1. HOME >
  2. 株価時系列 >
  3. 5232 >
  4. 1988年

5232 住友大阪セメント(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28707715706706280,0007,060
1988-12-27696720696710382,0007,100
1988-12-26700705698699182,0006,990
1988-12-24719719705705403,0007,050
1988-12-23715721710719612,0007,190
1988-12-22716722715720811,0007,200
1988-12-21707719707715530,0007,150
1988-12-20700710695705431,0007,050
1988-12-19706718695695209,0006,950
1988-12-16716717695700939,0007,000
1988-12-157157247157181,096,0007,180
1988-12-14726727717720696,0007,200
1988-12-13728728717719852,0007,190
1988-12-127127317117281,764,0007,280
1988-12-09710714703706710,0007,060
1988-12-08717719706706548,0007,060
1988-12-07724725716720791,0007,200
1988-12-06725729717724635,0007,240
1988-12-05732733710722642,0007,220
1988-12-037307347277311,132,0007,310
1988-12-027257387207263,062,0007,260
1988-12-017207297147202,889,0007,200
1988-11-306937206937163,255,0007,160
1988-11-29688692685689586,0006,890
1988-11-286926976876901,004,0006,900
1988-11-26698700690692947,0006,920
1988-11-25690693685688464,0006,880
1988-11-24696696685688720,0006,880
1988-11-22698699690694554,0006,940
1988-11-21698700692698364,0006,980
1988-11-18690700687698685,0006,980
1988-11-17695695682690517,0006,900
1988-11-16691706675675735,0006,750
1988-11-15698700690691937,0006,910
1988-11-14680700676690535,0006,900
1988-11-11676680671672834,0006,720
1988-11-10681684670670988,0006,700
1988-11-09665695665672398,0006,720
1988-11-08665671660671260,0006,710
1988-11-07685685669669233,0006,690
1988-11-05685690682685329,0006,850
1988-11-04700700688694831,0006,940
1988-11-027077086906951,336,0006,950
1988-11-017007076957001,251,0007,000
1988-10-317257256987101,347,0007,100
1988-10-297177357157252,719,0007,250
1988-10-287447487207206,412,0007,200
1988-10-2771874371674013,184,0007,400
1988-10-266707096706987,139,0006,980
1988-10-256576686576681,470,0006,680
1988-10-24665669657664768,0006,640
1988-10-226606666556641,227,0006,640
1988-10-216386606336591,283,0006,590
1988-10-20618633605630682,0006,300
1988-10-19609618605615113,0006,150
1988-10-18626626600619229,0006,190
1988-10-17630633616616261,0006,160
1988-10-14635642625626587,0006,260
1988-10-136206426176331,281,0006,330
1988-10-12610618605618266,0006,180
1988-10-11600610596605254,0006,050
1988-10-07600600590590201,0005,900
1988-10-06596610596598237,0005,980
1988-10-05609609595605295,0006,050
1988-10-04619619606608122,0006,080
1988-10-03621621611611117,0006,110
1988-10-01620625613613175,0006,130
1988-09-30622622611613154,0006,130
1988-09-29625625612612426,0006,120
1988-09-28606615605610438,0006,100
1988-09-27601618598601215,0006,010
1988-09-26600620600602189,0006,020
1988-09-24609615600615200,0006,150
1988-09-22619619600600294,0006,000
1988-09-21610620607620381,0006,200
1988-09-20620620610610267,0006,100
1988-09-19629629616620128,0006,200
1988-09-16616620613614170,0006,140
1988-09-14630630611611202,0006,110
1988-09-13629630620625653,0006,250
1988-09-1262062861062895,0006,280
1988-09-09624625610610248,0006,100
1988-09-08629630610614255,0006,140
1988-09-0762563061061999,0006,190
1988-09-0661261660661093,0006,100
1988-09-05604615604612223,0006,120
1988-09-0359560559560347,0006,030
1988-09-02591608590591239,0005,910
1988-09-01606606590600146,0006,000
1988-08-31611616606606194,0006,060
1988-08-30618622618621133,0006,210
1988-08-29640640620628206,0006,280
1988-08-2763564062163893,0006,380
1988-08-26631635625626447,0006,260
1988-08-25641643630634195,0006,340
1988-08-246206456196211,394,0006,210
1988-08-236026136026071,101,0006,070
1988-08-22605614605605158,0006,050
1988-08-19605619602610186,0006,100
1988-08-18610615605605133,0006,050
1988-08-17602615602615172,0006,150
1988-08-16605610603605153,0006,050
1988-08-15606614605605132,0006,050
1988-08-12610630609609225,0006,090
1988-08-11600610600609129,0006,090
1988-08-10620622600610299,0006,100
1988-08-09629635629630206,0006,300
1988-08-08620639620630613,0006,300
1988-08-0661862961862999,0006,290
1988-08-05620629616620160,0006,200
1988-08-04622629622625127,0006,250
1988-08-03620627620622150,0006,220
1988-08-02621629620623185,0006,230
1988-08-01620630620621308,0006,210
1988-07-30620628615624223,0006,240
1988-07-296316346206221,186,0006,220
1988-07-28647654640640393,0006,400
1988-07-27630650630640415,0006,400
1988-07-26611620610620292,0006,200
1988-07-25610620610611270,0006,110
1988-07-23630631610610254,0006,100
1988-07-22640648630630360,0006,300
1988-07-21649650641650286,0006,500
1988-07-20659660641650259,0006,500
1988-07-19660670630660417,0006,600
1988-07-18666674666666406,0006,660
1988-07-15670670661668424,0006,680
1988-07-14670676667667538,0006,670
1988-07-13679680663670485,0006,700
1988-07-12678685677682622,0006,820
1988-07-11680688675675537,0006,750
1988-07-08669688669683626,0006,830
1988-07-07670679662669913,0006,690
1988-07-066896916806801,461,0006,800
1988-07-05670685665679644,0006,790
1988-07-04673673660668466,0006,680
1988-07-02682689665674736,0006,740
1988-07-017107206906926,211,0006,920
1988-06-306607006527002,617,0007,000
1988-06-29660660650657652,0006,570
1988-06-28658660645650645,0006,500
1988-06-27660660652653489,0006,530
1988-06-25650660646653371,0006,530
1988-06-24651665647665635,0006,650
1988-06-23660661647650750,0006,500
1988-06-22665665656657663,0006,570
1988-06-21655660651656435,0006,560
1988-06-20663670655665430,0006,650
1988-06-17645654645650592,0006,500
1988-06-16657657649654579,0006,540
1988-06-15667670645649921,0006,490
1988-06-14665667648657648,0006,570
1988-06-13672672665665485,0006,650
1988-06-10685685662662918,0006,620
1988-06-09687689681683944,0006,830
1988-06-086896936816811,818,0006,810
1988-06-076796976786884,558,0006,880
1988-06-066826906726723,044,0006,720
1988-06-04672675665672896,0006,720
1988-06-036706776606721,171,0006,720
1988-06-026856856706773,472,0006,770
1988-06-016686906636759,258,0006,750
1988-05-316706736506636,618,0006,630
1988-05-306486706416695,664,0006,690
1988-05-286506506406402,720,0006,400
1988-05-276426506406482,565,0006,480
1988-05-266376456366401,236,0006,400
1988-05-256456466356353,047,0006,350
1988-05-246296396266351,272,0006,350
1988-05-23631631625629666,0006,290
1988-05-206326356236281,234,0006,280
1988-05-19632634620622886,0006,220
1988-05-18638640632635782,0006,350
1988-05-176456466356381,486,0006,380
1988-05-166326476306453,459,0006,450
1988-05-136386426286281,900,0006,280
1988-05-126296426206383,004,0006,380
1988-05-116286346216261,863,0006,260
1988-05-10620627617618571,0006,180
1988-05-09626628615615666,0006,150
1988-05-076136276126271,130,0006,270
1988-05-06620620613613650,0006,130
1988-05-02624625617617474,0006,170
1988-04-30618624618622254,0006,220
1988-04-28615623613615870,0006,150
1988-04-27616620613613438,0006,130
1988-04-26620620613613341,0006,130
1988-04-25619620613613538,0006,130
1988-04-23613618612617487,0006,170
1988-04-22615620613613654,0006,130
1988-04-21628629613614785,0006,140
1988-04-20629630620628814,0006,280
1988-04-196326326186301,043,0006,300
1988-04-186396406206251,980,0006,250
1988-04-156286436256327,498,0006,320
1988-04-146226376226315,860,0006,310
1988-04-13619621616620727,0006,200
1988-04-12624624616619736,0006,190
1988-04-11618620612620768,0006,200
1988-04-08615623603614822,0006,140
1988-04-076166276086254,275,0006,250
1988-04-066106146036072,084,0006,070
1988-04-055996065936031,445,0006,030
1988-04-04588599586597455,0005,970
1988-04-02585595585585270,0005,850
1988-04-01595595581583288,0005,830
1988-03-31591598585585541,0005,850
1988-03-30595598585590677,0005,900
1988-03-29600600592595350,0005,950
1988-03-28584607575600979,0006,000
1988-03-26572585572585266,0005,850
1988-03-25585585580585316,0005,850
1988-03-24590590582585546,0005,850
1988-03-235865985865871,123,0005,870
1988-03-22587587576583831,0005,830
1988-03-185735815705771,493,0005,770
1988-03-17570575568570529,0005,700
1988-03-16575577568572400,0005,720
1988-03-15568578567568148,0005,680
1988-03-14575582565567695,0005,670
1988-03-11579583572575632,0005,750
1988-03-10581584573579912,0005,790
1988-03-09585585578580783,0005,800
1988-03-08590590578578644,0005,780
1988-03-07584585580580650,0005,800
1988-03-05580582576578301,0005,780
1988-03-04582584576580962,0005,800
1988-03-03584584578580478,0005,800
1988-03-025805835755831,020,0005,830
1988-03-015665755665701,019,0005,700
1988-02-29562563556561590,0005,610
1988-02-27563564561562276,0005,620
1988-02-26562565561565449,0005,650
1988-02-25565565561563507,0005,630
1988-02-24569569560561835,0005,610
1988-02-23551561551561294,0005,610
1988-02-22553556550550551,0005,500
1988-02-19550560550553190,0005,530
1988-02-18550565548548438,0005,480
1988-02-17550553546546308,0005,460
1988-02-16560570542545416,0005,450
1988-02-15561563555558439,0005,580
1988-02-12562569552554216,0005,540
1988-02-10563570560560274,0005,600
1988-02-09570570562565233,0005,650
1988-02-08575575562565255,0005,650
1988-02-06569575563575278,0005,750
1988-02-05564569560560210,0005,600
1988-02-04551565551560451,0005,600
1988-02-03559569552552290,0005,520
1988-02-02560560552552418,0005,520
1988-02-01575575560563166,0005,630
1988-01-30557562553555273,0005,550
1988-01-29566570555555422,0005,550
1988-01-28570570550557624,0005,570
1988-01-27569570555564542,0005,640
1988-01-26564573557573545,0005,730
1988-01-25564567557558173,0005,580
1988-01-23560569557557263,0005,570
1988-01-22555570555555492,0005,550
1988-01-21565570550551405,0005,510
1988-01-20575585575577407,0005,770
1988-01-19595595585585245,0005,850
1988-01-18605607590599786,0005,990
1988-01-14600605591595813,0005,950
1988-01-136076075815981,447,0005,980
1988-01-126276286056052,934,0006,050
1988-01-116196336116156,852,0006,150
1988-01-0861063160162916,198,0006,290
1988-01-0758061857560010,353,0006,000
1988-01-065605705565611,324,0005,610
1988-01-055255515165501,297,0005,500
1988-01-04530530510518159,0005,180

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