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 |
---|---|---|---|---|---|
2016/12/30 | 440 | 445 | 438 | 441 | 3,442,000 |
2016/12/29 | 445 | 446 | 442 | 443 | 2,970,000 |
2016/12/28 | 446 | 446 | 442 | 444 | 2,252,000 |
2016/12/27 | 450 | 453 | 443 | 444 | 4,389,000 |
2016/12/26 | 441 | 448 | 437 | 446 | 5,252,000 |
2016/12/22 | 433 | 445 | 429 | 443 | 6,966,000 |
2016/12/21 | 434 | 438 | 431 | 432 | 4,337,000 |
2016/12/20 | 424 | 436 | 424 | 434 | 6,242,000 |
2016/12/19 | 424 | 425 | 421 | 423 | 2,525,000 |
2016/12/16 | 424 | 426 | 420 | 422 | 2,875,000 |
2016/12/15 | 424 | 428 | 417 | 420 | 3,216,000 |
2016/12/14 | 420 | 426 | 416 | 425 | 4,969,000 |
2016/12/13 | 420 | 424 | 417 | 423 | 4,946,000 |
2016/12/12 | 435 | 435 | 425 | 431 | 4,349,000 |
2016/12/09 | 442 | 442 | 430 | 432 | 6,344,000 |
2016/12/08 | 431 | 439 | 425 | 438 | 9,436,000 |
2016/12/07 | 405 | 425 | 402 | 424 | 7,946,000 |
2016/12/06 | 405 | 406 | 397 | 402 | 4,681,000 |
2016/12/05 | 400 | 403 | 396 | 402 | 4,445,000 |
2016/12/02 | 403 | 408 | 400 | 403 | 3,315,000 |
2016/12/01 | 409 | 420 | 404 | 404 | 5,594,000 |
2016/11/30 | 396 | 406 | 395 | 404 | 4,567,000 |
2016/11/29 | 398 | 399 | 392 | 394 | 3,241,000 |
2016/11/28 | 398 | 402 | 394 | 399 | 4,043,000 |
2016/11/25 | 400 | 406 | 397 | 399 | 3,522,000 |
2016/11/24 | 406 | 406 | 400 | 401 | 3,927,000 |
2016/11/22 | 406 | 406 | 403 | 405 | 2,540,000 |
2016/11/21 | 399 | 405 | 399 | 405 | 3,369,000 |
2016/11/18 | 400 | 400 | 396 | 397 | 2,545,000 |
2016/11/17 | 395 | 398 | 392 | 395 | 4,133,000 |
2016/11/16 | 393 | 401 | 391 | 401 | 4,082,000 |
2016/11/15 | 391 | 391 | 386 | 388 | 3,348,000 |
2016/11/14 | 385 | 389 | 382 | 388 | 5,159,000 |
2016/11/11 | 384 | 394 | 380 | 384 | 6,771,000 |
2016/11/10 | 384 | 392 | 379 | 380 | 11,180,000 |
2016/11/09 | 394 | 394 | 367 | 370 | 9,723,000 |
2016/11/08 | 423 | 427 | 391 | 394 | 9,913,000 |
2016/11/07 | 421 | 426 | 421 | 423 | 2,156,000 |
2016/11/04 | 419 | 422 | 414 | 421 | 2,944,000 |
2016/11/02 | 425 | 425 | 414 | 417 | 5,032,000 |
2016/11/01 | 432 | 433 | 428 | 430 | 2,296,000 |
2016/10/31 | 433 | 436 | 430 | 435 | 3,478,000 |
2016/10/28 | 445 | 446 | 432 | 433 | 6,385,000 |
2016/10/27 | 445 | 449 | 444 | 445 | 2,296,000 |
2016/10/26 | 443 | 447 | 438 | 446 | 6,689,000 |
2016/10/25 | 431 | 437 | 431 | 436 | 2,549,000 |
2016/10/24 | 429 | 434 | 428 | 431 | 2,183,000 |
2016/10/21 | 439 | 439 | 428 | 429 | 3,303,000 |
2016/10/20 | 431 | 438 | 429 | 437 | 2,812,000 |
2016/10/19 | 433 | 439 | 430 | 432 | 2,507,000 |
2016/10/18 | 436 | 440 | 433 | 436 | 2,011,000 |
2016/10/17 | 425 | 437 | 425 | 436 | 3,233,000 |
2016/10/14 | 428 | 431 | 422 | 430 | 4,081,000 |
2016/10/13 | 436 | 439 | 430 | 431 | 2,486,000 |
2016/10/12 | 440 | 443 | 435 | 437 | 3,415,000 |
2016/10/11 | 444 | 448 | 443 | 445 | 3,129,000 |
2016/10/07 | 452 | 453 | 438 | 441 | 5,289,000 |
2016/10/06 | 461 | 462 | 454 | 455 | 2,852,000 |
2016/10/05 | 461 | 462 | 455 | 459 | 1,942,000 |
2016/10/04 | 459 | 462 | 455 | 460 | 2,858,000 |
2016/10/03 | 473 | 473 | 459 | 460 | 1,899,000 |
2016/09/30 | 478 | 478 | 467 | 468 | 2,805,000 |
2016/09/29 | 471 | 475 | 468 | 473 | 1,054,000 |
2016/09/28 | 466 | 472 | 466 | 471 | 972,000 |
2016/09/27 | 467 | 475 | 466 | 475 | 1,843,000 |
2016/09/26 | 474 | 480 | 469 | 470 | 1,472,000 |
2016/09/23 | 476 | 478 | 471 | 476 | 1,678,000 |
2016/09/21 | 464 | 476 | 463 | 476 | 3,261,000 |
2016/09/20 | 457 | 466 | 454 | 462 | 1,854,000 |
2016/09/16 | 466 | 468 | 455 | 458 | 2,256,000 |
2016/09/15 | 460 | 467 | 459 | 466 | 1,548,000 |
2016/09/14 | 463 | 467 | 462 | 464 | 1,833,000 |
2016/09/13 | 464 | 468 | 462 | 466 | 1,563,000 |
2016/09/12 | 461 | 465 | 459 | 462 | 2,084,000 |
2016/09/09 | 462 | 467 | 461 | 465 | 2,338,000 |
2016/09/08 | 465 | 468 | 462 | 463 | 1,298,000 |
2016/09/07 | 465 | 469 | 463 | 466 | 1,787,000 |
2016/09/06 | 455 | 473 | 455 | 470 | 3,111,000 |
2016/09/05 | 464 | 465 | 452 | 454 | 4,239,000 |
2016/09/02 | 467 | 472 | 464 | 465 | 1,354,000 |
2016/09/01 | 469 | 471 | 464 | 468 | 1,307,000 |
2016/08/31 | 469 | 470 | 464 | 468 | 2,871,000 |
2016/08/30 | 470 | 472 | 462 | 463 | 5,785,000 |
2016/08/29 | 474 | 481 | 469 | 473 | 3,028,000 |
2016/08/26 | 464 | 475 | 463 | 469 | 3,435,000 |
2016/08/25 | 465 | 467 | 460 | 462 | 2,831,000 |
2016/08/24 | 464 | 471 | 462 | 470 | 1,911,000 |
2016/08/23 | 456 | 470 | 455 | 464 | 3,594,000 |
2016/08/22 | 460 | 464 | 452 | 459 | 4,437,000 |
2016/08/19 | 470 | 470 | 456 | 462 | 3,666,000 |
2016/08/18 | 470 | 471 | 460 | 464 | 5,426,000 |
2016/08/17 | 485 | 490 | 473 | 474 | 3,286,000 |
2016/08/16 | 492 | 499 | 491 | 492 | 1,914,000 |
2016/08/15 | 493 | 499 | 492 | 493 | 1,457,000 |
2016/08/12 | 498 | 500 | 491 | 495 | 3,024,000 |
2016/08/10 | 482 | 496 | 482 | 490 | 2,865,000 |
2016/08/09 | 475 | 488 | 471 | 484 | 2,529,000 |
2016/08/08 | 464 | 479 | 464 | 476 | 4,231,000 |
2016/08/05 | 476 | 482 | 465 | 466 | 2,732,000 |
2016/08/04 | 474 | 476 | 469 | 474 | 3,038,000 |
2016/08/03 | 476 | 481 | 472 | 475 | 4,135,000 |
2016/08/02 | 475 | 483 | 475 | 480 | 2,782,000 |
2016/08/01 | 484 | 484 | 474 | 477 | 4,535,000 |
2016/07/29 | 494 | 494 | 480 | 492 | 5,930,000 |
2016/07/28 | 498 | 503 | 495 | 499 | 2,946,000 |
2016/07/27 | 496 | 504 | 494 | 502 | 4,592,000 |
2016/07/26 | 496 | 499 | 491 | 496 | 4,494,000 |
2016/07/25 | 493 | 502 | 488 | 498 | 4,942,000 |
2016/07/22 | 480 | 490 | 478 | 486 | 3,400,000 |
2016/07/21 | 493 | 493 | 483 | 488 | 2,860,000 |
2016/07/20 | 484 | 497 | 480 | 485 | 5,040,000 |
2016/07/19 | 467 | 482 | 467 | 480 | 3,117,000 |
2016/07/15 | 465 | 467 | 458 | 463 | 4,840,000 |
2016/07/14 | 464 | 468 | 462 | 463 | 4,610,000 |
2016/07/13 | 471 | 473 | 464 | 468 | 3,391,000 |
2016/07/12 | 474 | 483 | 464 | 464 | 4,653,000 |
2016/07/11 | 460 | 473 | 458 | 471 | 3,471,000 |
2016/07/08 | 453 | 458 | 446 | 448 | 3,344,000 |
2016/07/07 | 453 | 458 | 451 | 455 | 2,425,000 |
2016/07/06 | 445 | 455 | 440 | 453 | 2,838,000 |
2016/07/05 | 456 | 458 | 450 | 455 | 1,917,000 |
2016/07/04 | 448 | 459 | 448 | 458 | 3,977,000 |
2016/07/01 | 444 | 455 | 438 | 453 | 3,392,000 |
2016/06/30 | 440 | 444 | 437 | 439 | 3,204,000 |
2016/06/29 | 440 | 446 | 437 | 439 | 2,555,000 |
2016/06/28 | 417 | 440 | 416 | 437 | 5,422,000 |
2016/06/27 | 408 | 425 | 408 | 425 | 3,324,000 |
2016/06/24 | 427 | 431 | 399 | 402 | 3,615,000 |
2016/06/23 | 422 | 428 | 417 | 425 | 1,621,000 |
2016/06/22 | 426 | 427 | 418 | 423 | 3,782,000 |
2016/06/21 | 421 | 428 | 417 | 427 | 3,370,000 |
2016/06/20 | 425 | 429 | 423 | 427 | 3,950,000 |
2016/06/17 | 422 | 428 | 417 | 418 | 4,518,000 |
2016/06/16 | 429 | 433 | 416 | 417 | 3,290,000 |
2016/06/15 | 423 | 430 | 421 | 427 | 4,023,000 |
2016/06/14 | 423 | 429 | 421 | 428 | 3,552,000 |
2016/06/13 | 432 | 433 | 426 | 427 | 3,376,000 |
2016/06/10 | 441 | 441 | 433 | 439 | 4,673,000 |
2016/06/09 | 431 | 436 | 431 | 435 | 2,524,000 |
2016/06/08 | 436 | 438 | 434 | 436 | 2,275,000 |
2016/06/07 | 438 | 440 | 432 | 434 | 1,974,000 |
2016/06/06 | 428 | 434 | 428 | 432 | 2,254,000 |
2016/06/03 | 435 | 441 | 433 | 439 | 2,674,000 |
2016/06/02 | 441 | 442 | 428 | 432 | 3,011,000 |
2016/06/01 | 449 | 452 | 443 | 445 | 2,847,000 |
2016/05/31 | 457 | 457 | 449 | 451 | 2,437,000 |
2016/05/30 | 446 | 459 | 445 | 457 | 5,135,000 |
2016/05/27 | 441 | 442 | 437 | 439 | 1,839,000 |
2016/05/26 | 430 | 441 | 423 | 438 | 3,746,000 |
2016/05/25 | 438 | 442 | 432 | 434 | 2,686,000 |
2016/05/24 | 427 | 435 | 425 | 432 | 3,862,000 |
2016/05/23 | 431 | 434 | 425 | 427 | 3,405,000 |
2016/05/20 | 426 | 433 | 426 | 431 | 3,382,000 |
2016/05/19 | 432 | 433 | 427 | 429 | 3,651,000 |
2016/05/18 | 435 | 438 | 430 | 433 | 4,424,000 |
2016/05/17 | 440 | 443 | 434 | 436 | 3,309,000 |
2016/05/16 | 439 | 450 | 438 | 440 | 3,703,000 |
2016/05/13 | 444 | 448 | 437 | 439 | 7,045,000 |
2016/05/12 | 460 | 475 | 445 | 447 | 6,500,000 |
2016/05/11 | 467 | 469 | 462 | 463 | 1,502,000 |
2016/05/10 | 457 | 465 | 456 | 464 | 2,131,000 |
2016/05/09 | 454 | 460 | 452 | 454 | 2,590,000 |
2016/05/06 | 457 | 465 | 453 | 455 | 2,692,000 |
2016/05/02 | 457 | 468 | 455 | 460 | 2,665,000 |
2016/04/28 | 490 | 490 | 470 | 470 | 3,156,000 |
2016/04/27 | 485 | 494 | 484 | 490 | 1,667,000 |
2016/04/26 | 489 | 490 | 478 | 481 | 2,255,000 |
2016/04/25 | 494 | 496 | 487 | 489 | 2,221,000 |
2016/04/22 | 490 | 492 | 484 | 492 | 3,791,000 |
2016/04/21 | 498 | 498 | 491 | 493 | 2,522,000 |
2016/04/20 | 494 | 498 | 488 | 491 | 2,904,000 |
2016/04/19 | 488 | 491 | 479 | 491 | 2,858,000 |
2016/04/18 | 478 | 503 | 475 | 488 | 7,414,000 |
2016/04/15 | 486 | 490 | 479 | 483 | 3,781,000 |
2016/04/14 | 473 | 480 | 472 | 478 | 3,424,000 |
2016/04/13 | 464 | 471 | 462 | 470 | 3,018,000 |
2016/04/12 | 460 | 465 | 455 | 458 | 3,545,000 |
2016/04/11 | 455 | 461 | 450 | 461 | 3,207,000 |
2016/04/08 | 446 | 459 | 442 | 453 | 4,488,000 |
2016/04/07 | 442 | 457 | 439 | 449 | 5,775,000 |
2016/04/06 | 429 | 444 | 427 | 441 | 6,612,000 |
2016/04/05 | 431 | 437 | 419 | 421 | 3,344,000 |
2016/04/04 | 432 | 439 | 427 | 435 | 2,655,000 |
2016/04/01 | 443 | 443 | 431 | 432 | 3,163,000 |
2016/03/31 | 444 | 448 | 440 | 442 | 2,858,000 |
2016/03/30 | 443 | 446 | 435 | 443 | 3,845,000 |
2016/03/29 | 436 | 441 | 429 | 440 | 2,812,000 |
2016/03/28 | 437 | 442 | 431 | 442 | 5,431,000 |
2016/03/25 | 469 | 469 | 441 | 443 | 4,604,000 |
2016/03/24 | 466 | 470 | 462 | 467 | 3,261,000 |
2016/03/23 | 465 | 466 | 459 | 464 | 2,712,000 |
2016/03/22 | 466 | 471 | 458 | 466 | 2,723,000 |
2016/03/18 | 457 | 461 | 450 | 456 | 2,753,000 |
2016/03/17 | 458 | 466 | 456 | 461 | 4,222,000 |
2016/03/16 | 452 | 460 | 451 | 457 | 4,595,000 |
2016/03/15 | 450 | 462 | 446 | 452 | 5,874,000 |
2016/03/14 | 440 | 447 | 434 | 445 | 2,808,000 |
2016/03/11 | 432 | 438 | 430 | 436 | 4,149,000 |
2016/03/10 | 432 | 441 | 428 | 438 | 4,532,000 |
2016/03/09 | 426 | 432 | 424 | 426 | 3,935,000 |
2016/03/08 | 427 | 433 | 422 | 430 | 3,426,000 |
2016/03/07 | 425 | 427 | 420 | 425 | 2,720,000 |
2016/03/04 | 406 | 427 | 405 | 426 | 4,766,000 |
2016/03/03 | 413 | 413 | 401 | 405 | 7,640,000 |
2016/03/02 | 423 | 424 | 412 | 415 | 4,912,000 |
2016/03/01 | 416 | 416 | 410 | 415 | 2,116,000 |
2016/02/29 | 416 | 416 | 410 | 412 | 3,153,000 |
2016/02/26 | 425 | 429 | 411 | 412 | 3,428,000 |
2016/02/25 | 415 | 426 | 411 | 423 | 3,474,000 |
2016/02/24 | 402 | 413 | 398 | 409 | 2,717,000 |
2016/02/23 | 410 | 412 | 399 | 407 | 5,245,000 |
2016/02/22 | 405 | 416 | 403 | 412 | 3,862,000 |
2016/02/19 | 411 | 413 | 400 | 409 | 3,876,000 |
2016/02/18 | 422 | 425 | 415 | 419 | 3,227,000 |
2016/02/17 | 420 | 425 | 410 | 414 | 5,769,000 |
2016/02/16 | 425 | 431 | 416 | 421 | 3,952,000 |
2016/02/15 | 435 | 436 | 418 | 431 | 4,204,000 |
2016/02/12 | 412 | 426 | 396 | 413 | 10,618,000 |
2016/02/10 | 460 | 460 | 421 | 425 | 8,363,000 |
2016/02/09 | 430 | 435 | 423 | 427 | 4,008,000 |
2016/02/08 | 439 | 449 | 434 | 448 | 3,015,000 |
2016/02/05 | 447 | 453 | 441 | 446 | 2,564,000 |
2016/02/04 | 453 | 458 | 448 | 454 | 3,033,000 |
2016/02/03 | 460 | 461 | 452 | 457 | 3,897,000 |
2016/02/02 | 485 | 489 | 465 | 468 | 5,767,000 |
2016/02/01 | 491 | 500 | 491 | 492 | 4,818,000 |
2016/01/29 | 482 | 489 | 470 | 489 | 5,065,000 |
2016/01/28 | 462 | 482 | 462 | 478 | 4,863,000 |
2016/01/27 | 469 | 475 | 465 | 468 | 5,090,000 |
2016/01/26 | 458 | 470 | 447 | 466 | 12,532,000 |
2016/01/25 | 457 | 458 | 443 | 445 | 8,172,000 |
2016/01/22 | 457 | 468 | 442 | 452 | 8,909,000 |
2016/01/21 | 459 | 468 | 451 | 452 | 6,218,000 |
2016/01/20 | 480 | 481 | 457 | 459 | 5,657,000 |
2016/01/19 | 468 | 482 | 467 | 481 | 7,855,000 |
2016/01/18 | 462 | 462 | 455 | 460 | 4,600,000 |
2016/01/15 | 462 | 475 | 460 | 466 | 9,658,000 |
2016/01/14 | 450 | 459 | 442 | 458 | 6,937,000 |
2016/01/13 | 455 | 459 | 441 | 457 | 7,695,000 |
2016/01/12 | 460 | 465 | 451 | 452 | 5,751,000 |
2016/01/08 | 448 | 466 | 448 | 459 | 5,528,000 |
2016/01/07 | 455 | 460 | 448 | 452 | 3,479,000 |
2016/01/06 | 460 | 466 | 454 | 457 | 4,494,000 |
2016/01/05 | 441 | 461 | 440 | 456 | 6,030,000 |
2016/01/04 | 438 | 447 | 437 | 437 | 2,692,000 |