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
1990-12-286226236086151,638,0006,150
1990-12-276216356156224,564,0006,220
1990-12-265886185866181,278,0006,180
1990-12-255986035855851,228,0005,850
1990-12-216006186006181,683,0006,180
1990-12-206246306166202,317,0006,200
1990-12-196376446286348,377,0006,340
1990-12-185856175856173,054,0006,170
1990-12-17580581570575413,0005,750
1990-12-145986095805902,933,0005,900
1990-12-135826065806031,675,0006,030
1990-12-125676025595702,152,0005,700
1990-12-11520560513559859,0005,590
1990-12-10534535520530463,0005,300
1990-12-07495517495510521,0005,100
1990-12-06490492480490387,0004,900
1990-12-05469491460487334,0004,870
1990-12-04475480466469241,0004,690
1990-12-03488494474475330,0004,750
1990-11-30473478466473378,0004,730
1990-11-29479490475483294,0004,830
1990-11-28505508494494354,0004,940
1990-11-27517522500508304,0005,080
1990-11-26520530505522241,0005,220
1990-11-22510539502530430,0005,300
1990-11-21515517501510182,0005,100
1990-11-20535535521522162,0005,220
1990-11-19530539525539321,0005,390
1990-11-16521530515525405,0005,250
1990-11-15547550515520381,0005,200
1990-11-14557567548567316,0005,670
1990-11-13553560543547342,0005,470
1990-11-09529540515540327,0005,400
1990-11-08545560516559464,0005,590
1990-11-07570580560565283,0005,650
1990-11-06591591560560256,0005,600
1990-11-05580599580581132,0005,810
1990-11-02570581560574200,0005,740
1990-11-01595595570570470,0005,700
1990-10-31601610596601754,0006,010
1990-10-306006255956061,475,0006,060
1990-10-29590608590600369,0006,000
1990-10-26604606586586651,0005,860
1990-10-25603610598608886,0006,080
1990-10-24586586561585487,0005,850
1990-10-23608608575576630,0005,760
1990-10-22598605590598885,0005,980
1990-10-196056195996082,170,0006,080
1990-10-185605875565851,780,0005,850
1990-10-17535550525550617,0005,500
1990-10-16534543525525404,0005,250
1990-10-15524524515524214,0005,240
1990-10-12488512480512188,0005,120
1990-10-1150051949349393,0004,930
1990-10-09530539510520178,0005,200
1990-10-08510530509530418,0005,300
1990-10-05510510495509300,0005,090
1990-10-04518518490500333,0005,000
1990-10-03515532495514668,0005,140
1990-10-02525525525525413,0005,250
1990-10-01440449440445327,0004,450
1990-09-28485490459470356,0004,700
1990-09-27510510470482393,0004,820
1990-09-26530540501501615,0005,010
1990-09-25518530518530218,0005,300
1990-09-21540540521540376,0005,400
1990-09-20541554522540554,0005,400
1990-09-19542565521521400,0005,210
1990-09-18535535510531268,0005,310
1990-09-17569569535540221,0005,400
1990-09-14555569555569775,0005,690
1990-09-13575578565570507,0005,700
1990-09-12555560532559318,0005,590
1990-09-11556556531545297,0005,450
1990-09-10546548530546328,0005,460
1990-09-07524538501510298,0005,100
1990-09-06549549520525363,0005,250
1990-09-05540545510539204,0005,390
1990-09-04560560544545253,0005,450
1990-09-03575575550560187,0005,600
1990-08-31568575555575554,0005,750
1990-08-30535563535558424,0005,580
1990-08-29573573543545351,0005,450
1990-08-28560578550573391,0005,730
1990-08-27515530511530249,0005,300
1990-08-24494524493505486,0005,050
1990-08-23521536500504477,0005,040
1990-08-22552560540541373,0005,410
1990-08-21573575555557785,0005,570
1990-08-20560574555570518,0005,700
1990-08-175815855505501,253,0005,500
1990-08-16623623600600373,0006,000
1990-08-15619645613613413,0006,130
1990-08-14625625580600213,0006,000
1990-08-13615615600615255,0006,150
1990-08-10632644614615245,0006,150
1990-08-09645645620620342,0006,200
1990-08-08621645605645415,0006,450
1990-08-07619635599601404,0006,010
1990-08-06675675641649261,0006,490
1990-08-03681688680680386,0006,800
1990-08-02700719700703201,0007,030
1990-08-01731743702707392,0007,070
1990-07-31728731720731311,0007,310
1990-07-30706715700701212,0007,010
1990-07-27732732709724416,0007,240
1990-07-26742760742742246,0007,420
1990-07-25757760751752330,0007,520
1990-07-24756767751755631,0007,550
1990-07-23765780761772245,0007,720
1990-07-20766775765772430,0007,720
1990-07-197717847707791,103,0007,790
1990-07-18770774762765843,0007,650
1990-07-17750772750770488,0007,700
1990-07-16751765751759181,0007,590
1990-07-13759764751761370,0007,610
1990-07-12740759740759588,0007,590
1990-07-11732754732745305,0007,450
1990-07-10741746732732344,0007,320
1990-07-09763769750756435,0007,560
1990-07-06775777763763244,0007,630
1990-07-05770777765775640,0007,750
1990-07-04759774759773658,0007,730
1990-07-03755766750755462,0007,550
1990-07-02754765739765449,0007,650
1990-06-29770774756764298,0007,640
1990-06-28755764747764290,0007,640
1990-06-27750759745756345,0007,560
1990-06-26745750739750374,0007,500
1990-06-25760760738755238,0007,550
1990-06-22753770751765214,0007,650
1990-06-21754770754770200,0007,700
1990-06-20756774756768214,0007,680
1990-06-19757770755762256,0007,620
1990-06-18795800767767283,0007,670
1990-06-15790790785790289,0007,900
1990-06-14782800782790403,0007,900
1990-06-13790795775789440,0007,890
1990-06-12799804785800628,0008,000
1990-06-11801804795799560,0007,990
1990-06-08813813790800742,0008,000
1990-06-07792813792810892,0008,100
1990-06-06799800789789441,0007,890
1990-06-05799800780790415,0007,900
1990-06-04795800791795651,0007,950
1990-06-01780800780788786,0007,880
1990-05-31805814797809816,0008,090
1990-05-30786800770785770,0007,850
1990-05-298118147957951,227,0007,950
1990-05-28800814800809937,0008,090
1990-05-25789796783796595,0007,960
1990-05-24779785764773439,0007,730
1990-05-23758777752762361,0007,620
1990-05-22755758747750225,0007,500
1990-05-21752760751755235,0007,550
1990-05-18777780761772309,0007,720
1990-05-17771789771784248,0007,840
1990-05-16778785770779518,0007,790
1990-05-15785796778780594,0007,800
1990-05-14801801781785820,0007,850
1990-05-11791794771779760,0007,790
1990-05-107908137717712,731,0007,710
1990-05-097698067627904,615,0007,900
1990-05-087507637407531,766,0007,530
1990-05-077107427067401,258,0007,400
1990-05-02670706670706354,0007,060
1990-05-01670690670680148,0006,800
1990-04-27672694670680377,0006,800
1990-04-26694699670672403,0006,720
1990-04-25690704672704395,0007,040
1990-04-24683702683700485,0007,000
1990-04-23700710700702253,0007,020
1990-04-207007126967101,113,0007,100
1990-04-19690700690700706,0007,000
1990-04-18654685654680412,0006,800
1990-04-17655665654654260,0006,540
1990-04-16644645641641191,0006,410
1990-04-13652690652684403,0006,840
1990-04-12690690678690370,0006,900
1990-04-11690690655679312,0006,790
1990-04-10661679661679263,0006,790
1990-04-09699709692699616,0006,990
1990-04-06666666650663367,0006,630
1990-04-05582582546566472,0005,660
1990-04-04615629580580378,0005,800
1990-04-03608615570610547,0006,100
1990-04-02620631598598316,0005,980
1990-03-30690690670680359,0006,800
1990-03-29686700681695245,0006,950
1990-03-28695704685704434,0007,040
1990-03-27700709685695718,0006,950
1990-03-267047106907001,030,0007,000
1990-03-23695700680697712,0006,970
1990-03-22728728660675576,0006,750
1990-03-20732735689730412,0007,300
1990-03-19765765730730382,0007,300
1990-03-16785785767767281,0007,670
1990-03-15767780765765248,0007,650
1990-03-14770778765767339,0007,670
1990-03-13800800785785362,0007,850
1990-03-12806814800800369,0008,000
1990-03-09810815804807571,0008,070
1990-03-08800804800800661,0008,000
1990-03-07830830815815299,0008,150
1990-03-06824830823825386,0008,250
1990-03-05830830811822263,0008,220
1990-03-02812829812828244,0008,280
1990-03-01817830810812484,0008,120
1990-02-28819848810847715,0008,470
1990-02-27800820764819350,0008,190
1990-02-26820821760789362,0007,890
1990-02-23862862821845440,0008,450
1990-02-22894894870880257,0008,800
1990-02-21880890875880428,0008,800
1990-02-20887900885890237,0008,900
1990-02-19889909885890198,0008,900
1990-02-16908908890890202,0008,900
1990-02-15907909900908569,0009,080
1990-02-14901910891899300,0008,990
1990-02-13908914900911219,0009,110
1990-02-09904910900909252,0009,090
1990-02-08908910898904238,0009,040
1990-02-07910910895898363,0008,980
1990-02-06923923905905464,0009,050
1990-02-05916916905905398,0009,050
1990-02-02909919903916509,0009,160
1990-02-01900907891899392,0008,990
1990-01-31890890880890298,0008,900
1990-01-30863888863880224,0008,800
1990-01-29861862855860383,0008,600
1990-01-26870880860860193,0008,600
1990-01-25885890870880291,0008,800
1990-01-24890890875880409,0008,800
1990-01-23888890880888533,0008,880
1990-01-22875888873888499,0008,880
1990-01-19878891878883451,0008,830
1990-01-18910911890898623,0008,980
1990-01-17934934911911531,0009,110
1990-01-16918930915915445,0009,150
1990-01-12928939928932850,0009,320
1990-01-11943943931939409,0009,390
1990-01-10935943926943727,0009,430
1990-01-09931935928935721,0009,350
1990-01-08943945926935290,0009,350
1990-01-05930941928934976,0009,340
1990-01-04940943921922300,0009,220

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