5232 住友大阪セメント(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-30373383370383143,0003,830
1996-12-27359385357378515,0003,780
1996-12-26382382347357657,0003,570
1996-12-25382383374382255,0003,820
1996-12-24395395380382728,0003,820
1996-12-20414415390395400,0003,950
1996-12-19422428413413958,0004,130
1996-12-18430430423423253,0004,230
1996-12-17428431426430278,0004,300
1996-12-16426435426433156,0004,330
1996-12-134234264094261,957,0004,260
1996-12-12423428421426199,0004,260
1996-12-11427433422424209,0004,240
1996-12-10440440426430728,0004,300
1996-12-09427439426431490,0004,310
1996-12-06424432401425652,0004,250
1996-12-054394404324391,054,0004,390
1996-12-04426431425429290,0004,290
1996-12-03426426420426164,0004,260
1996-12-02430435427427262,0004,270
1996-11-29436438430430406,0004,300
1996-11-28449449441443291,0004,430
1996-11-27463463456456228,0004,560
1996-11-26480480460465570,0004,650
1996-11-25479484471475225,0004,750
1996-11-22474477470477330,0004,770
1996-11-21471480471476214,0004,760
1996-11-20461476461476195,0004,760
1996-11-19466470461466265,0004,660
1996-11-18471471461462104,0004,620
1996-11-15466480466476658,0004,760
1996-11-14471472468469246,0004,690
1996-11-13476479466471397,0004,710
1996-11-12478479473475222,0004,750
1996-11-11483483473479302,0004,790
1996-11-08465485464483638,0004,830
1996-11-07470470463464601,0004,640
1996-11-06463469462463789,0004,630
1996-11-0546846846146387,0004,630
1996-11-01470470458466353,0004,660
1996-10-31474478465465160,0004,650
1996-10-30483483472473256,0004,730
1996-10-29482483479483246,0004,830
1996-10-28477482477481152,0004,810
1996-10-25484484480482362,0004,820
1996-10-24482488481484248,0004,840
1996-10-23485489482489381,0004,890
1996-10-22488488482485199,0004,850
1996-10-21496496489490131,0004,900
1996-10-18491500486493393,0004,930
1996-10-174954954844861,397,0004,860
1996-10-16497497489495408,0004,950
1996-10-15475500475500264,0005,000
1996-10-14474475471474245,0004,740
1996-10-11471476464471591,0004,710
1996-10-09487487475476400,0004,760
1996-10-08477487472482518,0004,820
1996-10-07478478474476178,0004,760
1996-10-04484485477478282,0004,780
1996-10-03490493483483434,0004,830
1996-10-02492498487495683,0004,950
1996-10-01490495485494302,0004,940
1996-09-30479485479485238,0004,850
1996-09-27479481477479267,0004,790
1996-09-26479483474474499,0004,740
1996-09-25469474469473167,0004,730
1996-09-24483483469474350,0004,740
1996-09-20484487479479402,0004,790
1996-09-19481489479489480,0004,890
1996-09-184854894804841,279,0004,840
1996-09-17474485474484426,0004,840
1996-09-134574704564642,075,0004,640
1996-09-12460460451457109,0004,570
1996-09-11461461455457216,0004,570
1996-09-10446460445460336,0004,600
1996-09-09450459445445561,0004,450
1996-09-06450451446450563,0004,500
1996-09-05444456444451416,0004,510
1996-09-04447448442447238,0004,470
1996-09-03448453438442198,0004,420
1996-09-02449450441444466,0004,440
1996-08-30459461438441412,0004,410
1996-08-29465469459461201,0004,610
1996-08-28469472464464219,0004,640
1996-08-27474477470472207,0004,720
1996-08-26475477471477647,0004,770
1996-08-23480480473475311,0004,750
1996-08-22487487479480472,0004,800
1996-08-21495496487488152,0004,880
1996-08-2048248648248698,0004,860
1996-08-19479490479482212,0004,820
1996-08-16486490485489203,0004,890
1996-08-15486488481485155,0004,850
1996-08-14474483474483146,0004,830
1996-08-13471475470475580,0004,750
1996-08-1247447447047475,0004,740
1996-08-09478478464477462,0004,770
1996-08-08468480468479203,0004,790
1996-08-07476476465465413,0004,650
1996-08-06483484475475470,0004,750
1996-08-05490490479483259,0004,830
1996-08-02484497483490668,0004,900
1996-08-014814814714741,139,0004,740
1996-07-31495495480484498,0004,840
1996-07-30501504495496184,0004,960
1996-07-29511513511511622,0005,110
1996-07-26507510500510222,0005,100
1996-07-25496505490500444,0005,000
1996-07-24504504494494286,0004,940
1996-07-23509512497512324,0005,120
1996-07-22518518500504783,0005,040
1996-07-19519524515515372,0005,150
1996-07-18515521512521571,0005,210
1996-07-17524524508510188,0005,100
1996-07-16517525514514347,0005,140
1996-07-15520529520529231,0005,290
1996-07-12512529512521376,0005,210
1996-07-11515530514530232,0005,300
1996-07-10515519515515164,0005,150
1996-07-09524524511512249,0005,120
1996-07-08529529515521416,0005,210
1996-07-05529531525528361,0005,280
1996-07-04529530522524283,0005,240
1996-07-03530530519525387,0005,250
1996-07-02526527520525163,0005,250
1996-07-01538538529535245,0005,350
1996-06-28539539533534254,0005,340
1996-06-27534540532539195,0005,390
1996-06-26546546537544280,0005,440
1996-06-25545548537548430,0005,480
1996-06-24541545541545290,0005,450
1996-06-21544544539541500,0005,410
1996-06-20540542532542638,0005,420
1996-06-19527540524540761,0005,400
1996-06-18527532522526481,0005,260
1996-06-17524529515522671,0005,220
1996-06-145205225155192,061,0005,190
1996-06-13517519516518478,0005,180
1996-06-12517518515517729,0005,170
1996-06-11514518511515294,0005,150
1996-06-10517517511514260,0005,140
1996-06-07518518506515422,0005,150
1996-06-06521522517517277,0005,170
1996-06-05523525516520373,0005,200
1996-06-04525526521522170,0005,220
1996-06-03536536521523410,0005,230
1996-05-31536537531536264,0005,360
1996-05-30537539536536556,0005,360
1996-05-29536538533536529,0005,360
1996-05-285335405325361,342,0005,360
1996-05-27538539526538581,0005,380
1996-05-24538539530535324,0005,350
1996-05-23529540526529303,0005,290
1996-05-22542544526528249,0005,280
1996-05-21542544537542338,0005,420
1996-05-20544546533542508,0005,420
1996-05-17532544532534304,0005,340
1996-05-16540545536538651,0005,380
1996-05-155305405215391,045,0005,390
1996-05-14520520516520281,0005,200
1996-05-13525525516520374,0005,200
1996-05-10519521516520508,0005,200
1996-05-09526526518518710,0005,180
1996-05-08524525522525514,0005,250
1996-05-075235295205242,084,0005,240
1996-05-02540540526529477,0005,290
1996-05-01550551542543522,0005,430
1996-04-305455555435541,310,0005,540
1996-04-26545548535544704,0005,440
1996-04-25528535527535717,0005,350
1996-04-24531535528528496,0005,280
1996-04-23536540533536359,0005,360
1996-04-22523536523536413,0005,360
1996-04-19530532523530587,0005,300
1996-04-18532535531532911,0005,320
1996-04-17545545531531641,0005,310
1996-04-165455515455451,706,0005,450
1996-04-15533545531543790,0005,430
1996-04-125305395255331,088,0005,330
1996-04-115295345275301,678,0005,300
1996-04-10524530517529727,0005,290
1996-04-09525529517524549,0005,240
1996-04-08518518514515230,0005,150
1996-04-05512520511519373,0005,190
1996-04-04508517508512604,0005,120
1996-04-03508519508518544,0005,180
1996-04-02519520511517767,0005,170
1996-04-015285305155191,252,0005,190
1996-03-29524529522527862,0005,270
1996-03-285175265175241,057,0005,240
1996-03-27510515506515326,0005,150
1996-03-26502515502511970,0005,110
1996-03-25499501495501439,0005,010
1996-03-22503503490494554,0004,940
1996-03-21491502491500605,0005,000
1996-03-194945034944951,068,0004,950
1996-03-18490494488493662,0004,930
1996-03-15478488478488450,0004,880
1996-03-14474483474482387,0004,820
1996-03-13476476474475393,0004,750
1996-03-12477479475478369,0004,780
1996-03-11471477471477739,0004,770
1996-03-084794844794843,321,0004,840
1996-03-07486486483484327,0004,840
1996-03-06486490481486462,0004,860
1996-03-05488496488490380,0004,900
1996-03-04488493488488238,0004,880
1996-03-01491497489493294,0004,930
1996-02-29492498489491447,0004,910
1996-02-28495496489489217,0004,890
1996-02-27500500491491645,0004,910
1996-02-26499500493499578,0004,990
1996-02-23498500491498518,0004,980
1996-02-22494497491491788,0004,910
1996-02-21490494487494573,0004,940
1996-02-20494495488491913,0004,910
1996-02-19492499492499404,0004,990
1996-02-16496496489495478,0004,950
1996-02-15495498493496610,0004,960
1996-02-14492496491495628,0004,950
1996-02-13493498491492439,0004,920
1996-02-09498500488488851,0004,880
1996-02-08491500491498318,0004,980
1996-02-07495498491495566,0004,950
1996-02-06495496488495824,0004,950
1996-02-05513513496496838,0004,960
1996-02-025105175105101,157,0005,100
1996-02-01512512495500733,0005,000
1996-01-315105185085132,851,0005,130
1996-01-304955044905031,643,0005,030
1996-01-294904954884951,710,0004,950
1996-01-26477489477488912,0004,880
1996-01-25474480472480574,0004,800
1996-01-24468475467474555,0004,740
1996-01-23467477467470745,0004,700
1996-01-22476478468472491,0004,720
1996-01-19475479470478493,0004,780
1996-01-18470479469470843,0004,700
1996-01-17482489465465986,0004,650
1996-01-164704844664821,178,0004,820
1996-01-124674784654671,097,0004,670
1996-01-11464469463467402,0004,670
1996-01-10471474466469483,0004,690
1996-01-09480483476476688,0004,760
1996-01-08487488476479944,0004,790
1996-01-05484488479484747,0004,840
1996-01-044854894834891,134,0004,890

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