5232 住友大阪セメント(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-283,2353,2903,2203,290295,7003,290
2022-09-273,2253,2953,2253,250210,4003,250
2022-09-263,3253,3253,2053,225258,3003,225
2022-09-223,3703,4003,3453,380219,1003,380
2022-09-213,4453,4453,3803,385211,1003,385
2022-09-203,5303,5303,4703,495212,3003,495
2022-09-163,4903,5353,4753,505181,7003,505
2022-09-153,4853,4853,4203,470149,4003,470
2022-09-143,5003,5353,5003,510158,5003,510
2022-09-133,5403,5703,5053,540190,5003,540
2022-09-123,5403,5453,5203,535164,9003,535
2022-09-093,4903,5403,4903,530228,0003,530
2022-09-083,4453,4953,4303,480193,4003,480
2022-09-073,4103,4203,3903,405127,3003,405
2022-09-063,4403,4553,4203,42091,0003,420
2022-09-053,4253,4353,3753,420222,5003,420
2022-09-023,4353,4403,3853,425191,4003,425
2022-09-013,5453,5653,4303,460234,6003,460
2022-08-313,5453,5703,5053,530279,2003,530
2022-08-303,4553,5553,4553,530384,3003,530
2022-08-293,4753,4753,3803,380205,7003,380
2022-08-263,5603,5603,5253,525102,1003,525
2022-08-253,5353,5653,5153,545105,0003,545
2022-08-243,4903,5503,4903,540141,7003,540
2022-08-233,5353,5403,4903,515129,6003,515
2022-08-223,5553,5553,5003,530172,5003,530
2022-08-193,6553,6553,5703,580177,2003,580
2022-08-183,6803,7153,6403,675305,1003,675
2022-08-173,5853,6903,5703,660371,4003,660
2022-08-163,5753,5953,5553,565144,2003,565
2022-08-153,5653,6203,5603,580236,7003,580
2022-08-123,6053,6053,5303,555206,8003,555
2022-08-103,5753,6103,4503,545410,6003,545
2022-08-093,6003,6203,5503,555208,2003,555
2022-08-083,5253,6103,5253,600201,5003,600
2022-08-053,5803,5903,4953,525208,4003,525
2022-08-043,5503,6303,5153,615296,9003,615
2022-08-033,4753,5303,4603,530260,1003,530
2022-08-023,4553,4653,4253,425158,8003,425
2022-08-013,5103,5153,4403,495253,4003,495
2022-07-293,5203,5553,4903,505305,2003,505
2022-07-283,5403,5553,5053,535330,0003,535
2022-07-273,5453,5753,5103,565245,9003,565
2022-07-263,5453,5653,5203,545215,9003,545
2022-07-253,5153,5703,5103,560232,3003,560
2022-07-223,4953,5003,4703,490101,3003,490
2022-07-213,4803,5203,4603,495174,2003,495
2022-07-203,5003,5003,4653,480126,4003,480
2022-07-193,4703,4753,4353,45089,3003,450
2022-07-153,5003,5153,4353,470151,1003,470
2022-07-143,4953,5153,4603,475177,9003,475
2022-07-133,5153,5453,4903,520198,7003,520
2022-07-123,6053,6253,5203,525261,1003,525
2022-07-113,5803,6003,5403,585285,2003,585
2022-07-083,5653,5853,5203,550322,0003,550
2022-07-073,5453,6003,4853,575729,9003,575
2022-07-063,4253,5303,3653,420560,3003,420
2022-07-053,3103,3503,3053,315128,4003,315
2022-07-043,2503,3053,2503,290146,6003,290
2022-07-013,3853,3953,2803,290225,3003,290
2022-06-303,3853,4303,3553,365274,9003,365
2022-06-293,4053,4253,3753,385592,0003,385
2022-06-283,3953,4303,3553,425320,9003,425
2022-06-273,5553,5653,3853,385427,9003,385
2022-06-243,3953,5353,3753,525483,8003,525
2022-06-233,4303,4553,3903,395174,6003,395
2022-06-223,4703,4753,3953,435253,2003,435
2022-06-213,4653,4903,4453,460127,8003,460
2022-06-203,4753,4753,4103,475147,8003,475
2022-06-173,4753,5403,4353,480453,2003,480
2022-06-163,6153,6153,5053,525564,3003,525
2022-06-153,5203,5903,4853,585814,6003,585
2022-06-143,3503,4653,3403,455406,2003,455
2022-06-133,3703,4103,2753,390523,3003,390
2022-06-103,3303,5203,2803,4551,143,3003,455
2022-06-093,2403,2653,2353,260198,4003,260
2022-06-083,2753,2853,2353,270287,3003,270
2022-06-073,2603,2753,2453,275174,9003,275
2022-06-063,2403,2603,2203,230230,4003,230
2022-06-033,2653,2653,2253,230204,7003,230
2022-06-023,2603,2753,2253,240274,1003,240
2022-06-013,2153,2653,2003,255290,9003,255
2022-05-313,2303,2703,2003,200419,4003,200
2022-05-303,3253,3603,2853,330323,4003,330
2022-05-273,3603,3603,2903,305210,6003,305
2022-05-263,2603,3903,2603,315328,0003,315
2022-05-253,2653,2753,2153,240327,8003,240
2022-05-243,2803,2803,2153,220291,8003,220
2022-05-233,2653,3253,2503,270267,8003,270
2022-05-203,2003,3003,1803,265282,7003,265
2022-05-193,1703,2753,1603,265450,6003,265
2022-05-183,2403,2703,2153,220215,2003,220
2022-05-173,2803,3003,2053,225358,5003,225
2022-05-163,3253,3553,2803,290351,8003,290
2022-05-133,3753,3953,2653,355927,3003,355
2022-05-123,4453,4803,3153,370873,0003,370
2022-05-113,4403,4453,3853,405276,7003,405
2022-05-103,5003,5453,4403,480357,7003,480
2022-05-093,4603,5603,4453,535388,3003,535
2022-05-063,5003,5553,4703,495513,3003,495
2022-05-023,5553,6403,5253,570496,6003,570
2022-04-283,6703,6853,5953,620762,3003,620
2022-04-273,7553,7603,6653,715708,2003,715
2022-04-263,8803,8953,7803,800717,5003,800
2022-04-253,9203,9353,7853,815779,9003,815
2022-04-224,0804,1003,9403,945819,4003,945
2022-04-214,1554,2754,0254,0851,866,8004,085
2022-04-203,8504,0703,8404,0453,025,5004,045
2022-04-193,2553,4353,2453,415766,0003,415
2022-04-183,1403,2603,1353,250480,8003,250
2022-04-153,1753,1753,1103,135482,5003,135
2022-04-143,2053,2353,1953,215254,9003,215
2022-04-133,1753,2103,1603,165380,1003,165
2022-04-123,2253,2603,1303,195468,2003,195
2022-04-113,2003,2653,1803,215462,6003,215
2022-04-083,2503,3153,2103,220541,5003,220
2022-04-073,1953,2553,1653,240465,4003,240
2022-04-063,3253,3603,2303,230517,8003,230
2022-04-053,3853,4003,3053,325218,4003,325
2022-04-043,3803,4053,3603,390160,5003,390
2022-04-013,3953,4203,3653,415281,7003,415
2022-03-313,2753,3903,2653,360303,4003,360
2022-03-303,3903,4003,3103,335293,9003,335
2022-03-293,3903,4553,3803,440179,4003,440
2022-03-283,4553,4703,4103,430174,0003,430
2022-03-253,4303,4503,3953,395179,8003,395
2022-03-243,4253,4453,3903,415177,4003,415
2022-03-233,4353,4353,3653,425425,4003,425
2022-03-223,4603,4603,4053,435194,1003,435
2022-03-183,3653,4253,3553,415301,9003,415
2022-03-173,3753,3753,3103,375312,0003,375
2022-03-163,4153,4153,3753,380251,3003,380
2022-03-153,3903,4453,3803,425229,9003,425
2022-03-143,3303,4053,3303,375297,8003,375
2022-03-113,2053,3053,1953,285574,7003,285
2022-03-103,2553,3353,2553,305328,7003,305
2022-03-093,1203,2503,1103,215321,4003,215
2022-03-083,2553,2603,1503,160507,5003,160
2022-03-073,3103,3753,2953,325343,1003,325
2022-03-043,3453,3803,3303,340238,4003,340
2022-03-033,3303,4253,3203,415211,5003,415
2022-03-023,3303,3703,3103,310333,4003,310
2022-03-013,4103,4553,4053,410251,3003,410
2022-02-283,3503,4403,3503,425266,8003,425
2022-02-253,3803,4203,3303,355249,6003,355
2022-02-243,4753,4953,4003,440152,5003,440
2022-02-223,5003,5003,4553,490190,6003,490
2022-02-213,5553,5653,5253,545104,6003,545
2022-02-183,5803,5903,5403,555170,9003,555
2022-02-173,6803,7103,5603,575231,3003,575
2022-02-163,6003,6803,5953,680359,0003,680
2022-02-153,5553,5703,4903,540338,0003,540
2022-02-143,3453,5403,3453,530472,2003,530
2022-02-103,4753,5053,4503,485235,1003,485
2022-02-093,4853,5003,4503,475292,1003,475
2022-02-083,5553,5653,5303,540130,4003,540
2022-02-073,5003,5553,4953,535123,9003,535
2022-02-043,5653,5703,5103,535163,3003,535
2022-02-033,5103,5703,5053,565235,7003,565
2022-02-023,4753,5203,4253,505170,5003,505
2022-02-013,4853,5103,4403,480187,4003,480
2022-01-313,5303,5403,4453,510204,2003,510
2022-01-283,5653,5753,5153,535207,0003,535
2022-01-273,5003,5353,4653,520238,0003,520
2022-01-263,5053,5103,4503,465184,6003,465
2022-01-253,5503,5503,4603,510186,1003,510
2022-01-243,5503,6003,5403,585114,5003,585
2022-01-213,5203,5703,4853,565122,7003,565
2022-01-203,5003,5703,4853,530196,2003,530
2022-01-193,5053,5403,4903,515177,0003,515
2022-01-183,6003,6003,5253,545153,0003,545
2022-01-173,5653,6103,5503,570188,0003,570
2022-01-143,6403,6503,4953,525240,4003,525
2022-01-133,7003,7253,6403,650193,7003,650
2022-01-123,6803,7003,6403,690302,5003,690
2022-01-113,5653,6453,5653,640195,4003,640
2022-01-073,5403,5953,5353,565164,3003,565
2022-01-063,5303,5853,5153,530252,5003,530
2022-01-053,5503,5553,5103,530219,8003,530
2022-01-043,5403,5703,5103,570143,4003,570

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