5232 住友大阪セメント(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3,695 | 3,730 | 3,680 | 3,725 | 164,700 | 3,725 |
| 2023-03-29 | 3,700 | 3,755 | 3,685 | 3,745 | 182,400 | 3,745 |
| 2023-03-28 | 3,675 | 3,700 | 3,630 | 3,665 | 178,400 | 3,665 |
| 2023-03-27 | 3,700 | 3,700 | 3,655 | 3,660 | 123,600 | 3,660 |
| 2023-03-24 | 3,700 | 3,705 | 3,650 | 3,680 | 180,700 | 3,680 |
| 2023-03-23 | 3,715 | 3,745 | 3,700 | 3,720 | 108,400 | 3,720 |
| 2023-03-22 | 3,760 | 3,770 | 3,700 | 3,735 | 239,000 | 3,735 |
| 2023-03-20 | 3,630 | 3,680 | 3,610 | 3,625 | 156,200 | 3,625 |
| 2023-03-17 | 3,670 | 3,680 | 3,615 | 3,650 | 166,200 | 3,650 |
| 2023-03-16 | 3,545 | 3,640 | 3,535 | 3,635 | 173,400 | 3,635 |
| 2023-03-15 | 3,720 | 3,750 | 3,670 | 3,685 | 140,100 | 3,685 |
| 2023-03-14 | 3,695 | 3,705 | 3,625 | 3,680 | 173,600 | 3,680 |
| 2023-03-13 | 3,840 | 3,865 | 3,755 | 3,765 | 157,800 | 3,765 |
| 2023-03-10 | 3,935 | 3,975 | 3,885 | 3,905 | 275,500 | 3,905 |
| 2023-03-09 | 3,830 | 3,935 | 3,830 | 3,905 | 229,100 | 3,905 |
| 2023-03-08 | 3,815 | 3,855 | 3,790 | 3,850 | 172,000 | 3,850 |
| 2023-03-07 | 3,875 | 3,975 | 3,840 | 3,850 | 316,700 | 3,850 |
| 2023-03-06 | 3,790 | 3,825 | 3,780 | 3,810 | 162,900 | 3,810 |
| 2023-03-03 | 3,780 | 3,825 | 3,765 | 3,775 | 171,600 | 3,775 |
| 2023-03-02 | 3,780 | 3,790 | 3,750 | 3,770 | 114,400 | 3,770 |
| 2023-03-01 | 3,745 | 3,815 | 3,735 | 3,780 | 199,800 | 3,780 |
| 2023-02-28 | 3,800 | 3,880 | 3,790 | 3,805 | 315,700 | 3,805 |
| 2023-02-27 | 3,750 | 3,775 | 3,720 | 3,730 | 135,400 | 3,730 |
| 2023-02-24 | 3,790 | 3,805 | 3,710 | 3,760 | 253,000 | 3,760 |
| 2023-02-22 | 3,885 | 3,885 | 3,790 | 3,810 | 213,000 | 3,810 |
| 2023-02-21 | 3,830 | 3,900 | 3,820 | 3,855 | 326,200 | 3,855 |
| 2023-02-20 | 3,760 | 3,830 | 3,720 | 3,830 | 271,900 | 3,830 |
| 2023-02-17 | 3,640 | 3,765 | 3,620 | 3,760 | 399,400 | 3,760 |
| 2023-02-16 | 3,620 | 3,650 | 3,580 | 3,645 | 283,700 | 3,645 |
| 2023-02-15 | 3,420 | 3,620 | 3,410 | 3,605 | 462,100 | 3,605 |
| 2023-02-14 | 3,400 | 3,425 | 3,375 | 3,400 | 130,400 | 3,400 |
| 2023-02-13 | 3,455 | 3,485 | 3,370 | 3,390 | 287,300 | 3,390 |
| 2023-02-10 | 3,500 | 3,610 | 3,380 | 3,525 | 628,300 | 3,525 |
| 2023-02-09 | 3,335 | 3,385 | 3,335 | 3,360 | 134,500 | 3,360 |
| 2023-02-08 | 3,395 | 3,410 | 3,350 | 3,360 | 135,800 | 3,360 |
| 2023-02-07 | 3,410 | 3,430 | 3,395 | 3,405 | 105,000 | 3,405 |
| 2023-02-06 | 3,375 | 3,400 | 3,355 | 3,400 | 100,400 | 3,400 |
| 2023-02-03 | 3,390 | 3,390 | 3,355 | 3,365 | 66,900 | 3,365 |
| 2023-02-02 | 3,395 | 3,395 | 3,360 | 3,390 | 88,200 | 3,390 |
| 2023-02-01 | 3,425 | 3,430 | 3,370 | 3,380 | 99,800 | 3,380 |
| 2023-01-31 | 3,395 | 3,420 | 3,375 | 3,410 | 174,500 | 3,410 |
| 2023-01-30 | 3,400 | 3,405 | 3,370 | 3,385 | 82,600 | 3,385 |
| 2023-01-27 | 3,365 | 3,410 | 3,340 | 3,405 | 175,500 | 3,405 |
| 2023-01-26 | 3,245 | 3,435 | 3,240 | 3,340 | 348,800 | 3,340 |
| 2023-01-25 | 3,225 | 3,260 | 3,215 | 3,240 | 62,800 | 3,240 |
| 2023-01-24 | 3,265 | 3,265 | 3,230 | 3,235 | 102,100 | 3,235 |
| 2023-01-23 | 3,245 | 3,270 | 3,225 | 3,240 | 81,900 | 3,240 |
| 2023-01-20 | 3,180 | 3,245 | 3,175 | 3,230 | 91,800 | 3,230 |
| 2023-01-19 | 3,225 | 3,240 | 3,180 | 3,185 | 89,400 | 3,185 |
| 2023-01-18 | 3,170 | 3,255 | 3,165 | 3,245 | 152,400 | 3,245 |
| 2023-01-17 | 3,180 | 3,180 | 3,150 | 3,165 | 74,400 | 3,165 |
| 2023-01-16 | 3,145 | 3,185 | 3,140 | 3,180 | 111,900 | 3,180 |
| 2023-01-13 | 3,130 | 3,190 | 3,130 | 3,170 | 142,800 | 3,170 |
| 2023-01-12 | 3,130 | 3,170 | 3,115 | 3,165 | 114,800 | 3,165 |
| 2023-01-11 | 3,135 | 3,150 | 3,120 | 3,130 | 104,100 | 3,130 |
| 2023-01-10 | 3,170 | 3,195 | 3,140 | 3,140 | 105,700 | 3,140 |
| 2023-01-06 | 3,185 | 3,200 | 3,165 | 3,185 | 80,500 | 3,185 |
| 2023-01-05 | 3,260 | 3,260 | 3,190 | 3,195 | 98,400 | 3,195 |
| 2023-01-04 | 3,240 | 3,240 | 3,190 | 3,240 | 91,900 | 3,240 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
