5232 住友大阪セメント(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28520520511520206,0005,200
1987-12-26535535516525259,0005,250
1987-12-25521530511525473,0005,250
1987-12-24520558520540587,0005,400
1987-12-23526527510511333,0005,110
1987-12-22540545526526169,0005,260
1987-12-21550550538545215,0005,450
1987-12-18553553540540296,0005,400
1987-12-17553553545553298,0005,530
1987-12-16550550540550328,0005,500
1987-12-15546555540540374,0005,400
1987-12-14540550540545311,0005,450
1987-12-11545545536540348,0005,400
1987-12-10560560544544430,0005,440
1987-12-09560560548550356,0005,500
1987-12-08561561545555163,0005,550
1987-12-07562574560560213,0005,600
1987-12-0555456055455951,0005,590
1987-12-04574574552560327,0005,600
1987-12-03580580560565795,0005,650
1987-12-02585585567570946,0005,700
1987-12-01555576551575970,0005,750
1987-11-305855855575691,160,0005,690
1987-11-285655845595822,754,0005,820
1987-11-275335735335714,510,0005,710
1987-11-26529530520527241,0005,270
1987-11-25510520508519253,0005,190
1987-11-24512518505508239,0005,080
1987-11-2051251551051185,0005,110
1987-11-19511520511511493,0005,110
1987-11-18501510501510177,0005,100
1987-11-17525530505509241,0005,090
1987-11-16539540501519230,0005,190
1987-11-13510529510529290,0005,290
1987-11-12505514495500560,0005,000
1987-11-11500506475500295,0005,000
1987-11-10548548505510285,0005,100
1987-11-09551554536538243,0005,380
1987-11-07558560546546276,0005,460
1987-11-06545559545559267,0005,590
1987-11-05551559530540218,0005,400
1987-11-04550565550559277,0005,590
1987-11-02560560540550227,0005,500
1987-10-31560560550555252,0005,550
1987-10-30559559550556200,0005,560
1987-10-29552555535535416,0005,350
1987-10-28572572553555564,0005,550
1987-10-27549560531552535,0005,520
1987-10-26561575530549665,0005,490
1987-10-24550580550568974,0005,680
1987-10-23575580560560786,0005,600
1987-10-225655705515651,795,0005,650
1987-10-215505505105101,595,0005,100
1987-10-20495495495495255,0004,950
1987-10-19595605595595487,0005,950
1987-10-16636637620620511,0006,200
1987-10-15641645635640743,0006,400
1987-10-146556556356481,882,0006,480
1987-10-136386556386502,082,0006,500
1987-10-12654654635648895,0006,480
1987-10-096466606396555,178,0006,550
1987-10-086206456156362,175,0006,360
1987-10-07624628609620738,0006,200
1987-10-06625628620625513,0006,250
1987-10-05615625615620472,0006,200
1987-10-03622622615619254,0006,190
1987-10-02623625615618457,0006,180
1987-10-01617622605615701,0006,150
1987-09-30610615605607400,0006,070
1987-09-29619619605615860,0006,150
1987-09-285896105825891,074,0005,890
1987-09-26576586575579343,0005,790
1987-09-256306306216211,337,0005,858.49
1987-09-246346406296311,425,0005,952.83
1987-09-22631640631634303,0005,981.13
1987-09-21644645639645551,0006,084.91
1987-09-18631640631639388,0006,028.30
1987-09-17630639630630305,0005,943.40
1987-09-16647650640640222,0006,037.74
1987-09-14647648640647251,0006,103.77
1987-09-11640650640648378,0006,113.21
1987-09-10641646640640195,0006,037.74
1987-09-09655656640644682,0006,075.47
1987-09-08635648635647380,0006,103.77
1987-09-07650650627632539,0005,962.26
1987-09-05658658645647511,0006,103.77
1987-09-04645660645653963,0006,160.38
1987-09-036636656426601,561,0006,226.42
1987-09-026706706656702,504,0016,320.75
1987-09-016606806606744,747,0016,358.49
1987-08-316336596336594,974,0016,216.98
1987-08-296346366256331,679,0005,971.70
1987-08-286246406186335,713,0015,971.70
1987-08-276126256116233,176,0015,877.36
1987-08-265996135996133,238,0015,783.02
1987-08-25591594585589351,0005,556.60
1987-08-24599599580594409,0005,603.77
1987-08-22599600585598696,0005,641.51
1987-08-21579583572583280,0005,500
1987-08-20585585560560413,0005,283.02
1987-08-19573580573575106,0005,424.53
1987-08-18575592570572399,0005,396.23
1987-08-1757158257157596,0005,424.53
1987-08-14592592570580517,0005,471.70
1987-08-13581593581584573,0005,509.43
1987-08-12601604585590955,0005,566.04
1987-08-116166166006002,419,0015,660.38
1987-08-105945985855961,303,0005,622.64
1987-08-075955985815921,547,0005,584.91
1987-08-065705975705962,634,0015,622.64
1987-08-05556565551560210,0005,283.02
1987-08-04565570545556330,0005,245.28
1987-08-03578578563570518,0005,377.36
1987-08-01565576565574582,0005,415.09
1987-07-31569570555568348,0005,358.49
1987-07-305765785665751,633,0005,424.53
1987-07-295505615505561,544,0005,245.28
1987-07-28548548535548225,0005,169.81
1987-07-2754954953554078,0005,094.34
1987-07-25540548540542195,0005,113.21
1987-07-24530550530550169,0005,188.68
1987-07-23517520505520166,0004,905.66
1987-07-22520520503505181,0004,764.15
1987-07-21520530506520218,0004,905.66
1987-07-20540542521523195,0004,933.96
1987-07-17550550535535296,0005,047.17
1987-07-16551561545550592,0005,188.68
1987-07-15540565530561781,0005,292.45
1987-07-14523540523536111,0005,056.60
1987-07-13538548520533274,0005,028.30
1987-07-10535548525548441,0005,169.81
1987-07-09515520501515202,0004,858.49
1987-07-08516529506515318,0004,858.49
1987-07-07515520510520273,0004,905.66
1987-07-06520530519520219,0004,905.66
1987-07-04526530521525207,0004,952.83
1987-07-03526535525525712,0004,952.83
1987-07-02529535518525640,0004,952.83
1987-07-01530530519529356,0004,990.57
1987-06-30537540530532338,0005,018.87
1987-06-29545545533537253,0005,066.04
1987-06-27546550536536403,0005,056.60
1987-06-26554560544544491,0005,132.08
1987-06-25543558535544421,0005,132.08
1987-06-24539545531533791,0005,028.30
1987-06-23544548530535759,0005,047.17
1987-06-22566569548554495,0005,226.42
1987-06-19585586562575461,0005,424.53
1987-06-18586590581585182,0005,518.87
1987-06-17590590583590282,0005,566.04
1987-06-16582591581581425,0005,481.13
1987-06-15600600585585619,0005,518.87
1987-06-12600605591598780,0005,641.51
1987-06-11604608599600564,0005,660.38
1987-06-10603605600604409,0005,698.11
1987-06-09615623604604718,0005,698.11
1987-06-08619620601606285,0005,716.98
1987-06-066006205986201,048,0005,849.06
1987-06-05618619600604773,0005,698.11
1987-06-046056246016152,391,0015,801.89
1987-06-03582605581605510,0005,707.55
1987-06-02600606585590406,0005,566.04
1987-06-01614616600604907,0005,698.11
1987-05-305906105906091,009,0005,745.28
1987-05-29585593580585552,0005,518.87
1987-05-28580580568573351,0005,405.66
1987-05-27581584571573772,0005,405.66
1987-05-26585595581590212,0005,566.04
1987-05-25597600585590230,0005,566.04
1987-05-23594599590598205,0005,641.51
1987-05-22600602585594515,0005,603.77
1987-05-21590595575595508,0005,613.21
1987-05-20590590575580545,0005,471.70
1987-05-19599608591596746,0005,622.64
1987-05-18615627609609968,0005,745.28
1987-05-156346476236274,519,0015,915.09
1987-05-146096456006448,089,0026,075.47
1987-05-136246255916074,274,0015,726.42
1987-05-125806155786146,386,0025,792.45
1987-05-115705855685751,387,0005,424.53
1987-05-08565574562570856,0005,377.36
1987-05-07560568555565444,0005,330.19
1987-05-06580580561566341,0005,339.62
1987-05-02560574560574771,0005,415.09
1987-05-015655705455661,153,0005,339.62
1987-04-30545548520535741,0005,047.17
1987-04-285355455005421,496,0005,113.21
1987-04-27580585545545540,0005,141.51
1987-04-25576590576580984,0005,471.70
1987-04-245805905795852,012,0005,518.87
1987-04-23576585576578962,0005,452.83
1987-04-225755895715802,378,0015,471.70
1987-04-215745815665741,021,0005,415.09
1987-04-20576589571575832,0005,424.53
1987-04-17571586571575818,0005,424.53
1987-04-165805925805811,527,0005,481.13
1987-04-15574575561570976,0005,377.36
1987-04-145465755455751,503,0005,424.53
1987-04-135505585405431,625,0005,122.64
1987-04-105705875605652,292,0015,330.19
1987-04-096106105565704,797,0015,377.36
1987-04-085926095856079,124,0025,726.42
1987-04-075905905805854,787,0015,518.87
1987-04-065655805655714,135,0015,386.79
1987-04-045615685585651,199,0005,330.19
1987-04-035605705505552,960,0015,235.85
1987-04-025745755455505,297,0015,188.68
1987-04-015345705245676,591,0025,349.06
1987-03-315165305155251,925,0004,952.83
1987-03-305505535255264,785,0014,962.26
1987-03-285425425205351,876,0005,047.17
1987-03-275375405165353,681,0015,047.17
1987-03-26505510504510837,0004,811.32
1987-03-255005075005041,561,0004,754.72
1987-03-245155204905001,365,0004,716.98
1987-03-235385385175253,077,0014,952.83
1987-03-205265365235282,645,0014,981.13
1987-03-195235605225397,562,0025,084.91
1987-03-1852054452053312,730,0035,028.30
1987-03-174885174855107,893,0024,811.32
1987-03-164794944724937,036,0024,650.94
1987-03-134574834574778,380,0024,500
1987-03-124454534424523,673,0014,264.15
1987-03-11424440421440858,0004,150.94
1987-03-10430431425429570,0004,047.17
1987-03-09440442431431590,0004,066.04
1987-03-07444444435435432,0004,103.77
1987-03-064414534414423,165,0014,169.81
1987-03-054364404304401,103,0004,150.94
1987-03-04449449436440929,0004,150.94
1987-03-034484494414472,236,0014,216.98
1987-03-024494504354453,697,0014,198.11
1987-02-284304494264493,591,0014,235.85
1987-02-274204294104103,173,0013,867.92
1987-02-264214334204337,330,0024,084.91
1987-02-254104103973974,370,0013,745.28
1987-02-243903993903901,603,0003,679.25
1987-02-233863963853851,456,0003,632.08
1987-02-203973973853861,307,0003,641.51
1987-02-19386396386396800,0003,735.85
1987-02-183984023853861,482,0003,641.51
1987-02-17395400390397923,0003,745.28
1987-02-16388397385395447,0003,726.42
1987-02-133883903803801,193,0003,584.91
1987-02-12371390371378881,0003,566.04
1987-02-10370375365365957,0003,443.40
1987-02-09375375368368561,0003,471.70
1987-02-07386386377380349,0003,584.91
1987-02-06390390386386443,0003,641.51
1987-02-05401403390390589,0003,679.25
1987-02-04388400385400483,0003,773.58
1987-02-03390395388388375,0003,660.38
1987-02-02395400390390350,0003,679.25
1987-01-31402405395395561,0003,726.42
1987-01-30407410402403871,0003,801.89
1987-01-294144154064122,520,0013,886.79
1987-01-284014153994114,241,0013,877.36
1987-01-274004023953981,600,0003,754.72
1987-01-263904003883981,874,0003,754.72
1987-01-24385390384388744,0003,660.38
1987-01-23380385378385818,0003,632.08
1987-01-223833833713751,575,0003,537.74
1987-01-213773853773841,611,0003,622.64
1987-01-20370375370375326,0003,537.74
1987-01-19369374369370469,0003,490.57
1987-01-16365375365366425,0003,452.83
1987-01-14362365358363417,0003,424.53
1987-01-13362362355362256,0003,415.09
1987-01-12371375367367301,0003,462.26
1987-01-093683793683701,034,0003,490.57
1987-01-08360367358365423,0003,443.40
1987-01-07364367358365441,0003,443.40
1987-01-06365369358360219,0003,396.23
1987-01-05357365357365118,0003,443.40

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