5232 住友大阪セメント(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30458463457458178,0004,580
1994-12-29460464457463232,0004,630
1994-12-28465468461465210,0004,650
1994-12-27470475464465242,0004,650
1994-12-26478480474475857,0004,750
1994-12-22475480471479668,0004,790
1994-12-21469471465465260,0004,650
1994-12-20459470457470276,0004,700
1994-12-19459463457462270,0004,620
1994-12-164554654554642,359,0004,640
1994-12-15454455451455288,0004,550
1994-12-14453456449454275,0004,540
1994-12-13453453448449208,0004,490
1994-12-12453453449449380,0004,490
1994-12-094554594504531,625,0004,530
1994-12-08453454448450289,0004,500
1994-12-07456458450450324,0004,500
1994-12-06467469456456756,0004,560
1994-12-05467469466469113,0004,690
1994-12-02467470462462306,0004,620
1994-12-01470470464467306,0004,670
1994-11-30460472460472471,0004,720
1994-11-29460462459462303,0004,620
1994-11-28462462458462275,0004,620
1994-11-25462464461462494,0004,620
1994-11-24455465455463538,0004,630
1994-11-22455460455455307,0004,550
1994-11-21465470463463490,0004,630
1994-11-18465473465470842,0004,700
1994-11-17461467461465297,0004,650
1994-11-16459459456456142,0004,560
1994-11-15463464456456216,0004,560
1994-11-14452455452453396,0004,530
1994-11-114554584504522,049,0004,520
1994-11-10460461451453731,0004,530
1994-11-09460465455460868,0004,600
1994-11-08456460456460431,0004,600
1994-11-07465467457458183,0004,580
1994-11-04480480467475354,0004,750
1994-11-02486486475475372,0004,750
1994-11-01489491487487215,0004,870
1994-10-31480494478494510,0004,940
1994-10-28494494470480562,0004,800
1994-10-27495496490495199,0004,950
1994-10-2650050149849895,0004,980
1994-10-25504509503508264,0005,080
1994-10-24508510507510130,0005,100
1994-10-21513519506518290,0005,180
1994-10-20510523510523126,0005,230
1994-10-19521523518519122,0005,190
1994-10-18523524518524108,0005,240
1994-10-17527527515523218,0005,230
1994-10-145335335255271,040,0005,270
1994-10-13520535520535799,0005,350
1994-10-12525528518528360,0005,280
1994-10-11525525522522484,0005,220
1994-10-07525525516524219,0005,240
1994-10-06525528518518318,0005,180
1994-10-05512525512524245,0005,240
1994-10-04525525520521162,0005,210
1994-10-03524524519522160,0005,220
1994-09-30524526521524395,0005,240
1994-09-29512523512519717,0005,190
1994-09-28500509500502398,0005,020
1994-09-27510515492498309,0004,980
1994-09-26513517507517579,0005,170
1994-09-22510511501503814,0005,030
1994-09-21505514500507869,0005,070
1994-09-20507515507513739,0005,130
1994-09-19515515506507383,0005,070
1994-09-16520523510514616,0005,140
1994-09-14520522516517440,0005,170
1994-09-13516521516519384,0005,190
1994-09-12523527520525652,0005,250
1994-09-095305305235231,439,0005,230
1994-09-08528528523523648,0005,230
1994-09-07530530520522635,0005,220
1994-09-06542542531534736,0005,340
1994-09-05546546532533417,0005,330
1994-09-02544544540544229,0005,440
1994-09-01545547540544917,0005,440
1994-08-31545549544545444,0005,450
1994-08-30555555544548531,0005,480
1994-08-295555605525531,049,0005,530
1994-08-26540549540545674,0005,450
1994-08-25546548540540583,0005,400
1994-08-24534540531539526,0005,390
1994-08-23540541534534552,0005,340
1994-08-22545546541541272,0005,410
1994-08-19551553545546838,0005,460
1994-08-18560560549549641,0005,490
1994-08-175715715585581,466,0005,580
1994-08-165635725605691,878,0005,690
1994-08-155585655555631,213,0005,630
1994-08-125605625595602,647,0005,600
1994-08-115615615565602,223,0005,600
1994-08-105505615505613,502,0005,610
1994-08-09554554549553498,0005,530
1994-08-08553554547554359,0005,540
1994-08-05555556548554715,0005,540
1994-08-045545575515571,236,0005,570
1994-08-035555615515575,191,0005,570
1994-08-02546550545550575,0005,500
1994-08-015495535425471,269,0005,470
1994-07-295365475345461,152,0005,460
1994-07-28522526520526343,0005,260
1994-07-27527530522522412,0005,220
1994-07-26523528522527322,0005,270
1994-07-25524529522524227,0005,240
1994-07-22533536532534402,0005,340
1994-07-21544544535536382,0005,360
1994-07-20536540535540406,0005,400
1994-07-19533539533535346,0005,350
1994-07-18531540531540234,0005,400
1994-07-15537547537541519,0005,410
1994-07-14530536530536832,0005,360
1994-07-13520535520529195,0005,290
1994-07-12529530522529257,0005,290
1994-07-11530535527531182,0005,310
1994-07-08536540526537652,0005,370
1994-07-07540543536536404,0005,360
1994-07-06549549538540261,0005,400
1994-07-05546549541545614,0005,450
1994-07-04540544536536313,0005,360
1994-07-01544544530540532,0005,400
1994-06-30528548525541760,0005,410
1994-06-29534540530538668,0005,380
1994-06-28528540525540495,0005,400
1994-06-27524526515516737,0005,160
1994-06-245235415225341,309,0005,340
1994-06-23522525513523727,0005,230
1994-06-22510516505512802,0005,120
1994-06-21521530521521434,0005,210
1994-06-20545545530530629,0005,300
1994-06-17548550541542918,0005,420
1994-06-16540540530540995,0005,400
1994-06-15539539528530530,0005,300
1994-06-14536536530533538,0005,330
1994-06-13538548536536537,0005,360
1994-06-105485485305381,484,0005,380
1994-06-09550552545547981,0005,470
1994-06-08538551537546993,0005,460
1994-06-07535540529540343,0005,400
1994-06-06542542530535407,0005,350
1994-06-03541544538544436,0005,440
1994-06-025495525415421,046,0005,420
1994-06-015385515385502,202,0005,500
1994-05-31527533524533864,0005,330
1994-05-30528528521522658,0005,220
1994-05-27524524510520643,0005,200
1994-05-26520525514514738,0005,140
1994-05-25508518506516475,0005,160
1994-05-24505515503510439,0005,100
1994-05-23505515505515290,0005,150
1994-05-20500511500505215,0005,050
1994-05-19501501496500198,0005,000
1994-05-18506507500501167,0005,010
1994-05-17511511497500195,0005,000
1994-05-16515515510511229,0005,110
1994-05-13510515506515603,0005,150
1994-05-12507508503508111,0005,080
1994-05-11506511504508220,0005,080
1994-05-10494504494501224,0005,010
1994-05-09502502492494360,0004,940
1994-05-06500500499499158,0004,990
1994-05-02495497490497181,0004,970
1994-04-28500500491495437,0004,950
1994-04-27499499491498156,0004,980
1994-04-26494495486490256,0004,900
1994-04-25495500492494270,0004,940
1994-04-22495502495502149,0005,020
1994-04-21498500493496191,0004,960
1994-04-20513513495500272,0005,000
1994-04-19505513500508263,0005,080
1994-04-18503519503510375,0005,100
1994-04-15508513500503614,0005,030
1994-04-14516519501510538,0005,100
1994-04-13497510495510458,0005,100
1994-04-12495501492492190,0004,920
1994-04-11507509500504253,0005,040
1994-04-08509510500505674,0005,050
1994-04-07495509494504414,0005,040
1994-04-06490503490499413,0004,990
1994-04-05474488474485213,0004,850
1994-04-04486486473474313,0004,740
1994-04-01482488482483280,0004,830
1994-03-31495503480480356,0004,800
1994-03-30494500494497352,0004,970
1994-03-29519519503504274,0005,040
1994-03-28518518509515279,0005,150
1994-03-25510512505505488,0005,050
1994-03-24519519507516330,0005,160
1994-03-23519520505509694,0005,090
1994-03-22519519506510504,0005,100
1994-03-18513517503505602,0005,050
1994-03-17520520514519601,0005,190
1994-03-16514520513517769,0005,170
1994-03-15525528512513779,0005,130
1994-03-145355365255281,081,0005,280
1994-03-115355365225301,891,0005,300
1994-03-10543559538556435,0005,560
1994-03-09535538531533554,0005,330
1994-03-08551555540540334,0005,400
1994-03-07545560543548377,0005,480
1994-03-04536553536553357,0005,530
1994-03-03543547535539404,0005,390
1994-03-02555560543543609,0005,430
1994-03-01571572555555626,0005,550
1994-02-285665725625661,305,0005,660
1994-02-255625705615661,806,0005,660
1994-02-245535735515724,532,0005,720
1994-02-235445535405501,535,0005,500
1994-02-225385475305431,380,0005,430
1994-02-215205385125381,385,0005,380
1994-02-185105255105171,032,0005,170
1994-02-175105145035031,132,0005,030
1994-02-16490491481485273,0004,850
1994-02-15480485475480346,0004,800
1994-02-14497500492492316,0004,920
1994-02-105165165005011,621,0005,010
1994-02-09537537510513379,0005,130
1994-02-08535543527528722,0005,280
1994-02-07525530525525194,0005,250
1994-02-04526532525530856,0005,300
1994-02-035485505285351,772,0005,350
1994-02-025375485325481,432,0005,480
1994-02-015355435305381,958,0005,380
1994-01-315155405135401,732,0005,400
1994-01-28492492485488328,0004,880
1994-01-27499508490492657,0004,920
1994-01-26494509486509793,0005,090
1994-01-25480495476495446,0004,950
1994-01-24476483470470743,0004,700
1994-01-21497501491501632,0005,010
1994-01-20499502493499990,0004,990
1994-01-19480499480499604,0004,990
1994-01-18493499480480313,0004,800
1994-01-17491496482493572,0004,930
1994-01-144955034955011,165,0005,010
1994-01-135085114934971,036,0004,970
1994-01-124985114935112,607,0005,110
1994-01-114764994734931,835,0004,930
1994-01-10453470453461515,0004,610
1994-01-07436450435450348,0004,500
1994-01-06435445435444556,0004,440
1994-01-05439441432437395,0004,370
1994-01-0444344543944479,0004,440

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