225 | 3,923,000 |
2011/06/27 | 228 | 231 | 224 | 225 | 5,237,000 |
2011/06/24 | 224 | 227 | 223 | 225 | 5,899,000 |
2011/06/23 | 221 | 227 | 221 | 224 | 6,121,000 |
2011/06/22 | 220 | 228 | 218 | 224 | 9,423,000 |
2011/06/21 | 216 | 220 | 215 | 218 | 5,611,000 |
2011/06/20 | 213 | 220 | 213 | 217 | 5,123,000 |
2011/06/17 | 218 | 219 | 211 | 212 | 6,013,000 |
2011/06/16 | 217 | 220 | 216 | 219 | 5,553,000 |
2011/06/15 | 212 | 222 | 211 | 221 | 9,958,000 |
2011/06/14 | 210 | 210 | 207 | 209 | 1,073,000 |
2011/06/13 | 206 | 210 | 205 | 209 | 2,856,000 |
2011/06/10 | 212 | 216 | 207 | 209 | 11,046,000 |
2011/06/09 | 206 | 212 | 205 | 209 | 8,065,000 |
2011/06/08 | 203 | 209 | 202 | 204 | 9,167,000 |
2011/06/07 | 196 | 200 | 196 | 198 | 4,731,000 |
2011/06/06 | 204 | 207 | 200 | 200 | 5,643,000 |
2011/06/03 | 209 | 209 | 203 | 204 | 3,380,000 |
2011/06/02 | 205 | 211 | 205 | 210 | 6,410,000 |
2011/06/01 | 208 | 210 | 206 | 210 | 2,945,000 |
2011/05/31 | 207 | 212 | 206 | 207 | 5,329,000 |
2011/05/30 | 206 | 207 | 204 | 207 | 1,285,000 |
2011/05/27 | 206 | 209 | 206 | 208 | 2,811,000 |
2011/05/26 | 202 | 209 | 201 | 209 | 8,694,000 |
2011/05/25 | 206 | 209 | 203 | 203 | 5,100,000 |
2011/05/24 | 206 | 208 | 203 | 207 | 5,622,000 |
2011/05/23 | 212 | 212 | 208 | 210 | 5,031,000 |
2011/05/20 | 219 | 220 | 215 | 216 | 5,628,000 |
2011/05/19 | 224 | 225 | 221 | 221 | 4,045,000 |
2011/05/18 | 223 | 226 | 221 | 221 | 5,245,000 |
2011/05/17 | 220 | 224 | 219 | 223 | 4,742,000 |
2011/05/16 | 227 | 228 | 222 | 223 | 3,916,000 |
2011/05/13 | 232 | 234 | 224 | 227 | 16,497,000 |
2011/05/12 | 225 | 229 | 224 | 227 | 5,992,000 |
2011/05/11 | 230 | 231 | 224 | 225 | 5,416,000 |
2011/05/10 | 228 | 230 | 227 | 229 | 3,941,000 |
2011/05/09 | 234 | 234 | 227 | 228 | 8,582,000 |
2011/05/06 | 224 | 235 | 223 | 233 | 11,201,000 |
2011/05/02 | 227 | 231 | 225 | 228 | 11,204,000 |
2011/04/28 | 219 | 220 | 215 | 219 | 7,510,000 |
2011/04/27 | 225 | 226 | 219 | 219 | 7,211,000 |
2011/04/26 | 227 | 227 | 221 | 222 | 4,871,000 |
2011/04/25 | 225 | 229 | 223 | 228 | 2,648,000 |
2011/04/22 | 224 | 228 | 223 | 225 | 2,735,000 |
2011/04/21 | 225 | 234 | 225 | 227 | 6,151,000 |
2011/04/20 | 227 | 228 | 221 | 223 | 7,419,000 |
2011/04/19 | 225 | 228 | 223 | 228 | 3,970,000 |
2011/04/18 | 233 | 233 | 229 | 230 | 4,144,000 |
2011/04/15 | 235 | 235 | 231 | 233 | 2,624,000 |
2011/04/14 | 229 | 236 | 228 | 235 | 6,438,000 |
2011/04/13 | 231 | 233 | 228 | 230 | 9,611,000 |
2011/04/12 | 240 | 240 | 233 | 235 | 6,242,000 |
2011/04/11 | 243 | 247 | 240 | 241 | 5,777,000 |
2011/04/08 | 236 | 241 | 231 | 238 | 6,683,000 |
2011/04/07 | 240 | 241 | 236 | 236 | 5,081,000 |
2011/04/06 | 247 | 247 | 240 | 241 | 4,797,000 |
2011/04/05 | 248 | 248 | 241 | 245 | 7,940,000 |
2011/04/04 | 255 | 257 | 248 | 250 | 11,909,000 |
2011/04/01 | 245 | 255 | 242 | 253 | 12,385,000 |
2011/03/31 | 251 | 251 | 239 | 241 | 10,210,000 |
2011/03/30 | 246 | 252 | 246 | 249 | 11,170,000 |
2011/03/29 | 245 | 250 | 240 | 244 | 8,669,000 |
2011/03/28 | 258 | 259 | 245 | 249 | 10,720,000 |
2011/03/25 | 268 | 271 | 254 | 258 | 14,347,000 |
2011/03/24 | 258 | 264 | 252 | 257 | 10,360,000 |
2011/03/23 | 254 | 269 | 248 | 252 | 23,920,000 |
2011/03/22 | 247 | 251 | 240 | 250 | 18,610,000 |
2011/03/18 | 241 | 242 | 232 | 237 | 10,758,000 |
2011/03/17 | 213 | 228 | 210 | 225 | 12,526,000 |
2011/03/16 | 210 | 225 | 201 | 210 | 13,547,000 |
2011/03/15 | 220 | 220 | 184 | 203 | 13,826,000 |
2011/03/14 | 256 | 259 | 208 | 215 | 29,317,000 |
2011/03/11 | 194 | 203 | 191 | 200 | 8,889,000 |
2011/03/10 | 202 | 202 | 198 | 198 | 2,823,000 |
2011/03/09 | 208 | 210 | 202 | 202 | 3,719,000 |
2011/03/08 | 204 | 209 | 204 | 208 | 2,994,000 |
2011/03/07 | 206 | 208 | 202 | 203 | 2,247,000 |
2011/03/04 | 213 | 213 | 207 | 208 | 2,227,000 |
2011/03/03 | 209 | 212 | 207 | 209 | 2,481,000 |
2011/03/02 | 211 | 211 | 206 | 208 | 4,052,000 |
2011/03/01 | 217 | 220 | 214 | 217 | 4,466,000 |
2011/02/28 | 214 | 215 | 210 | 212 | 4,323,000 |
2011/02/25 | 210 | 217 | 210 | 213 | 3,707,000 |
2011/02/24 | 216 | 218 | 210 | 211 | 4,983,000 |
2011/02/23 | 213 | 221 | 212 | 219 | 4,984,000 |
2011/02/22 | 218 | 220 | 214 | 215 | 3,343,000 |
2011/02/21 | 223 | 224 | 218 | 223 | 3,041,000 |
2011/02/18 | 226 | 227 | 219 | 223 | 7,863,000 |
2011/02/17 | 218 | 231 | 217 | 223 | 14,805,000 |
2011/02/16 | 208 | 216 | 207 | 214 | 6,113,000 |
2011/02/15 | 204 | 211 | 204 | 207 | 5,631,000 |
2011/02/14 | 205 | 210 | 204 | 206 | 5,974,000 |
2011/02/10 | 190 | 206 | 190 | 205 | 14,167,000 |
2011/02/09 | 193 | 193 | 191 | 192 | 687,000 |
2011/02/08 | 194 | 194 | 190 | 191 | 2,343,000 |
2011/02/07 | 191 | 194 | 191 | 194 | 2,564,000 |
2011/02/04 | 189 | 190 | 188 | 190 | 1,042,000 |
2011/02/03 | 191 | 191 | 187 | 189 | 1,887,000 |
2011/02/02 | 186 | 191 | 186 | 190 | 2,533,000 |
2011/02/01 | 181 | 185 | 180 | 185 | 3,265,000 |
2011/01/31 | 181 | 183 | 177 | 181 | 2,958,000 |
2011/01/28 | 189 | 189 | 182 | 183 | 1,765,000 |
2011/01/27 | 188 | 188 | 186 | 188 | 990,000 |
2011/01/26 | 189 | 190 | 186 | 189 | 1,688,000 |
2011/01/25 | 185 | 189 | 185 | 188 | 2,209,000 |
2011/01/24 | 183 | 185 | 181 | 184 | 1,107,000 |
2011/01/21 | 185 | 185 | 181 | 182 | 3,036,000 |
2011/01/20 | 187 | 189 | 184 | 184 | 2,146,000 |
2011/01/19 | 191 | 192 | 187 | 188 | 2,807,000 |
2011/01/18 | 186 | 189 | 185 | 188 | 2,242,000 |
2011/01/17 | 186 | 188 | 185 | 186 | 3,403,000 |
2011/01/14 | 190 | 193 | 188 | 188 | 3,241,000 |
2011/01/13 | 198 | 198 | 192 | 193 | 2,320,000 |
2011/01/12 | 196 | 198 | 191 | 195 | 4,112,000 |
2011/01/11 | 190 | 193 | 190 | 192 | 1,941,000 |
2011/01/07 | 193 | 193 | 189 | 190 | 2,392,000 |
2011/01/06 | 192 | 193 | 191 | 192 | 2,023,000 |
2011/01/05 | 186 | 191 | 186 | 189 | 3,373,000 |
2011/01/04 | 186 | 187 | 184 | 186 | 2,251,000 |