5232 住友大阪セメント(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-033,1253,1303,0953,105144,8003,105
2021-08-023,1153,1603,1053,150156,1003,150
2021-07-303,1353,1403,1003,120389,6003,120
2021-07-293,1253,1403,1053,115132,9003,115
2021-07-283,0903,1303,0853,120202,9003,120
2021-07-273,0853,1053,0653,090127,3003,090
2021-07-263,0853,1003,0603,080166,3003,080
2021-07-213,0353,0753,0203,045187,2003,045
2021-07-202,9803,0202,9803,000171,3003,000
2021-07-193,0403,0453,0053,030130,7003,030
2021-07-163,0453,0803,0353,060129,3003,060
2021-07-153,0853,1053,0603,060207,2003,060
2021-07-143,0753,0753,0453,045171,3003,045
2021-07-133,0303,0903,0203,060274,1003,060
2021-07-123,0253,0302,9923,000247,6003,000
2021-07-092,9262,9872,9142,982341,2002,982
2021-07-082,9802,9862,9602,960227,2002,960
2021-07-072,9803,0052,9642,984362,8002,984
2021-07-063,0303,0303,0053,010136,3003,010
2021-07-053,0053,0353,0053,025104,0003,025
2021-07-022,9993,0202,9853,010168,9003,010
2021-07-013,0253,0303,0003,010155,3003,010
2021-06-303,0703,0853,0153,020180,9003,020
2021-06-293,1053,1153,0503,065218,9003,065
2021-06-283,1153,1303,0753,130138,6003,130
2021-06-253,1053,1203,0903,110145,9003,110
2021-06-243,0803,0953,0553,060177,3003,060
2021-06-233,0653,0903,0553,065137,3003,065
2021-06-223,0803,0903,0453,065272,6003,065
2021-06-213,0153,0303,0003,015200,3003,015
2021-06-183,0353,0553,0153,045201,2003,045
2021-06-173,0453,0653,0303,045174,8003,045
2021-06-163,0403,0703,0353,040114,7003,040
2021-06-153,0253,0603,0253,040151,1003,040
2021-06-143,0503,0553,0103,020114,1003,020
2021-06-113,0253,0553,0203,035187,4003,035
2021-06-103,0853,0853,0403,045123,6003,045
2021-06-093,0553,0903,0503,060143,2003,060
2021-06-083,0453,0503,0103,045188,7003,045
2021-06-072,9393,0352,9243,020386,4003,020
2021-06-043,0303,0603,0153,045191,3003,045
2021-06-033,0153,0903,0003,050232,9003,050
2021-06-023,0303,0653,0153,020276,0003,020
2021-06-013,0103,0503,0003,035278,0003,035
2021-05-313,0603,0953,0253,030276,9003,030
2021-05-283,0803,1353,0753,120323,2003,120
2021-05-273,1103,1253,0403,040402,5003,040
2021-05-263,1203,1403,1053,125142,2003,125
2021-05-253,2053,2203,1203,150196,5003,150
2021-05-243,1503,2053,1453,195130,0003,195
2021-05-213,1353,1603,1153,155169,7003,155
2021-05-203,1653,1953,1403,155161,1003,155
2021-05-193,1903,2303,1553,165260,1003,165
2021-05-183,2853,3153,2503,255204,1003,255
2021-05-173,3303,3503,2403,310226,4003,310
2021-05-143,2953,3603,2303,280386,3003,280
2021-05-133,4953,5853,1903,270769,4003,270
2021-05-123,5803,6153,5003,525200,4003,525
2021-05-113,6553,6753,5853,610172,6003,610
2021-05-103,6403,6853,6303,675225,1003,675
2021-05-073,5353,6303,5153,615287,4003,615
2021-05-063,4703,6153,4703,595295,7003,595
2021-04-303,4653,4903,4453,465233,9003,465
2021-04-283,5553,5553,4503,470268,9003,470
2021-04-273,5353,5753,5153,555150,0003,555
2021-04-263,6003,6053,5303,535136,1003,535
2021-04-233,5803,6153,5653,590150,0003,590
2021-04-223,5903,5903,5403,585178,2003,585
2021-04-213,5603,5753,5103,545231,6003,545
2021-04-203,6253,6753,6153,655149,1003,655
2021-04-193,6053,6803,6003,655167,9003,655
2021-04-163,5953,6303,5603,605159,7003,605
2021-04-153,6203,6403,5703,580120,0003,580
2021-04-143,6553,6603,5653,595196,7003,595
2021-04-133,6703,7203,6603,690222,7003,690
2021-04-123,6303,6903,6203,675205,9003,675
2021-04-093,5953,6403,5803,620213,7003,620
2021-04-083,6303,6303,5453,570169,2003,570
2021-04-073,5803,6503,5803,645163,0003,645
2021-04-063,6353,6453,5403,580168,8003,580
2021-04-053,6153,6653,5853,620190,7003,620
2021-04-023,5203,5753,5003,570211,6003,570
2021-04-013,5403,6103,5053,520327,5003,520
2021-03-313,5203,5703,4803,525304,5003,525
2021-03-303,6053,6303,5753,590314,6003,590
2021-03-293,7603,7853,6253,655297,9003,655
2021-03-263,7603,7753,7203,740154,8003,740
2021-03-253,6503,7703,6503,700263,0003,700
2021-03-243,7253,7303,5903,595321,2003,595
2021-03-233,7403,7903,7303,730274,6003,730
2021-03-223,7353,7603,6903,740215,8003,740
2021-03-193,7253,7853,6953,755825,1003,755
2021-03-183,6203,7053,6153,700278,4003,700
2021-03-173,6403,6553,5953,615285,6003,615
2021-03-163,6353,6853,6153,670188,6003,670
2021-03-153,6553,6903,6403,665203,1003,665
2021-03-123,6603,6603,5553,615322,7003,615
2021-03-113,6403,7003,6303,660211,8003,660
2021-03-103,6803,7103,6353,705290,8003,705
2021-03-093,5553,6953,5203,685367,7003,685
2021-03-083,5503,5753,4853,500290,8003,500
2021-03-053,6153,6203,5253,550249,0003,550
2021-03-043,5903,6153,5653,595264,1003,595
2021-03-033,6003,6103,5603,590260,4003,590
2021-03-023,5653,5853,5303,565188,5003,565
2021-03-013,5353,5703,5153,555285,3003,555
2021-02-263,6003,6103,5203,520394,6003,520
2021-02-253,6703,6903,6453,655281,9003,655
2021-02-243,5953,6503,5603,610310,4003,610
2021-02-223,5953,6353,5553,560215,7003,560
2021-02-193,4903,5453,4353,500334,5003,500
2021-02-183,5553,5603,4703,495316,1003,495
2021-02-173,5653,5853,5003,555344,3003,555
2021-02-163,6203,6253,5753,585227,3003,585
2021-02-153,6503,6703,6153,615205,8003,615
2021-02-123,6303,6353,5603,600450,1003,600
2021-02-103,6203,7453,5653,655806,4003,655
2021-02-093,3803,4203,3303,365324,9003,365
2021-02-083,2703,3653,2653,350220,1003,350
2021-02-053,2603,2803,2253,280222,1003,280
2021-02-043,2153,2453,1953,215122,3003,215
2021-02-033,1903,2353,1853,235162,5003,235
2021-02-023,2003,2153,1703,190129,6003,190
2021-02-013,1603,2103,1403,180260,1003,180
2021-01-293,1403,1653,1253,165261,6003,165
2021-01-283,0603,1303,0553,110193,3003,110
2021-01-273,1253,1553,1053,125169,8003,125
2021-01-263,1303,1503,1103,130150,8003,130
2021-01-253,0703,1403,0653,115208,9003,115
2021-01-223,0453,0753,0303,055259,5003,055
2021-01-213,0553,0803,0203,030222,6003,030
2021-01-203,0553,0553,0103,030240,2003,030
2021-01-193,1053,1103,0353,035188,6003,035
2021-01-183,1653,1703,0853,085128,6003,085
2021-01-153,1853,2203,1603,175301,8003,175
2021-01-143,0603,1903,0553,175524,7003,175
2021-01-133,0603,0703,0253,050332,3003,050
2021-01-123,0703,1003,0453,065358,3003,065
2021-01-083,1553,1703,1203,120210,6003,120
2021-01-073,1203,1903,0903,145264,7003,145
2021-01-063,0153,0803,0103,055171,0003,055
2021-01-052,9803,0202,9543,010200,5003,010
2021-01-043,0403,0402,9713,000171,1003,000

分割・併合履歴 : [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株