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 |
---|---|---|---|---|---|---|
1996-12-30 | 373 | 383 | 370 | 383 | 143,000 | 3,830 |
1996-12-27 | 359 | 385 | 357 | 378 | 515,000 | 3,780 |
1996-12-26 | 382 | 382 | 347 | 357 | 657,000 | 3,570 |
1996-12-25 | 382 | 383 | 374 | 382 | 255,000 | 3,820 |
1996-12-24 | 395 | 395 | 380 | 382 | 728,000 | 3,820 |
1996-12-20 | 414 | 415 | 390 | 395 | 400,000 | 3,950 |
1996-12-19 | 422 | 428 | 413 | 413 | 958,000 | 4,130 |
1996-12-18 | 430 | 430 | 423 | 423 | 253,000 | 4,230 |
1996-12-17 | 428 | 431 | 426 | 430 | 278,000 | 4,300 |
1996-12-16 | 426 | 435 | 426 | 433 | 156,000 | 4,330 |
1996-12-13 | 423 | 426 | 409 | 426 | 1,957,000 | 4,260 |
1996-12-12 | 423 | 428 | 421 | 426 | 199,000 | 4,260 |
1996-12-11 | 427 | 433 | 422 | 424 | 209,000 | 4,240 |
1996-12-10 | 440 | 440 | 426 | 430 | 728,000 | 4,300 |
1996-12-09 | 427 | 439 | 426 | 431 | 490,000 | 4,310 |
1996-12-06 | 424 | 432 | 401 | 425 | 652,000 | 4,250 |
1996-12-05 | 439 | 440 | 432 | 439 | 1,054,000 | 4,390 |
1996-12-04 | 426 | 431 | 425 | 429 | 290,000 | 4,290 |
1996-12-03 | 426 | 426 | 420 | 426 | 164,000 | 4,260 |
1996-12-02 | 430 | 435 | 427 | 427 | 262,000 | 4,270 |
1996-11-29 | 436 | 438 | 430 | 430 | 406,000 | 4,300 |
1996-11-28 | 449 | 449 | 441 | 443 | 291,000 | 4,430 |
1996-11-27 | 463 | 463 | 456 | 456 | 228,000 | 4,560 |
1996-11-26 | 480 | 480 | 460 | 465 | 570,000 | 4,650 |
1996-11-25 | 479 | 484 | 471 | 475 | 225,000 | 4,750 |
1996-11-22 | 474 | 477 | 470 | 477 | 330,000 | 4,770 |
1996-11-21 | 471 | 480 | 471 | 476 | 214,000 | 4,760 |
1996-11-20 | 461 | 476 | 461 | 476 | 195,000 | 4,760 |
1996-11-19 | 466 | 470 | 461 | 466 | 265,000 | 4,660 |
1996-11-18 | 471 | 471 | 461 | 462 | 104,000 | 4,620 |
1996-11-15 | 466 | 480 | 466 | 476 | 658,000 | 4,760 |
1996-11-14 | 471 | 472 | 468 | 469 | 246,000 | 4,690 |
1996-11-13 | 476 | 479 | 466 | 471 | 397,000 | 4,710 |
1996-11-12 | 478 | 479 | 473 | 475 | 222,000 | 4,750 |
1996-11-11 | 483 | 483 | 473 | 479 | 302,000 | 4,790 |
1996-11-08 | 465 | 485 | 464 | 483 | 638,000 | 4,830 |
1996-11-07 | 470 | 470 | 463 | 464 | 601,000 | 4,640 |
1996-11-06 | 463 | 469 | 462 | 463 | 789,000 | 4,630 |
1996-11-05 | 468 | 468 | 461 | 463 | 87,000 | 4,630 |
1996-11-01 | 470 | 470 | 458 | 466 | 353,000 | 4,660 |
1996-10-31 | 474 | 478 | 465 | 465 | 160,000 | 4,650 |
1996-10-30 | 483 | 483 | 472 | 473 | 256,000 | 4,730 |
1996-10-29 | 482 | 483 | 479 | 483 | 246,000 | 4,830 |
1996-10-28 | 477 | 482 | 477 | 481 | 152,000 | 4,810 |
1996-10-25 | 484 | 484 | 480 | 482 | 362,000 | 4,820 |
1996-10-24 | 482 | 488 | 481 | 484 | 248,000 | 4,840 |
1996-10-23 | 485 | 489 | 482 | 489 | 381,000 | 4,890 |
1996-10-22 | 488 | 488 | 482 | 485 | 199,000 | 4,850 |
1996-10-21 | 496 | 496 | 489 | 490 | 131,000 | 4,900 |
1996-10-18 | 491 | 500 | 486 | 493 | 393,000 | 4,930 |
1996-10-17 | 495 | 495 | 484 | 486 | 1,397,000 | 4,860 |
1996-10-16 | 497 | 497 | 489 | 495 | 408,000 | 4,950 |
1996-10-15 | 475 | 500 | 475 | 500 | 264,000 | 5,000 |
1996-10-14 | 474 | 475 | 471 | 474 | 245,000 | 4,740 |
1996-10-11 | 471 | 476 | 464 | 471 | 591,000 | 4,710 |
1996-10-09 | 487 | 487 | 475 | 476 | 400,000 | 4,760 |
1996-10-08 | 477 | 487 | 472 | 482 | 518,000 | 4,820 |
1996-10-07 | 478 | 478 | 474 | 476 | 178,000 | 4,760 |
1996-10-04 | 484 | 485 | 477 | 478 | 282,000 | 4,780 |
1996-10-03 | 490 | 493 | 483 | 483 | 434,000 | 4,830 |
1996-10-02 | 492 | 498 | 487 | 495 | 683,000 | 4,950 |
1996-10-01 | 490 | 495 | 485 | 494 | 302,000 | 4,940 |
1996-09-30 | 479 | 485 | 479 | 485 | 238,000 | 4,850 |
1996-09-27 | 479 | 481 | 477 | 479 | 267,000 | 4,790 |
1996-09-26 | 479 | 483 | 474 | 474 | 499,000 | 4,740 |
1996-09-25 | 469 | 474 | 469 | 473 | 167,000 | 4,730 |
1996-09-24 | 483 | 483 | 469 | 474 | 350,000 | 4,740 |
1996-09-20 | 484 | 487 | 479 | 479 | 402,000 | 4,790 |
1996-09-19 | 481 | 489 | 479 | 489 | 480,000 | 4,890 |
1996-09-18 | 485 | 489 | 480 | 484 | 1,279,000 | 4,840 |
1996-09-17 | 474 | 485 | 474 | 484 | 426,000 | 4,840 |
1996-09-13 | 457 | 470 | 456 | 464 | 2,075,000 | 4,640 |
1996-09-12 | 460 | 460 | 451 | 457 | 109,000 | 4,570 |
1996-09-11 | 461 | 461 | 455 | 457 | 216,000 | 4,570 |
1996-09-10 | 446 | 460 | 445 | 460 | 336,000 | 4,600 |
1996-09-09 | 450 | 459 | 445 | 445 | 561,000 | 4,450 |
1996-09-06 | 450 | 451 | 446 | 450 | 563,000 | 4,500 |
1996-09-05 | 444 | 456 | 444 | 451 | 416,000 | 4,510 |
1996-09-04 | 447 | 448 | 442 | 447 | 238,000 | 4,470 |
1996-09-03 | 448 | 453 | 438 | 442 | 198,000 | 4,420 |
1996-09-02 | 449 | 450 | 441 | 444 | 466,000 | 4,440 |
1996-08-30 | 459 | 461 | 438 | 441 | 412,000 | 4,410 |
1996-08-29 | 465 | 469 | 459 | 461 | 201,000 | 4,610 |
1996-08-28 | 469 | 472 | 464 | 464 | 219,000 | 4,640 |
1996-08-27 | 474 | 477 | 470 | 472 | 207,000 | 4,720 |
1996-08-26 | 475 | 477 | 471 | 477 | 647,000 | 4,770 |
1996-08-23 | 480 | 480 | 473 | 475 | 311,000 | 4,750 |
1996-08-22 | 487 | 487 | 479 | 480 | 472,000 | 4,800 |
1996-08-21 | 495 | 496 | 487 | 488 | 152,000 | 4,880 |
1996-08-20 | 482 | 486 | 482 | 486 | 98,000 | 4,860 |
1996-08-19 | 479 | 490 | 479 | 482 | 212,000 | 4,820 |
1996-08-16 | 486 | 490 | 485 | 489 | 203,000 | 4,890 |
1996-08-15 | 486 | 488 | 481 | 485 | 155,000 | 4,850 |
1996-08-14 | 474 | 483 | 474 | 483 | 146,000 | 4,830 |
1996-08-13 | 471 | 475 | 470 | 475 | 580,000 | 4,750 |
1996-08-12 | 474 | 474 | 470 | 474 | 75,000 | 4,740 |
1996-08-09 | 478 | 478 | 464 | 477 | 462,000 | 4,770 |
1996-08-08 | 468 | 480 | 468 | 479 | 203,000 | 4,790 |
1996-08-07 | 476 | 476 | 465 | 465 | 413,000 | 4,650 |
1996-08-06 | 483 | 484 | 475 | 475 | 470,000 | 4,750 |
1996-08-05 | 490 | 490 | 479 | 483 | 259,000 | 4,830 |
1996-08-02 | 484 | 497 | 483 | 490 | 668,000 | 4,900 |
1996-08-01 | 481 | 481 | 471 | 474 | 1,139,000 | 4,740 |
1996-07-31 | 495 | 495 | 480 | 484 | 498,000 | 4,840 |
1996-07-30 | 501 | 504 | 495 | 496 | 184,000 | 4,960 |
1996-07-29 | 511 | 513 | 511 | 511 | 622,000 | 5,110 |
1996-07-26 | 507 | 510 | 500 | 510 | 222,000 | 5,100 |
1996-07-25 | 496 | 505 | 490 | 500 | 444,000 | 5,000 |
1996-07-24 | 504 | 504 | 494 | 494 | 286,000 | 4,940 |
1996-07-23 | 509 | 512 | 497 | 512 | 324,000 | 5,120 |
1996-07-22 | 518 | 518 | 500 | 504 | 783,000 | 5,040 |
1996-07-19 | 519 | 524 | 515 | 515 | 372,000 | 5,150 |
1996-07-18 | 515 | 521 | 512 | 521 | 571,000 | 5,210 |
1996-07-17 | 524 | 524 | 508 | 510 | 188,000 | 5,100 |
1996-07-16 | 517 | 525 | 514 | 514 | 347,000 | 5,140 |
1996-07-15 | 520 | 529 | 520 | 529 | 231,000 | 5,290 |
1996-07-12 | 512 | 529 | 512 | 521 | 376,000 | 5,210 |
1996-07-11 | 515 | 530 | 514 | 530 | 232,000 | 5,300 |
1996-07-10 | 515 | 519 | 515 | 515 | 164,000 | 5,150 |
1996-07-09 | 524 | 524 | 511 | 512 | 249,000 | 5,120 |
1996-07-08 | 529 | 529 | 515 | 521 | 416,000 | 5,210 |
1996-07-05 | 529 | 531 | 525 | 528 | 361,000 | 5,280 |
1996-07-04 | 529 | 530 | 522 | 524 | 283,000 | 5,240 |
1996-07-03 | 530 | 530 | 519 | 525 | 387,000 | 5,250 |
1996-07-02 | 526 | 527 | 520 | 525 | 163,000 | 5,250 |
1996-07-01 | 538 | 538 | 529 | 535 | 245,000 | 5,350 |
1996-06-28 | 539 | 539 | 533 | 534 | 254,000 | 5,340 |
1996-06-27 | 534 | 540 | 532 | 539 | 195,000 | 5,390 |
1996-06-26 | 546 | 546 | 537 | 544 | 280,000 | 5,440 |
1996-06-25 | 545 | 548 | 537 | 548 | 430,000 | 5,480 |
1996-06-24 | 541 | 545 | 541 | 545 | 290,000 | 5,450 |
1996-06-21 | 544 | 544 | 539 | 541 | 500,000 | 5,410 |
1996-06-20 | 540 | 542 | 532 | 542 | 638,000 | 5,420 |
1996-06-19 | 527 | 540 | 524 | 540 | 761,000 | 5,400 |
1996-06-18 | 527 | 532 | 522 | 526 | 481,000 | 5,260 |
1996-06-17 | 524 | 529 | 515 | 522 | 671,000 | 5,220 |
1996-06-14 | 520 | 522 | 515 | 519 | 2,061,000 | 5,190 |
1996-06-13 | 517 | 519 | 516 | 518 | 478,000 | 5,180 |
1996-06-12 | 517 | 518 | 515 | 517 | 729,000 | 5,170 |
1996-06-11 | 514 | 518 | 511 | 515 | 294,000 | 5,150 |
1996-06-10 | 517 | 517 | 511 | 514 | 260,000 | 5,140 |
1996-06-07 | 518 | 518 | 506 | 515 | 422,000 | 5,150 |
1996-06-06 | 521 | 522 | 517 | 517 | 277,000 | 5,170 |
1996-06-05 | 523 | 525 | 516 | 520 | 373,000 | 5,200 |
1996-06-04 | 525 | 526 | 521 | 522 | 170,000 | 5,220 |
1996-06-03 | 536 | 536 | 521 | 523 | 410,000 | 5,230 |
1996-05-31 | 536 | 537 | 531 | 536 | 264,000 | 5,360 |
1996-05-30 | 537 | 539 | 536 | 536 | 556,000 | 5,360 |
1996-05-29 | 536 | 538 | 533 | 536 | 529,000 | 5,360 |
1996-05-28 | 533 | 540 | 532 | 536 | 1,342,000 | 5,360 |
1996-05-27 | 538 | 539 | 526 | 538 | 581,000 | 5,380 |
1996-05-24 | 538 | 539 | 530 | 535 | 324,000 | 5,350 |
1996-05-23 | 529 | 540 | 526 | 529 | 303,000 | 5,290 |
1996-05-22 | 542 | 544 | 526 | 528 | 249,000 | 5,280 |
1996-05-21 | 542 | 544 | 537 | 542 | 338,000 | 5,420 |
1996-05-20 | 544 | 546 | 533 | 542 | 508,000 | 5,420 |
1996-05-17 | 532 | 544 | 532 | 534 | 304,000 | 5,340 |
1996-05-16 | 540 | 545 | 536 | 538 | 651,000 | 5,380 |
1996-05-15 | 530 | 540 | 521 | 539 | 1,045,000 | 5,390 |
1996-05-14 | 520 | 520 | 516 | 520 | 281,000 | 5,200 |
1996-05-13 | 525 | 525 | 516 | 520 | 374,000 | 5,200 |
1996-05-10 | 519 | 521 | 516 | 520 | 508,000 | 5,200 |
1996-05-09 | 526 | 526 | 518 | 518 | 710,000 | 5,180 |
1996-05-08 | 524 | 525 | 522 | 525 | 514,000 | 5,250 |
1996-05-07 | 523 | 529 | 520 | 524 | 2,084,000 | 5,240 |
1996-05-02 | 540 | 540 | 526 | 529 | 477,000 | 5,290 |
1996-05-01 | 550 | 551 | 542 | 543 | 522,000 | 5,430 |
1996-04-30 | 545 | 555 | 543 | 554 | 1,310,000 | 5,540 |
1996-04-26 | 545 | 548 | 535 | 544 | 704,000 | 5,440 |
1996-04-25 | 528 | 535 | 527 | 535 | 717,000 | 5,350 |
1996-04-24 | 531 | 535 | 528 | 528 | 496,000 | 5,280 |
1996-04-23 | 536 | 540 | 533 | 536 | 359,000 | 5,360 |
1996-04-22 | 523 | 536 | 523 | 536 | 413,000 | 5,360 |
1996-04-19 | 530 | 532 | 523 | 530 | 587,000 | 5,300 |
1996-04-18 | 532 | 535 | 531 | 532 | 911,000 | 5,320 |
1996-04-17 | 545 | 545 | 531 | 531 | 641,000 | 5,310 |
1996-04-16 | 545 | 551 | 545 | 545 | 1,706,000 | 5,450 |
1996-04-15 | 533 | 545 | 531 | 543 | 790,000 | 5,430 |
1996-04-12 | 530 | 539 | 525 | 533 | 1,088,000 | 5,330 |
1996-04-11 | 529 | 534 | 527 | 530 | 1,678,000 | 5,300 |
1996-04-10 | 524 | 530 | 517 | 529 | 727,000 | 5,290 |
1996-04-09 | 525 | 529 | 517 | 524 | 549,000 | 5,240 |
1996-04-08 | 518 | 518 | 514 | 515 | 230,000 | 5,150 |
1996-04-05 | 512 | 520 | 511 | 519 | 373,000 | 5,190 |
1996-04-04 | 508 | 517 | 508 | 512 | 604,000 | 5,120 |
1996-04-03 | 508 | 519 | 508 | 518 | 544,000 | 5,180 |
1996-04-02 | 519 | 520 | 511 | 517 | 767,000 | 5,170 |
1996-04-01 | 528 | 530 | 515 | 519 | 1,252,000 | 5,190 |
1996-03-29 | 524 | 529 | 522 | 527 | 862,000 | 5,270 |
1996-03-28 | 517 | 526 | 517 | 524 | 1,057,000 | 5,240 |
1996-03-27 | 510 | 515 | 506 | 515 | 326,000 | 5,150 |
1996-03-26 | 502 | 515 | 502 | 511 | 970,000 | 5,110 |
1996-03-25 | 499 | 501 | 495 | 501 | 439,000 | 5,010 |
1996-03-22 | 503 | 503 | 490 | 494 | 554,000 | 4,940 |
1996-03-21 | 491 | 502 | 491 | 500 | 605,000 | 5,000 |
1996-03-19 | 494 | 503 | 494 | 495 | 1,068,000 | 4,950 |
1996-03-18 | 490 | 494 | 488 | 493 | 662,000 | 4,930 |
1996-03-15 | 478 | 488 | 478 | 488 | 450,000 | 4,880 |
1996-03-14 | 474 | 483 | 474 | 482 | 387,000 | 4,820 |
1996-03-13 | 476 | 476 | 474 | 475 | 393,000 | 4,750 |
1996-03-12 | 477 | 479 | 475 | 478 | 369,000 | 4,780 |
1996-03-11 | 471 | 477 | 471 | 477 | 739,000 | 4,770 |
1996-03-08 | 479 | 484 | 479 | 484 | 3,321,000 | 4,840 |
1996-03-07 | 486 | 486 | 483 | 484 | 327,000 | 4,840 |
1996-03-06 | 486 | 490 | 481 | 486 | 462,000 | 4,860 |
1996-03-05 | 488 | 496 | 488 | 490 | 380,000 | 4,900 |
1996-03-04 | 488 | 493 | 488 | 488 | 238,000 | 4,880 |
1996-03-01 | 491 | 497 | 489 | 493 | 294,000 | 4,930 |
1996-02-29 | 492 | 498 | 489 | 491 | 447,000 | 4,910 |
1996-02-28 | 495 | 496 | 489 | 489 | 217,000 | 4,890 |
1996-02-27 | 500 | 500 | 491 | 491 | 645,000 | 4,910 |
1996-02-26 | 499 | 500 | 493 | 499 | 578,000 | 4,990 |
1996-02-23 | 498 | 500 | 491 | 498 | 518,000 | 4,980 |
1996-02-22 | 494 | 497 | 491 | 491 | 788,000 | 4,910 |
1996-02-21 | 490 | 494 | 487 | 494 | 573,000 | 4,940 |
1996-02-20 | 494 | 495 | 488 | 491 | 913,000 | 4,910 |
1996-02-19 | 492 | 499 | 492 | 499 | 404,000 | 4,990 |
1996-02-16 | 496 | 496 | 489 | 495 | 478,000 | 4,950 |
1996-02-15 | 495 | 498 | 493 | 496 | 610,000 | 4,960 |
1996-02-14 | 492 | 496 | 491 | 495 | 628,000 | 4,950 |
1996-02-13 | 493 | 498 | 491 | 492 | 439,000 | 4,920 |
1996-02-09 | 498 | 500 | 488 | 488 | 851,000 | 4,880 |
1996-02-08 | 491 | 500 | 491 | 498 | 318,000 | 4,980 |
1996-02-07 | 495 | 498 | 491 | 495 | 566,000 | 4,950 |
1996-02-06 | 495 | 496 | 488 | 495 | 824,000 | 4,950 |
1996-02-05 | 513 | 513 | 496 | 496 | 838,000 | 4,960 |
1996-02-02 | 510 | 517 | 510 | 510 | 1,157,000 | 5,100 |
1996-02-01 | 512 | 512 | 495 | 500 | 733,000 | 5,000 |
1996-01-31 | 510 | 518 | 508 | 513 | 2,851,000 | 5,130 |
1996-01-30 | 495 | 504 | 490 | 503 | 1,643,000 | 5,030 |
1996-01-29 | 490 | 495 | 488 | 495 | 1,710,000 | 4,950 |
1996-01-26 | 477 | 489 | 477 | 488 | 912,000 | 4,880 |
1996-01-25 | 474 | 480 | 472 | 480 | 574,000 | 4,800 |
1996-01-24 | 468 | 475 | 467 | 474 | 555,000 | 4,740 |
1996-01-23 | 467 | 477 | 467 | 470 | 745,000 | 4,700 |
1996-01-22 | 476 | 478 | 468 | 472 | 491,000 | 4,720 |
1996-01-19 | 475 | 479 | 470 | 478 | 493,000 | 4,780 |
1996-01-18 | 470 | 479 | 469 | 470 | 843,000 | 4,700 |
1996-01-17 | 482 | 489 | 465 | 465 | 986,000 | 4,650 |
1996-01-16 | 470 | 484 | 466 | 482 | 1,178,000 | 4,820 |
1996-01-12 | 467 | 478 | 465 | 467 | 1,097,000 | 4,670 |
1996-01-11 | 464 | 469 | 463 | 467 | 402,000 | 4,670 |
1996-01-10 | 471 | 474 | 466 | 469 | 483,000 | 4,690 |
1996-01-09 | 480 | 483 | 476 | 476 | 688,000 | 4,760 |
1996-01-08 | 487 | 488 | 476 | 479 | 944,000 | 4,790 |
1996-01-05 | 484 | 488 | 479 | 484 | 747,000 | 4,840 |
1996-01-04 | 485 | 489 | 483 | 489 | 1,134,000 | 4,890 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株