5232 住友大阪セメント(株) の時系列データ [1990年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1990-12-28 | 622 | 623 | 608 | 615 | 1,638,000 | 6,150 |
1990-12-27 | 621 | 635 | 615 | 622 | 4,564,000 | 6,220 |
1990-12-26 | 588 | 618 | 586 | 618 | 1,278,000 | 6,180 |
1990-12-25 | 598 | 603 | 585 | 585 | 1,228,000 | 5,850 |
1990-12-21 | 600 | 618 | 600 | 618 | 1,683,000 | 6,180 |
1990-12-20 | 624 | 630 | 616 | 620 | 2,317,000 | 6,200 |
1990-12-19 | 637 | 644 | 628 | 634 | 8,377,000 | 6,340 |
1990-12-18 | 585 | 617 | 585 | 617 | 3,054,000 | 6,170 |
1990-12-17 | 580 | 581 | 570 | 575 | 413,000 | 5,750 |
1990-12-14 | 598 | 609 | 580 | 590 | 2,933,000 | 5,900 |
1990-12-13 | 582 | 606 | 580 | 603 | 1,675,000 | 6,030 |
1990-12-12 | 567 | 602 | 559 | 570 | 2,152,000 | 5,700 |
1990-12-11 | 520 | 560 | 513 | 559 | 859,000 | 5,590 |
1990-12-10 | 534 | 535 | 520 | 530 | 463,000 | 5,300 |
1990-12-07 | 495 | 517 | 495 | 510 | 521,000 | 5,100 |
1990-12-06 | 490 | 492 | 480 | 490 | 387,000 | 4,900 |
1990-12-05 | 469 | 491 | 460 | 487 | 334,000 | 4,870 |
1990-12-04 | 475 | 480 | 466 | 469 | 241,000 | 4,690 |
1990-12-03 | 488 | 494 | 474 | 475 | 330,000 | 4,750 |
1990-11-30 | 473 | 478 | 466 | 473 | 378,000 | 4,730 |
1990-11-29 | 479 | 490 | 475 | 483 | 294,000 | 4,830 |
1990-11-28 | 505 | 508 | 494 | 494 | 354,000 | 4,940 |
1990-11-27 | 517 | 522 | 500 | 508 | 304,000 | 5,080 |
1990-11-26 | 520 | 530 | 505 | 522 | 241,000 | 5,220 |
1990-11-22 | 510 | 539 | 502 | 530 | 430,000 | 5,300 |
1990-11-21 | 515 | 517 | 501 | 510 | 182,000 | 5,100 |
1990-11-20 | 535 | 535 | 521 | 522 | 162,000 | 5,220 |
1990-11-19 | 530 | 539 | 525 | 539 | 321,000 | 5,390 |
1990-11-16 | 521 | 530 | 515 | 525 | 405,000 | 5,250 |
1990-11-15 | 547 | 550 | 515 | 520 | 381,000 | 5,200 |
1990-11-14 | 557 | 567 | 548 | 567 | 316,000 | 5,670 |
1990-11-13 | 553 | 560 | 543 | 547 | 342,000 | 5,470 |
1990-11-09 | 529 | 540 | 515 | 540 | 327,000 | 5,400 |
1990-11-08 | 545 | 560 | 516 | 559 | 464,000 | 5,590 |
1990-11-07 | 570 | 580 | 560 | 565 | 283,000 | 5,650 |
1990-11-06 | 591 | 591 | 560 | 560 | 256,000 | 5,600 |
1990-11-05 | 580 | 599 | 580 | 581 | 132,000 | 5,810 |
1990-11-02 | 570 | 581 | 560 | 574 | 200,000 | 5,740 |
1990-11-01 | 595 | 595 | 570 | 570 | 470,000 | 5,700 |
1990-10-31 | 601 | 610 | 596 | 601 | 754,000 | 6,010 |
1990-10-30 | 600 | 625 | 595 | 606 | 1,475,000 | 6,060 |
1990-10-29 | 590 | 608 | 590 | 600 | 369,000 | 6,000 |
1990-10-26 | 604 | 606 | 586 | 586 | 651,000 | 5,860 |
1990-10-25 | 603 | 610 | 598 | 608 | 886,000 | 6,080 |
1990-10-24 | 586 | 586 | 561 | 585 | 487,000 | 5,850 |
1990-10-23 | 608 | 608 | 575 | 576 | 630,000 | 5,760 |
1990-10-22 | 598 | 605 | 590 | 598 | 885,000 | 5,980 |
1990-10-19 | 605 | 619 | 599 | 608 | 2,170,000 | 6,080 |
1990-10-18 | 560 | 587 | 556 | 585 | 1,780,000 | 5,850 |
1990-10-17 | 535 | 550 | 525 | 550 | 617,000 | 5,500 |
1990-10-16 | 534 | 543 | 525 | 525 | 404,000 | 5,250 |
1990-10-15 | 524 | 524 | 515 | 524 | 214,000 | 5,240 |
1990-10-12 | 488 | 512 | 480 | 512 | 188,000 | 5,120 |
1990-10-11 | 500 | 519 | 493 | 493 | 93,000 | 4,930 |
1990-10-09 | 530 | 539 | 510 | 520 | 178,000 | 5,200 |
1990-10-08 | 510 | 530 | 509 | 530 | 418,000 | 5,300 |
1990-10-05 | 510 | 510 | 495 | 509 | 300,000 | 5,090 |
1990-10-04 | 518 | 518 | 490 | 500 | 333,000 | 5,000 |
1990-10-03 | 515 | 532 | 495 | 514 | 668,000 | 5,140 |
1990-10-02 | 525 | 525 | 525 | 525 | 413,000 | 5,250 |
1990-10-01 | 440 | 449 | 440 | 445 | 327,000 | 4,450 |
1990-09-28 | 485 | 490 | 459 | 470 | 356,000 | 4,700 |
1990-09-27 | 510 | 510 | 470 | 482 | 393,000 | 4,820 |
1990-09-26 | 530 | 540 | 501 | 501 | 615,000 | 5,010 |
1990-09-25 | 518 | 530 | 518 | 530 | 218,000 | 5,300 |
1990-09-21 | 540 | 540 | 521 | 540 | 376,000 | 5,400 |
1990-09-20 | 541 | 554 | 522 | 540 | 554,000 | 5,400 |
1990-09-19 | 542 | 565 | 521 | 521 | 400,000 | 5,210 |
1990-09-18 | 535 | 535 | 510 | 531 | 268,000 | 5,310 |
1990-09-17 | 569 | 569 | 535 | 540 | 221,000 | 5,400 |
1990-09-14 | 555 | 569 | 555 | 569 | 775,000 | 5,690 |
1990-09-13 | 575 | 578 | 565 | 570 | 507,000 | 5,700 |
1990-09-12 | 555 | 560 | 532 | 559 | 318,000 | 5,590 |
1990-09-11 | 556 | 556 | 531 | 545 | 297,000 | 5,450 |
1990-09-10 | 546 | 548 | 530 | 546 | 328,000 | 5,460 |
1990-09-07 | 524 | 538 | 501 | 510 | 298,000 | 5,100 |
1990-09-06 | 549 | 549 | 520 | 525 | 363,000 | 5,250 |
1990-09-05 | 540 | 545 | 510 | 539 | 204,000 | 5,390 |
1990-09-04 | 560 | 560 | 544 | 545 | 253,000 | 5,450 |
1990-09-03 | 575 | 575 | 550 | 560 | 187,000 | 5,600 |
1990-08-31 | 568 | 575 | 555 | 575 | 554,000 | 5,750 |
1990-08-30 | 535 | 563 | 535 | 558 | 424,000 | 5,580 |
1990-08-29 | 573 | 573 | 543 | 545 | 351,000 | 5,450 |
1990-08-28 | 560 | 578 | 550 | 573 | 391,000 | 5,730 |
1990-08-27 | 515 | 530 | 511 | 530 | 249,000 | 5,300 |
1990-08-24 | 494 | 524 | 493 | 505 | 486,000 | 5,050 |
1990-08-23 | 521 | 536 | 500 | 504 | 477,000 | 5,040 |
1990-08-22 | 552 | 560 | 540 | 541 | 373,000 | 5,410 |
1990-08-21 | 573 | 575 | 555 | 557 | 785,000 | 5,570 |
1990-08-20 | 560 | 574 | 555 | 570 | 518,000 | 5,700 |
1990-08-17 | 581 | 585 | 550 | 550 | 1,253,000 | 5,500 |
1990-08-16 | 623 | 623 | 600 | 600 | 373,000 | 6,000 |
1990-08-15 | 619 | 645 | 613 | 613 | 413,000 | 6,130 |
1990-08-14 | 625 | 625 | 580 | 600 | 213,000 | 6,000 |
1990-08-13 | 615 | 615 | 600 | 615 | 255,000 | 6,150 |
1990-08-10 | 632 | 644 | 614 | 615 | 245,000 | 6,150 |
1990-08-09 | 645 | 645 | 620 | 620 | 342,000 | 6,200 |
1990-08-08 | 621 | 645 | 605 | 645 | 415,000 | 6,450 |
1990-08-07 | 619 | 635 | 599 | 601 | 404,000 | 6,010 |
1990-08-06 | 675 | 675 | 641 | 649 | 261,000 | 6,490 |
1990-08-03 | 681 | 688 | 680 | 680 | 386,000 | 6,800 |
1990-08-02 | 700 | 719 | 700 | 703 | 201,000 | 7,030 |
1990-08-01 | 731 | 743 | 702 | 707 | 392,000 | 7,070 |
1990-07-31 | 728 | 731 | 720 | 731 | 311,000 | 7,310 |
1990-07-30 | 706 | 715 | 700 | 701 | 212,000 | 7,010 |
1990-07-27 | 732 | 732 | 709 | 724 | 416,000 | 7,240 |
1990-07-26 | 742 | 760 | 742 | 742 | 246,000 | 7,420 |
1990-07-25 | 757 | 760 | 751 | 752 | 330,000 | 7,520 |
1990-07-24 | 756 | 767 | 751 | 755 | 631,000 | 7,550 |
1990-07-23 | 765 | 780 | 761 | 772 | 245,000 | 7,720 |
1990-07-20 | 766 | 775 | 765 | 772 | 430,000 | 7,720 |
1990-07-19 | 771 | 784 | 770 | 779 | 1,103,000 | 7,790 |
1990-07-18 | 770 | 774 | 762 | 765 | 843,000 | 7,650 |
1990-07-17 | 750 | 772 | 750 | 770 | 488,000 | 7,700 |
1990-07-16 | 751 | 765 | 751 | 759 | 181,000 | 7,590 |
1990-07-13 | 759 | 764 | 751 | 761 | 370,000 | 7,610 |
1990-07-12 | 740 | 759 | 740 | 759 | 588,000 | 7,590 |
1990-07-11 | 732 | 754 | 732 | 745 | 305,000 | 7,450 |
1990-07-10 | 741 | 746 | 732 | 732 | 344,000 | 7,320 |
1990-07-09 | 763 | 769 | 750 | 756 | 435,000 | 7,560 |
1990-07-06 | 775 | 777 | 763 | 763 | 244,000 | 7,630 |
1990-07-05 | 770 | 777 | 765 | 775 | 640,000 | 7,750 |
1990-07-04 | 759 | 774 | 759 | 773 | 658,000 | 7,730 |
1990-07-03 | 755 | 766 | 750 | 755 | 462,000 | 7,550 |
1990-07-02 | 754 | 765 | 739 | 765 | 449,000 | 7,650 |
1990-06-29 | 770 | 774 | 756 | 764 | 298,000 | 7,640 |
1990-06-28 | 755 | 764 | 747 | 764 | 290,000 | 7,640 |
1990-06-27 | 750 | 759 | 745 | 756 | 345,000 | 7,560 |
1990-06-26 | 745 | 750 | 739 | 750 | 374,000 | 7,500 |
1990-06-25 | 760 | 760 | 738 | 755 | 238,000 | 7,550 |
1990-06-22 | 753 | 770 | 751 | 765 | 214,000 | 7,650 |
1990-06-21 | 754 | 770 | 754 | 770 | 200,000 | 7,700 |
1990-06-20 | 756 | 774 | 756 | 768 | 214,000 | 7,680 |
1990-06-19 | 757 | 770 | 755 | 762 | 256,000 | 7,620 |
1990-06-18 | 795 | 800 | 767 | 767 | 283,000 | 7,670 |
1990-06-15 | 790 | 790 | 785 | 790 | 289,000 | 7,900 |
1990-06-14 | 782 | 800 | 782 | 790 | 403,000 | 7,900 |
1990-06-13 | 790 | 795 | 775 | 789 | 440,000 | 7,890 |
1990-06-12 | 799 | 804 | 785 | 800 | 628,000 | 8,000 |
1990-06-11 | 801 | 804 | 795 | 799 | 560,000 | 7,990 |
1990-06-08 | 813 | 813 | 790 | 800 | 742,000 | 8,000 |
1990-06-07 | 792 | 813 | 792 | 810 | 892,000 | 8,100 |
1990-06-06 | 799 | 800 | 789 | 789 | 441,000 | 7,890 |
1990-06-05 | 799 | 800 | 780 | 790 | 415,000 | 7,900 |
1990-06-04 | 795 | 800 | 791 | 795 | 651,000 | 7,950 |
1990-06-01 | 780 | 800 | 780 | 788 | 786,000 | 7,880 |
1990-05-31 | 805 | 814 | 797 | 809 | 816,000 | 8,090 |
1990-05-30 | 786 | 800 | 770 | 785 | 770,000 | 7,850 |
1990-05-29 | 811 | 814 | 795 | 795 | 1,227,000 | 7,950 |
1990-05-28 | 800 | 814 | 800 | 809 | 937,000 | 8,090 |
1990-05-25 | 789 | 796 | 783 | 796 | 595,000 | 7,960 |
1990-05-24 | 779 | 785 | 764 | 773 | 439,000 | 7,730 |
1990-05-23 | 758 | 777 | 752 | 762 | 361,000 | 7,620 |
1990-05-22 | 755 | 758 | 747 | 750 | 225,000 | 7,500 |
1990-05-21 | 752 | 760 | 751 | 755 | 235,000 | 7,550 |
1990-05-18 | 777 | 780 | 761 | 772 | 309,000 | 7,720 |
1990-05-17 | 771 | 789 | 771 | 784 | 248,000 | 7,840 |
1990-05-16 | 778 | 785 | 770 | 779 | 518,000 | 7,790 |
1990-05-15 | 785 | 796 | 778 | 780 | 594,000 | 7,800 |
1990-05-14 | 801 | 801 | 781 | 785 | 820,000 | 7,850 |
1990-05-11 | 791 | 794 | 771 | 779 | 760,000 | 7,790 |
1990-05-10 | 790 | 813 | 771 | 771 | 2,731,000 | 7,710 |
1990-05-09 | 769 | 806 | 762 | 790 | 4,615,000 | 7,900 |
1990-05-08 | 750 | 763 | 740 | 753 | 1,766,000 | 7,530 |
1990-05-07 | 710 | 742 | 706 | 740 | 1,258,000 | 7,400 |
1990-05-02 | 670 | 706 | 670 | 706 | 354,000 | 7,060 |
1990-05-01 | 670 | 690 | 670 | 680 | 148,000 | 6,800 |
1990-04-27 | 672 | 694 | 670 | 680 | 377,000 | 6,800 |
1990-04-26 | 694 | 699 | 670 | 672 | 403,000 | 6,720 |
1990-04-25 | 690 | 704 | 672 | 704 | 395,000 | 7,040 |
1990-04-24 | 683 | 702 | 683 | 700 | 485,000 | 7,000 |
1990-04-23 | 700 | 710 | 700 | 702 | 253,000 | 7,020 |
1990-04-20 | 700 | 712 | 696 | 710 | 1,113,000 | 7,100 |
1990-04-19 | 690 | 700 | 690 | 700 | 706,000 | 7,000 |
1990-04-18 | 654 | 685 | 654 | 680 | 412,000 | 6,800 |
1990-04-17 | 655 | 665 | 654 | 654 | 260,000 | 6,540 |
1990-04-16 | 644 | 645 | 641 | 641 | 191,000 | 6,410 |
1990-04-13 | 652 | 690 | 652 | 684 | 403,000 | 6,840 |
1990-04-12 | 690 | 690 | 678 | 690 | 370,000 | 6,900 |
1990-04-11 | 690 | 690 | 655 | 679 | 312,000 | 6,790 |
1990-04-10 | 661 | 679 | 661 | 679 | 263,000 | 6,790 |
1990-04-09 | 699 | 709 | 692 | 699 | 616,000 | 6,990 |
1990-04-06 | 666 | 666 | 650 | 663 | 367,000 | 6,630 |
1990-04-05 | 582 | 582 | 546 | 566 | 472,000 | 5,660 |
1990-04-04 | 615 | 629 | 580 | 580 | 378,000 | 5,800 |
1990-04-03 | 608 | 615 | 570 | 610 | 547,000 | 6,100 |
1990-04-02 | 620 | 631 | 598 | 598 | 316,000 | 5,980 |
1990-03-30 | 690 | 690 | 670 | 680 | 359,000 | 6,800 |
1990-03-29 | 686 | 700 | 681 | 695 | 245,000 | 6,950 |
1990-03-28 | 695 | 704 | 685 | 704 | 434,000 | 7,040 |
1990-03-27 | 700 | 709 | 685 | 695 | 718,000 | 6,950 |
1990-03-26 | 704 | 710 | 690 | 700 | 1,030,000 | 7,000 |
1990-03-23 | 695 | 700 | 680 | 697 | 712,000 | 6,970 |
1990-03-22 | 728 | 728 | 660 | 675 | 576,000 | 6,750 |
1990-03-20 | 732 | 735 | 689 | 730 | 412,000 | 7,300 |
1990-03-19 | 765 | 765 | 730 | 730 | 382,000 | 7,300 |
1990-03-16 | 785 | 785 | 767 | 767 | 281,000 | 7,670 |
1990-03-15 | 767 | 780 | 765 | 765 | 248,000 | 7,650 |
1990-03-14 | 770 | 778 | 765 | 767 | 339,000 | 7,670 |
1990-03-13 | 800 | 800 | 785 | 785 | 362,000 | 7,850 |
1990-03-12 | 806 | 814 | 800 | 800 | 369,000 | 8,000 |
1990-03-09 | 810 | 815 | 804 | 807 | 571,000 | 8,070 |
1990-03-08 | 800 | 804 | 800 | 800 | 661,000 | 8,000 |
1990-03-07 | 830 | 830 | 815 | 815 | 299,000 | 8,150 |
1990-03-06 | 824 | 830 | 823 | 825 | 386,000 | 8,250 |
1990-03-05 | 830 | 830 | 811 | 822 | 263,000 | 8,220 |
1990-03-02 | 812 | 829 | 812 | 828 | 244,000 | 8,280 |
1990-03-01 | 817 | 830 | 810 | 812 | 484,000 | 8,120 |
1990-02-28 | 819 | 848 | 810 | 847 | 715,000 | 8,470 |
1990-02-27 | 800 | 820 | 764 | 819 | 350,000 | 8,190 |
1990-02-26 | 820 | 821 | 760 | 789 | 362,000 | 7,890 |
1990-02-23 | 862 | 862 | 821 | 845 | 440,000 | 8,450 |
1990-02-22 | 894 | 894 | 870 | 880 | 257,000 | 8,800 |
1990-02-21 | 880 | 890 | 875 | 880 | 428,000 | 8,800 |
1990-02-20 | 887 | 900 | 885 | 890 | 237,000 | 8,900 |
1990-02-19 | 889 | 909 | 885 | 890 | 198,000 | 8,900 |
1990-02-16 | 908 | 908 | 890 | 890 | 202,000 | 8,900 |
1990-02-15 | 907 | 909 | 900 | 908 | 569,000 | 9,080 |
1990-02-14 | 901 | 910 | 891 | 899 | 300,000 | 8,990 |
1990-02-13 | 908 | 914 | 900 | 911 | 219,000 | 9,110 |
1990-02-09 | 904 | 910 | 900 | 909 | 252,000 | 9,090 |
1990-02-08 | 908 | 910 | 898 | 904 | 238,000 | 9,040 |
1990-02-07 | 910 | 910 | 895 | 898 | 363,000 | 8,980 |
1990-02-06 | 923 | 923 | 905 | 905 | 464,000 | 9,050 |
1990-02-05 | 916 | 916 | 905 | 905 | 398,000 | 9,050 |
1990-02-02 | 909 | 919 | 903 | 916 | 509,000 | 9,160 |
1990-02-01 | 900 | 907 | 891 | 899 | 392,000 | 8,990 |
1990-01-31 | 890 | 890 | 880 | 890 | 298,000 | 8,900 |
1990-01-30 | 863 | 888 | 863 | 880 | 224,000 | 8,800 |
1990-01-29 | 861 | 862 | 855 | 860 | 383,000 | 8,600 |
1990-01-26 | 870 | 880 | 860 | 860 | 193,000 | 8,600 |
1990-01-25 | 885 | 890 | 870 | 880 | 291,000 | 8,800 |
1990-01-24 | 890 | 890 | 875 | 880 | 409,000 | 8,800 |
1990-01-23 | 888 | 890 | 880 | 888 | 533,000 | 8,880 |
1990-01-22 | 875 | 888 | 873 | 888 | 499,000 | 8,880 |
1990-01-19 | 878 | 891 | 878 | 883 | 451,000 | 8,830 |
1990-01-18 | 910 | 911 | 890 | 898 | 623,000 | 8,980 |
1990-01-17 | 934 | 934 | 911 | 911 | 531,000 | 9,110 |
1990-01-16 | 918 | 930 | 915 | 915 | 445,000 | 9,150 |
1990-01-12 | 928 | 939 | 928 | 932 | 850,000 | 9,320 |
1990-01-11 | 943 | 943 | 931 | 939 | 409,000 | 9,390 |
1990-01-10 | 935 | 943 | 926 | 943 | 727,000 | 9,430 |
1990-01-09 | 931 | 935 | 928 | 935 | 721,000 | 9,350 |
1990-01-08 | 943 | 945 | 926 | 935 | 290,000 | 9,350 |
1990-01-05 | 930 | 941 | 928 | 934 | 976,000 | 9,340 |
1990-01-04 | 940 | 943 | 921 | 922 | 300,000 | 9,220 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株