5232 住友大阪セメント(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	940	943	934	934	327,000	9,340
1989-12-28	950	950	936	943	838,000	9,430
1989-12-27	944	949	941	941	572,000	9,410
1989-12-26	950	955	943	954	516,000	9,540
1989-12-25	948	959	940	948	688,000	9,480
1989-12-22	951	952	940	940	875,000	9,400
1989-12-21	953	953	940	948	1,389,000	9,480
1989-12-20	945	953	940	953	1,047,000	9,530
1989-12-19	947	948	940	948	1,064,000	9,480
1989-12-18	936	949	936	949	1,801,000	9,490
1989-12-15	939	940	935	936	579,000	9,360
1989-12-14	936	948	935	944	619,000	9,440
1989-12-13	945	950	939	948	452,000	9,480
1989-12-12	958	958	938	950	406,000	9,500
1989-12-11	936	950	935	950	439,000	9,500
1989-12-08	958	958	945	945	822,000	9,450
1989-12-07	960	963	945	957	1,455,000	9,570
1989-12-06	952	960	950	955	1,367,000	9,550
1989-12-05	966	968	953	961	1,592,000	9,610
1989-12-04	957	975	957	960	3,052,000	9,600
1989-12-01	950	959	948	954	3,893,000	9,540
1989-11-30	940	946	931	940	1,470,000	9,400
1989-11-29	924	950	922	940	2,772,000	9,400
1989-11-28	920	920	911	920	1,112,000	9,200
1989-11-27	926	926	916	920	678,000	9,200
1989-11-24	928	930	916	916	932,000	9,160
1989-11-22	933	934	926	926	1,338,000	9,260
1989-11-21	923	933	920	926	1,947,000	9,260
1989-11-20	917	928	917	923	3,059,000	9,230
1989-11-17	920	929	907	916	1,546,000	9,160
1989-11-16	886	920	886	920	888,000	9,200
1989-11-15	896	900	886	886	575,000	8,860
1989-11-14	892	895	886	888	534,000	8,880
1989-11-13	898	898	892	892	507,000	8,920
1989-11-10	910	915	891	891	636,000	8,910
1989-11-09	910	920	905	905	641,000	9,050
1989-11-08	890	930	890	920	1,257,000	9,200
1989-11-07	881	900	881	890	492,000	8,900
1989-11-06	917	917	900	901	411,000	9,010
1989-11-02	895	919	893	910	356,000	9,100
1989-11-01	901	912	891	897	590,000	8,970
1989-10-31	902	912	900	912	615,000	9,120
1989-10-30	920	920	900	901	483,000	9,010
1989-10-27	921	925	912	920	2,160,000	9,200
1989-10-26	935	935	920	931	1,796,000	9,310
1989-10-25	925	939	918	927	3,980,000	9,270
1989-10-24	915	930	905	918	4,220,000	9,180
1989-10-23	900	906	895	903	1,618,000	9,030
1989-10-20	890	915	890	890	4,483,000	8,900
1989-10-19	890	891	880	885	1,492,000	8,850
1989-10-18	880	889	860	880	563,000	8,800
1989-10-17	870	880	850	850	457,000	8,500
1989-10-16	857	870	846	851	339,000	8,510
1989-10-13	870	870	856	857	186,000	8,570
1989-10-12	886	890	870	870	423,000	8,700
1989-10-11	883	886	873	886	414,000	8,860
1989-10-09	879	880	873	873	413,000	8,730
1989-10-06	880	880	870	871	313,000	8,710
1989-10-05	865	880	865	880	405,000	8,800
1989-10-04	896	896	856	856	1,294,000	8,560
1989-10-03	900	900	881	886	978,000	8,860
1989-10-02	880	898	876	895	1,329,000	8,950
1989-09-29	872	880	872	880	994,000	8,800
1989-09-28	870	879	870	872	453,000	8,720
1989-09-27	878	879	870	870	622,000	8,700
1989-09-26	855	870	846	870	763,000	8,700
1989-09-25	865	870	856	860	815,000	8,600
1989-09-22	868	868	855	855	1,175,000	8,550
1989-09-21	875	875	856	858	1,054,000	8,580
1989-09-20	870	879	870	871	322,000	8,710
1989-09-19	880	880	875	880	495,000	8,800
1989-09-18	881	881	875	880	324,000	8,800
1989-09-14	880	882	880	880	1,134,000	8,800
1989-09-13	880	884	880	882	961,000	8,820
1989-09-12	889	889	880	880	861,000	8,800
1989-09-11	915	920	900	901	1,613,000	9,010
1989-09-08	914	914	892	910	635,000	9,100
1989-09-07	902	915	890	909	598,000	9,090
1989-09-06	901	915	895	912	308,000	9,120
1989-09-05	905	915	901	915	223,000	9,150
1989-09-04	905	915	890	905	392,000	9,050
1989-09-01	890	890	880	890	576,000	8,900
1989-08-31	909	909	890	895	541,000	8,950
1989-08-30	920	928	910	915	279,000	9,150
1989-08-29	925	929	917	928	363,000	9,280
1989-08-28	925	925	915	925	252,000	9,250
1989-08-25	915	929	909	929	531,000	9,290
1989-08-24	920	921	907	909	223,000	9,090
1989-08-23	935	935	915	915	487,000	9,150
1989-08-22	920	939	920	938	360,000	9,380
1989-08-21	930	939	918	930	309,000	9,300
1989-08-18	907	949	907	940	651,000	9,400
1989-08-17	897	918	892	910	646,000	9,100
1989-08-16	874	887	871	887	461,000	8,870
1989-08-15	869	877	868	877	248,000	8,770
1989-08-14	872	877	868	870	393,000	8,700
1989-08-11	880	890	870	877	287,000	8,770
1989-08-10	896	900	887	887	333,000	8,870
1989-08-09	901	903	895	900	156,000	9,000
1989-08-08	894	904	890	891	396,000	8,910
1989-08-07	905	906	891	894	394,000	8,940
1989-08-04	905	915	900	915	227,000	9,150
1989-08-03	930	940	915	915	436,000	9,150
1989-08-02	921	930	920	930	416,000	9,300
1989-08-01	935	940	918	919	357,000	9,190
1989-07-31	920	935	920	935	275,000	9,350
1989-07-28	941	941	930	930	541,000	9,300
1989-07-27	939	945	927	927	1,046,000	9,270
1989-07-26	936	946	934	935	700,000	9,350
1989-07-25	930	945	923	930	1,320,000	9,300
1989-07-24	918	918	901	918	366,000	9,180
1989-07-21	908	908	880	903	564,000	9,030
1989-07-20	915	915	891	899	693,000	8,990
1989-07-19	910	910	894	900	542,000	9,000
1989-07-18	900	905	894	900	521,000	9,000
1989-07-17	900	900	890	899	380,000	8,990
1989-07-14	892	892	880	890	226,000	8,900
1989-07-13	878	889	875	878	601,000	8,780
1989-07-12	876	876	866	868	365,000	8,680
1989-07-11	885	885	865	866	219,000	8,660
1989-07-10	890	890	871	875	238,000	8,750
1989-07-07	890	890	880	880	473,000	8,800
1989-07-06	880	889	876	880	173,000	8,800
1989-07-05	880	893	875	876	132,000	8,760
1989-07-04	896	896	880	880	173,000	8,800
1989-07-03	870	886	865	886	163,000	8,860
1989-06-30	855	860	850	860	270,000	8,600
1989-06-29	870	870	849	856	346,000	8,560
1989-06-28	882	883	868	868	339,000	8,680
1989-06-27	903	910	888	895	739,000	8,950
1989-06-26	902	904	893	904	251,000	9,040
1989-06-23	900	904	893	897	243,000	8,970
1989-06-22	895	896	890	893	132,000	8,930
1989-06-21	898	898	880	896	176,000	8,960
1989-06-20	890	900	882	898	122,000	8,980
1989-06-19	890	890	880	880	95,000	8,800
1989-06-16	880	885	851	880	552,000	8,800
1989-06-15	897	897	874	880	707,000	8,800
1989-06-14	917	917	880	887	375,000	8,870
1989-06-13	920	920	903	907	559,000	9,070
1989-06-12	937	937	921	921	317,000	9,210
1989-06-09	950	950	927	927	425,000	9,270
1989-06-08	949	950	940	941	212,000	9,410
1989-06-07	950	950	922	949	361,000	9,490
1989-06-06	948	948	920	920	323,000	9,200
1989-06-05	940	950	935	938	345,000	9,380
1989-06-02	939	940	926	930	479,000	9,300
1989-06-01	965	965	920	921	437,000	9,210
1989-05-31	970	970	950	950	311,000	9,500
1989-05-30	952	965	950	960	430,000	9,600
1989-05-29	980	980	951	955	611,000	9,550
1989-05-26	970	979	960	975	539,000	9,750
1989-05-25	961	970	951	960	292,000	9,600
1989-05-24	952	960	931	951	383,000	9,510
1989-05-23	959	968	953	954	551,000	9,540
1989-05-22	969	980	961	979	259,000	9,790
1989-05-19	965	975	965	971	721,000	9,710
1989-05-18	972	985	971	985	450,000	9,850
1989-05-17	985	990	976	978	491,000	9,780
1989-05-16	999	999	970	975	433,000	9,750
1989-05-15	980	1,000	980	995	265,000	9,950
1989-05-12	1,010	1,020	993	1,000	1,070,000	10,000
1989-05-11	1,020	1,030	1,000	1,010	3,002,000	10,100
1989-05-10	993	1,020	992	1,020	2,313,000	10,200
1989-05-09	1,000	1,000	990	997	1,408,000	9,970
1989-05-08	981	1,030	981	1,010	4,427,000	10,100
1989-05-02	972	1,010	972	985	4,428,000	9,850
1989-05-01	979	980	965	970	933,000	9,700
1989-04-28	959	979	953	969	1,041,000	9,690
1989-04-27	953	963	951	960	590,000	9,600
1989-04-26	960	970	942	963	831,000	9,630
1989-04-25	950	980	950	960	748,000	9,600
1989-04-24	950	955	939	941	521,000	9,410
1989-04-21	945	951	942	945	748,000	9,450
1989-04-20	951	964	942	947	450,000	9,470
1989-04-19	951	964	951	952	489,000	9,520
1989-04-18	965	969	953	953	626,000	9,530
1989-04-17	970	970	960	970	632,000	9,700
1989-04-14	970	975	950	975	915,000	9,750
1989-04-13	959	968	953	962	439,000	9,620
1989-04-12	960	969	950	950	518,000	9,500
1989-04-11	940	970	940	970	567,000	9,700
1989-04-10	953	960	945	950	523,000	9,500
1989-04-07	955	970	955	955	697,000	9,550
1989-04-06	970	975	950	952	523,000	9,520
1989-04-05	985	990	971	986	1,129,000	9,860
1989-04-04	999	999	975	985	1,280,000	9,850
1989-04-03	991	1,000	971	985	1,258,000	9,850
1989-03-31	1,000	1,020	990	990	1,487,000	9,900
1989-03-30	1,030	1,040	995	995	3,102,000	9,950
1989-03-29	980	1,030	975	1,030	4,530,000	10,300
1989-03-28	984	989	960	970	1,271,000	9,700
1989-03-27	983	990	975	979	1,487,000	9,790
1989-03-24	995	998	960	979	2,367,000	9,790
1989-03-23	995	1,020	991	991	11,569,000	9,910
1989-03-22	941	994	935	975	7,923,000	9,750
1989-03-20	949	950	921	921	1,397,000	9,210
1989-03-17	945	963	942	959	5,161,000	9,590
1989-03-16	920	943	920	933	1,718,000	9,330
1989-03-15	929	930	915	925	774,000	9,250
1989-03-14	909	920	902	920	848,000	9,200
1989-03-13	915	916	902	914	451,000	9,140
1989-03-10	915	920	905	920	499,000	9,200
1989-03-09	920	930	910	915	509,000	9,150
1989-03-08	900	943	900	930	2,310,000	9,300
1989-03-07	879	910	870	900	1,046,000	9,000
1989-03-06	893	910	880	884	693,000	8,840
1989-03-03	891	900	883	888	696,000	8,880
1989-03-02	870	898	866	881	767,000	8,810
1989-03-01	900	900	865	870	1,233,000	8,700
1989-02-28	910	913	891	891	718,000	8,910
1989-02-27	923	929	913	915	710,000	9,150
1989-02-23	940	940	918	926	949,000	9,260
1989-02-22	920	948	908	948	940,000	9,480
1989-02-21	930	930	915	925	871,000	9,250
1989-02-20	940	947	930	930	744,000	9,300
1989-02-17	959	959	940	940	983,000	9,400
1989-02-16	969	969	940	949	2,168,000	9,490
1989-02-15	926	965	926	960	3,309,000	9,600
1989-02-14	920	935	915	930	1,767,000	9,300
1989-02-13	930	935	915	930	1,199,000	9,300
1989-02-10	905	949	901	935	2,869,000	9,350
1989-02-09	928	931	909	915	2,393,000	9,150
1989-02-08	961	965	932	938	5,351,000	9,380
1989-02-07	940	978	930	955	15,304,000	9,550
1989-02-06	889	900	885	900	7,543,000	9,000
1989-02-03	869	885	859	869	9,571,000	8,690
1989-02-02	819	849	815	843	7,440,000	8,430
1989-02-01	810	824	807	819	3,595,000	8,190
1989-01-31	800	806	792	800	2,025,000	8,000
1989-01-30	807	807	795	800	1,014,000	8,000
1989-01-28	802	805	796	800	1,411,000	8,000
1989-01-27	806	806	792	792	1,153,000	7,920
1989-01-26	810	810	795	800	1,161,000	8,000
1989-01-25	813	813	800	809	1,925,000	8,090
1989-01-24	808	815	803	811	4,262,000	8,110
1989-01-23	792	807	786	799	3,403,000	7,990
1989-01-20	783	793	777	792	1,614,000	7,920
1989-01-19	798	798	776	785	2,521,000	7,850
1989-01-18	777	795	770	788	3,712,000	7,880
1989-01-17	764	776	763	775	1,984,000	7,750
1989-01-13	774	778	763	765	2,219,000	7,650
1989-01-12	764	781	757	775	7,912,000	7,750
1989-01-11	750	764	741	755	4,756,000	7,550
1989-01-10	738	753	737	740	5,402,000	7,400
1989-01-09	710	738	707	729	1,112,000	7,290
1989-01-06	705	713	701	705	376,000	7,050
1989-01-05	711	714	700	701	278,000	7,010
1989-01-04	716	720	709	709	143,000	7,090

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