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 |
---|---|---|---|---|---|
2012/12/28 | 318 | 318 | 308 | 313 | 3,920,000 |
2012/12/27 | 320 | 327 | 316 | 317 | 5,886,000 |
2012/12/26 | 309 | 318 | 307 | 317 | 4,888,000 |
2012/12/25 | 305 | 309 | 304 | 306 | 4,427,000 |
2012/12/21 | 303 | 309 | 296 | 300 | 6,779,000 |
2012/12/20 | 295 | 300 | 292 | 296 | 5,855,000 |
2012/12/19 | 293 | 296 | 289 | 293 | 7,104,000 |
2012/12/18 | 282 | 292 | 279 | 290 | 8,155,000 |
2012/12/17 | 276 | 282 | 275 | 279 | 6,947,000 |
2012/12/14 | 265 | 274 | 265 | 274 | 6,902,000 |
2012/12/13 | 268 | 270 | 265 | 266 | 3,787,000 |
2012/12/12 | 268 | 270 | 266 | 268 | 2,293,000 |
2012/12/11 | 273 | 273 | 266 | 268 | 2,272,000 |
2012/12/10 | 275 | 275 | 271 | 272 | 1,669,000 |
2012/12/07 | 275 | 275 | 272 | 273 | 1,321,000 |
2012/12/06 | 270 | 275 | 269 | 274 | 2,913,000 |
2012/12/05 | 273 | 274 | 269 | 269 | 2,698,000 |
2012/12/04 | 266 | 273 | 266 | 273 | 3,885,000 |
2012/12/03 | 264 | 272 | 263 | 271 | 6,287,000 |
2012/11/30 | 262 | 262 | 259 | 260 | 3,026,000 |
2012/11/29 | 261 | 262 | 259 | 261 | 3,613,000 |
2012/11/28 | 261 | 264 | 259 | 261 | 3,388,000 |
2012/11/27 | 258 | 263 | 257 | 260 | 4,095,000 |
2012/11/26 | 263 | 263 | 256 | 257 | 5,190,000 |
2012/11/22 | 266 | 266 | 259 | 262 | 5,730,000 |
2012/11/21 | 265 | 268 | 264 | 265 | 1,964,000 |
2012/11/20 | 263 | 265 | 261 | 264 | 2,194,000 |
2012/11/19 | 264 | 267 | 262 | 263 | 2,458,000 |
2012/11/16 | 259 | 266 | 259 | 262 | 4,352,000 |
2012/11/15 | 255 | 263 | 254 | 262 | 3,819,000 |
2012/11/14 | 253 | 257 | 252 | 255 | 1,798,000 |
2012/11/13 | 258 | 258 | 251 | 254 | 2,137,000 |
2012/11/12 | 260 | 261 | 256 | 257 | 2,321,000 |
2012/11/09 | 258 | 261 | 257 | 260 | 2,737,000 |
2012/11/08 | 258 | 265 | 258 | 261 | 4,733,000 |
2012/11/07 | 260 | 261 | 256 | 258 | 5,895,000 |
2012/11/06 | 258 | 261 | 257 | 258 | 3,593,000 |
2012/11/05 | 256 | 257 | 252 | 254 | 2,965,000 |
2012/11/02 | 258 | 260 | 256 | 258 | 4,581,000 |
2012/11/01 | 259 | 259 | 254 | 257 | 4,805,000 |
2012/10/31 | 261 | 264 | 260 | 260 | 3,269,000 |
2012/10/30 | 262 | 269 | 262 | 263 | 7,876,000 |
2012/10/29 | 260 | 264 | 260 | 263 | 3,287,000 |
2012/10/26 | 266 | 266 | 260 | 262 | 3,583,000 |
2012/10/25 | 254 | 266 | 253 | 266 | 3,679,000 |
2012/10/24 | 261 | 264 | 256 | 258 | 6,467,000 |
2012/10/23 | 266 | 267 | 262 | 264 | 4,094,000 |
2012/10/22 | 273 | 276 | 266 | 266 | 5,812,000 |
2012/10/19 | 267 | 267 | 264 | 265 | 2,783,000 |
2012/10/18 | 267 | 269 | 264 | 267 | 5,200,000 |
2012/10/17 | 268 | 268 | 264 | 266 | 3,826,000 |
2012/10/16 | 267 | 269 | 265 | 267 | 3,673,000 |
2012/10/15 | 263 | 267 | 261 | 265 | 2,663,000 |
2012/10/12 | 264 | 268 | 264 | 265 | 5,779,000 |
2012/10/11 | 267 | 272 | 263 | 268 | 3,906,000 |
2012/10/10 | 272 | 274 | 267 | 270 | 4,590,000 |
2012/10/09 | 275 | 282 | 274 | 279 | 2,653,000 |
2012/10/05 | 277 | 281 | 276 | 279 | 2,051,000 |
2012/10/04 | 277 | 278 | 273 | 276 | 3,733,000 |
2012/10/03 | 279 | 280 | 274 | 277 | 3,634,000 |
2012/10/02 | 281 | 281 | 276 | 280 | 3,654,000 |
2012/10/01 | 277 | 283 | 273 | 281 | 4,410,000 |
2012/09/28 | 275 | 282 | 275 | 278 | 4,916,000 |
2012/09/27 | 262 | 277 | 261 | 277 | 6,296,000 |
2012/09/26 | 262 | 265 | 262 | 263 | 1,287,000 |
2012/09/25 | 260 | 267 | 260 | 263 | 1,911,000 |
2012/09/24 | 257 | 263 | 256 | 261 | 2,459,000 |
2012/09/21 | 263 | 263 | 257 | 258 | 2,436,000 |
2012/09/20 | 265 | 265 | 259 | 262 | 3,017,000 |
2012/09/19 | 262 | 267 | 261 | 264 | 2,724,000 |
2012/09/18 | 262 | 262 | 256 | 259 | 2,242,000 |
2012/09/14 | 259 | 263 | 259 | 263 | 4,225,000 |
2012/09/13 | 255 | 259 | 255 | 258 | 2,321,000 |
2012/09/12 | 249 | 258 | 248 | 253 | 3,039,000 |
2012/09/11 | 249 | 249 | 243 | 245 | 2,287,000 |
2012/09/10 | 250 | 251 | 244 | 249 | 2,211,000 |
2012/09/07 | 250 | 251 | 248 | 251 | 1,280,000 |
2012/09/06 | 250 | 253 | 245 | 248 | 2,583,000 |
2012/09/05 | 256 | 257 | 251 | 252 | 1,798,000 |
2012/09/04 | 252 | 256 | 250 | 254 | 2,044,000 |
2012/09/03 | 253 | 257 | 251 | 252 | 2,955,000 |
2012/08/31 | 254 | 259 | 253 | 254 | 2,198,000 |
2012/08/30 | 264 | 265 | 251 | 253 | 5,473,000 |
2012/08/29 | 260 | 267 | 260 | 264 | 2,849,000 |
2012/08/28 | 267 | 267 | 259 | 260 | 4,439,000 |
2012/08/27 | 272 | 272 | 267 | 267 | 1,658,000 |
2012/08/24 | 273 | 274 | 269 | 271 | 2,907,000 |
2012/08/23 | 276 | 283 | 275 | 281 | 3,551,000 |
2012/08/22 | 277 | 277 | 274 | 275 | 1,818,000 |
2012/08/21 | 275 | 279 | 272 | 277 | 2,425,000 |
2012/08/20 | 275 | 277 | 271 | 274 | 1,875,000 |
2012/08/17 | 272 | 277 | 271 | 275 | 2,271,000 |
2012/08/16 | 267 | 270 | 265 | 270 | 1,920,000 |
2012/08/15 | 270 | 271 | 264 | 266 | 1,204,000 |
2012/08/14 | 265 | 272 | 265 | 268 | 2,071,000 |
2012/08/13 | 263 | 266 | 261 | 265 | 1,929,000 |
2012/08/10 | 269 | 270 | 264 | 266 | 3,750,000 |
2012/08/09 | 269 | 272 | 267 | 270 | 4,261,000 |
2012/08/08 | 277 | 282 | 269 | 269 | 6,181,000 |
2012/08/07 | 266 | 275 | 266 | 274 | 3,251,000 |
2012/08/06 | 269 | 270 | 258 | 265 | 5,857,000 |
2012/08/03 | 267 | 277 | 266 | 273 | 4,408,000 |
2012/08/02 | 263 | 272 | 262 | 270 | 5,096,000 |
2012/08/01 | 258 | 264 | 257 | 262 | 1,732,000 |
2012/07/31 | 260 | 262 | 258 | 260 | 1,852,000 |
2012/07/30 | 263 | 263 | 257 | 260 | 2,273,000 |
2012/07/27 | 258 | 260 | 255 | 258 | 1,984,000 |
2012/07/26 | 254 | 256 | 250 | 255 | 3,108,000 |
2012/07/25 | 256 | 256 | 251 | 253 | 3,222,000 |
2012/07/24 | 257 | 259 | 252 | 256 | 3,036,000 |
2012/07/23 | 262 | 263 | 258 | 260 | 1,596,000 |
2012/07/20 | 268 | 268 | 261 | 263 | 2,410,000 |
2012/07/19 | 268 | 269 | 264 | 268 | 1,421,000 |
2012/07/18 | 268 | 270 | 265 | 268 | 3,444,000 |
2012/07/17 | 265 | 268 | 263 | 266 | 2,663,000 |
2012/07/13 | 259 | 267 | 258 | 265 | 4,238,000 |
2012/07/12 | 261 | 262 | 257 | 258 | 2,445,000 |
2012/07/11 | 257 | 260 | 256 | 260 | 1,387,000 |
2012/07/10 | 260 | 263 | 257 | 259 | 4,159,000 |
2012/07/09 | 257 | 261 | 257 | 258 | 2,150,000 |
2012/07/06 | 260 | 261 | 256 | 257 | 2,495,000 |
2012/07/05 | 261 | 262 | 258 | 259 | 2,310,000 |
2012/07/04 | 266 | 267 | 260 | 261 | 2,641,000 |
2012/07/03 | 263 | 269 | 262 | 263 | 3,537,000 |
2012/07/02 | 261 | 263 | 257 | 262 | 3,615,000 |
2012/06/29 | 261 | 265 | 260 | 263 | 4,138,000 |
2012/06/28 | 260 | 264 | 258 | 262 | 3,950,000 |
2012/06/27 | 256 | 264 | 254 | 262 | 6,204,000 |
2012/06/26 | 252 | 259 | 252 | 257 | 6,761,000 |
2012/06/25 | 249 | 256 | 248 | 254 | 6,433,000 |
2012/06/22 | 243 | 249 | 242 | 247 | 2,983,000 |
2012/06/21 | 246 | 249 | 243 | 246 | 3,174,000 |
2012/06/20 | 244 | 245 | 239 | 244 | 2,917,000 |
2012/06/19 | 235 | 243 | 235 | 239 | 2,290,000 |
2012/06/18 | 241 | 242 | 237 | 237 | 1,910,000 |
2012/06/15 | 230 | 237 | 228 | 233 | 2,349,000 |
2012/06/14 | 232 | 233 | 227 | 230 | 2,913,000 |
2012/06/13 | 231 | 234 | 229 | 233 | 2,439,000 |
2012/06/12 | 224 | 231 | 221 | 229 | 2,761,000 |
2012/06/11 | 228 | 231 | 225 | 226 | 3,316,000 |
2012/06/08 | 231 | 231 | 220 | 221 | 5,982,000 |
2012/06/07 | 234 | 236 | 229 | 231 | 5,274,000 |
2012/06/06 | 230 | 236 | 230 | 234 | 4,038,000 |
2012/06/05 | 222 | 228 | 221 | 228 | 2,869,000 |
2012/06/04 | 219 | 221 | 217 | 220 | 1,986,000 |
2012/06/01 | 230 | 230 | 222 | 224 | 2,209,000 |
2012/05/31 | 233 | 235 | 230 | 232 | 3,297,000 |
2012/05/30 | 237 | 238 | 233 | 236 | 3,222,000 |
2012/05/29 | 235 | 239 | 231 | 238 | 5,125,000 |
2012/05/28 | 231 | 235 | 230 | 233 | 3,477,000 |
2012/05/25 | 231 | 237 | 228 | 229 | 5,120,000 |
2012/05/24 | 228 | 230 | 222 | 229 | 3,726,000 |
2012/05/23 | 230 | 230 | 226 | 227 | 3,256,000 |
2012/05/22 | 228 | 234 | 226 | 232 | 5,556,000 |
2012/05/21 | 223 | 224 | 220 | 221 | 2,784,000 |
2012/05/18 | 218 | 221 | 213 | 219 | 3,893,000 |
2012/05/17 | 222 | 226 | 221 | 223 | 3,575,000 |
2012/05/16 | 222 | 226 | 220 | 221 | 3,269,000 |
2012/05/15 | 217 | 223 | 215 | 221 | 4,864,000 |
2012/05/14 | 224 | 225 | 219 | 222 | 3,011,000 |
2012/05/11 | 235 | 236 | 220 | 224 | 7,076,000 |
2012/05/10 | 236 | 237 | 233 | 235 | 2,187,000 |
2012/05/09 | 243 | 243 | 239 | 240 | 2,080,000 |
2012/05/08 | 242 | 245 | 242 | 244 | 3,259,000 |
2012/05/07 | 236 | 246 | 236 | 240 | 3,245,000 |
2012/05/02 | 241 | 242 | 236 | 241 | 2,474,000 |
2012/05/01 | 241 | 241 | 238 | 240 | 1,504,000 |
2012/04/27 | 239 | 246 | 239 | 243 | 3,720,000 |
2012/04/26 | 241 | 241 | 239 | 239 | 1,312,000 |
2012/04/25 | 240 | 240 | 237 | 240 | 2,211,000 |
2012/04/24 | 241 | 242 | 238 | 239 | 1,876,000 |
2012/04/23 | 241 | 243 | 241 | 242 | 2,098,000 |
2012/04/20 | 242 | 242 | 239 | 241 | 1,923,000 |
2012/04/19 | 241 | 242 | 240 | 242 | 2,286,000 |
2012/04/18 | 238 | 243 | 238 | 242 | 3,387,000 |
2012/04/17 | 239 | 239 | 234 | 235 | 3,098,000 |
2012/04/16 | 240 | 241 | 239 | 239 | 2,615,000 |
2012/04/13 | 238 | 241 | 236 | 240 | 4,659,000 |
2012/04/12 | 235 | 238 | 233 | 237 | 2,755,000 |
2012/04/11 | 238 | 239 | 234 | 235 | 4,173,000 |
2012/04/10 | 243 | 244 | 240 | 241 | 1,957,000 |
2012/04/09 | 244 | 244 | 240 | 242 | 2,541,000 |
2012/04/06 | 244 | 246 | 241 | 245 | 3,661,000 |
2012/04/05 | 242 | 246 | 241 | 244 | 5,711,000 |
2012/04/04 | 243 | 245 | 241 | 242 | 3,093,000 |
2012/04/03 | 242 | 243 | 240 | 242 | 2,040,000 |
2012/04/02 | 243 | 244 | 241 | 241 | 3,419,000 |
2012/03/30 | 239 | 243 | 239 | 241 | 4,134,000 |
2012/03/29 | 234 | 239 | 232 | 237 | 3,595,000 |
2012/03/28 | 233 | 236 | 232 | 233 | 2,625,000 |
2012/03/27 | 235 | 237 | 234 | 236 | 2,668,000 |
2012/03/26 | 237 | 239 | 233 | 234 | 3,605,000 |
2012/03/23 | 239 | 240 | 236 | 237 | 2,554,000 |
2012/03/22 | 242 | 242 | 238 | 239 | 3,459,000 |
2012/03/21 | 241 | 246 | 241 | 243 | 3,968,000 |
2012/03/19 | 238 | 242 | 237 | 240 | 3,155,000 |
2012/03/16 | 239 | 241 | 237 | 238 | 3,174,000 |
2012/03/15 | 245 | 245 | 238 | 240 | 5,572,000 |
2012/03/14 | 247 | 248 | 243 | 243 | 4,354,000 |
2012/03/13 | 247 | 248 | 242 | 245 | 3,454,000 |
2012/03/12 | 246 | 248 | 244 | 245 | 3,453,000 |
2012/03/09 | 245 | 246 | 240 | 243 | 6,165,000 |
2012/03/08 | 241 | 243 | 239 | 242 | 3,732,000 |
2012/03/07 | 233 | 239 | 233 | 238 | 2,616,000 |
2012/03/06 | 234 | 238 | 233 | 236 | 4,975,000 |
2012/03/05 | 239 | 240 | 234 | 235 | 4,201,000 |
2012/03/02 | 239 | 241 | 238 | 241 | 2,952,000 |
2012/03/01 | 241 | 244 | 235 | 237 | 6,322,000 |
2012/02/29 | 243 | 248 | 243 | 246 | 3,418,000 |
2012/02/28 | 245 | 248 | 244 | 245 | 5,963,000 |
2012/02/27 | 249 | 249 | 246 | 248 | 2,955,000 |
2012/02/24 | 246 | 247 | 244 | 246 | 4,927,000 |
2012/02/23 | 239 | 245 | 236 | 244 | 6,869,000 |
2012/02/22 | 235 | 240 | 234 | 237 | 5,587,000 |
2012/02/21 | 238 | 238 | 230 | 233 | 10,401,000 |
2012/02/20 | 246 | 246 | 239 | 240 | 4,313,000 |
2012/02/17 | 247 | 247 | 244 | 244 | 2,870,000 |
2012/02/16 | 248 | 249 | 243 | 245 | 3,938,000 |
2012/02/15 | 247 | 250 | 246 | 250 | 2,832,000 |
2012/02/14 | 251 | 253 | 246 | 247 | 2,839,000 |
2012/02/13 | 245 | 252 | 244 | 250 | 2,461,000 |
2012/02/10 | 255 | 255 | 244 | 249 | 5,131,000 |
2012/02/09 | 253 | 256 | 250 | 254 | 4,983,000 |
2012/02/08 | 251 | 254 | 249 | 251 | 5,636,000 |
2012/02/07 | 252 | 254 | 247 | 250 | 6,272,000 |
2012/02/06 | 238 | 241 | 238 | 240 | 2,109,000 |
2012/02/03 | 236 | 238 | 235 | 236 | 2,303,000 |
2012/02/02 | 235 | 238 | 234 | 234 | 1,563,000 |
2012/02/01 | 237 | 241 | 235 | 235 | 2,062,000 |
2012/01/31 | 237 | 238 | 235 | 236 | 2,299,000 |
2012/01/30 | 239 | 240 | 237 | 238 | 1,599,000 |
2012/01/27 | 237 | 240 | 237 | 240 | 2,060,000 |
2012/01/26 | 234 | 239 | 234 | 237 | 3,545,000 |
2012/01/25 | 237 | 237 | 233 | 233 | 4,203,000 |
2012/01/24 | 239 | 240 | 233 | 234 | 2,054,000 |
2012/01/23 | 239 | 242 | 239 | 239 | 3,264,000 |
2012/01/20 | 237 | 240 | 234 | 239 | 4,145,000 |
2012/01/19 | 234 | 236 | 233 | 236 | 2,254,000 |
2012/01/18 | 234 | 238 | 233 | 234 | 5,765,000 |
2012/01/17 | 225 | 233 | 224 | 230 | 5,629,000 |
2012/01/16 | 221 | 223 | 218 | 220 | 3,309,000 |
2012/01/13 | 226 | 226 | 222 | 222 | 2,862,000 |
2012/01/12 | 225 | 228 | 221 | 223 | 3,294,000 |
2012/01/11 | 221 | 226 | 221 | 225 | 4,007,000 |
2012/01/10 | 221 | 225 | 220 | 221 | 3,596,000 |
2012/01/06 | 218 | 220 | 216 | 218 | 3,108,000 |
2012/01/05 | 214 | 219 | 214 | 217 | 3,891,000 |
2012/01/04 | 211 | 215 | 211 | 214 | 2,798,000 |