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
2023-03-303,6953,7303,6803,725164,7003,725
2023-03-293,7003,7553,6853,745182,4003,745
2023-03-283,6753,7003,6303,665178,4003,665
2023-03-273,7003,7003,6553,660123,6003,660
2023-03-243,7003,7053,6503,680180,7003,680
2023-03-233,7153,7453,7003,720108,4003,720
2023-03-223,7603,7703,7003,735239,0003,735
2023-03-203,6303,6803,6103,625156,2003,625
2023-03-173,6703,6803,6153,650166,2003,650
2023-03-163,5453,6403,5353,635173,4003,635
2023-03-153,7203,7503,6703,685140,1003,685
2023-03-143,6953,7053,6253,680173,6003,680
2023-03-133,8403,8653,7553,765157,8003,765
2023-03-103,9353,9753,8853,905275,5003,905
2023-03-093,8303,9353,8303,905229,1003,905
2023-03-083,8153,8553,7903,850172,0003,850
2023-03-073,8753,9753,8403,850316,7003,850
2023-03-063,7903,8253,7803,810162,9003,810
2023-03-033,7803,8253,7653,775171,6003,775
2023-03-023,7803,7903,7503,770114,4003,770
2023-03-013,7453,8153,7353,780199,8003,780
2023-02-283,8003,8803,7903,805315,7003,805
2023-02-273,7503,7753,7203,730135,4003,730
2023-02-243,7903,8053,7103,760253,0003,760
2023-02-223,8853,8853,7903,810213,0003,810
2023-02-213,8303,9003,8203,855326,2003,855
2023-02-203,7603,8303,7203,830271,9003,830
2023-02-173,6403,7653,6203,760399,4003,760
2023-02-163,6203,6503,5803,645283,7003,645
2023-02-153,4203,6203,4103,605462,1003,605
2023-02-143,4003,4253,3753,400130,4003,400
2023-02-133,4553,4853,3703,390287,3003,390
2023-02-103,5003,6103,3803,525628,3003,525
2023-02-093,3353,3853,3353,360134,5003,360
2023-02-083,3953,4103,3503,360135,8003,360
2023-02-073,4103,4303,3953,405105,0003,405
2023-02-063,3753,4003,3553,400100,4003,400
2023-02-033,3903,3903,3553,36566,9003,365
2023-02-023,3953,3953,3603,39088,2003,390
2023-02-013,4253,4303,3703,38099,8003,380
2023-01-313,3953,4203,3753,410174,5003,410
2023-01-303,4003,4053,3703,38582,6003,385
2023-01-273,3653,4103,3403,405175,5003,405
2023-01-263,2453,4353,2403,340348,8003,340
2023-01-253,2253,2603,2153,24062,8003,240
2023-01-243,2653,2653,2303,235102,1003,235
2023-01-233,2453,2703,2253,24081,9003,240
2023-01-203,1803,2453,1753,23091,8003,230
2023-01-193,2253,2403,1803,18589,4003,185
2023-01-183,1703,2553,1653,245152,4003,245
2023-01-173,1803,1803,1503,16574,4003,165
2023-01-163,1453,1853,1403,180111,9003,180
2023-01-133,1303,1903,1303,170142,8003,170
2023-01-123,1303,1703,1153,165114,8003,165
2023-01-113,1353,1503,1203,130104,1003,130
2023-01-103,1703,1953,1403,140105,7003,140
2023-01-063,1853,2003,1653,18580,5003,185
2023-01-053,2603,2603,1903,19598,4003,195
2023-01-043,2403,2403,1903,24091,9003,240

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