5232 住友大阪セメント(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	211	218	210	211	120,000	2,110
1998-12-29	212	212	206	210	147,000	2,100
1998-12-28	212	213	210	211	208,000	2,110
1998-12-25	215	216	210	213	225,000	2,130
1998-12-24	210	214	210	210	238,000	2,100
1998-12-22	225	225	210	211	424,000	2,110
1998-12-21	221	225	221	225	366,000	2,250
1998-12-18	219	225	215	219	619,000	2,190
1998-12-17	212	219	211	219	366,000	2,190
1998-12-16	216	218	210	211	147,000	2,110
1998-12-15	212	220	211	214	275,000	2,140
1998-12-14	218	220	214	214	438,000	2,140
1998-12-11	221	225	217	219	1,757,000	2,190
1998-12-10	229	236	225	226	553,000	2,260
1998-12-09	222	227	221	227	254,000	2,270
1998-12-08	223	226	222	222	110,000	2,220
1998-12-07	226	227	223	226	169,000	2,260
1998-12-04	223	227	222	227	258,000	2,270
1998-12-03	223	229	220	229	263,000	2,290
1998-12-02	230	230	222	228	229,000	2,280
1998-12-01	231	233	225	229	770,000	2,290
1998-11-30	235	236	233	235	827,000	2,350
1998-11-27	233	240	233	235	431,000	2,350
1998-11-26	234	243	231	243	229,000	2,430
1998-11-25	229	235	223	234	305,000	2,340
1998-11-24	235	235	227	234	355,000	2,340
1998-11-20	223	236	223	229	754,000	2,290
1998-11-19	224	227	222	222	406,000	2,220
1998-11-18	222	235	222	229	514,000	2,290
1998-11-17	231	231	220	222	376,000	2,220
1998-11-16	225	232	223	232	458,000	2,320
1998-11-13	221	225	219	225	869,000	2,250
1998-11-12	222	223	220	220	1,581,000	2,200
1998-11-11	218	222	216	220	691,000	2,200
1998-11-10	224	224	219	220	936,000	2,200
1998-11-09	224	225	222	224	123,000	2,240
1998-11-06	222	226	221	222	209,000	2,220
1998-11-05	227	227	217	221	819,000	2,210
1998-11-04	231	233	220	228	910,000	2,280
1998-11-02	222	226	221	224	275,000	2,240
1998-10-30	228	233	220	220	813,000	2,200
1998-10-29	219	231	219	231	501,000	2,310
1998-10-28	220	222	218	218	300,000	2,180
1998-10-27	216	221	216	218	438,000	2,180
1998-10-26	216	219	215	215	318,000	2,150
1998-10-23	221	225	214	218	520,000	2,180
1998-10-22	225	230	218	219	1,426,000	2,190
1998-10-21	226	230	220	222	1,315,000	2,220
1998-10-20	225	225	220	222	694,000	2,220
1998-10-19	219	231	219	225	922,000	2,250
1998-10-16	229	230	219	220	520,000	2,200
1998-10-15	229	230	222	225	494,000	2,250
1998-10-14	236	236	225	229	428,000	2,290
1998-10-13	249	249	234	236	760,000	2,360
1998-10-12	249	253	245	250	1,103,000	2,500
1998-10-09	235	252	235	247	1,400,000	2,470
1998-10-08	240	248	237	240	1,785,000	2,400
1998-10-07	233	243	232	243	1,461,000	2,430
1998-10-06	239	239	231	233	2,802,000	2,330
1998-10-05	227	227	220	224	190,000	2,240
1998-10-02	220	227	220	227	487,000	2,270
1998-10-01	224	232	221	221	540,000	2,210
1998-09-30	232	237	224	225	1,576,000	2,250
1998-09-29	225	240	218	235	2,542,000	2,350
1998-09-28	218	230	217	228	713,000	2,280
1998-09-25	220	223	214	218	380,000	2,180
1998-09-24	215	225	215	225	805,000	2,250
1998-09-22	219	220	205	214	1,196,000	2,140
1998-09-21	220	224	212	214	579,000	2,140
1998-09-18	218	226	218	224	750,000	2,240
1998-09-17	225	227	221	222	723,000	2,220
1998-09-16	216	222	216	220	405,000	2,200
1998-09-14	218	218	210	214	957,000	2,140
1998-09-11	220	221	205	208	3,534,000	2,080
1998-09-10	221	223	220	222	757,000	2,220
1998-09-09	224	226	220	222	993,000	2,220
1998-09-08	215	223	215	222	2,214,000	2,220
1998-09-07	210	214	210	213	885,000	2,130
1998-09-04	210	212	209	209	513,000	2,090
1998-09-03	210	214	208	212	867,000	2,120
1998-09-02	208	210	206	210	646,000	2,100
1998-09-01	188	208	188	208	428,000	2,080
1998-08-31	191	197	190	196	482,000	1,960
1998-08-28	190	200	186	189	693,000	1,890
1998-08-27	202	202	191	193	571,000	1,930
1998-08-26	210	210	200	205	587,000	2,050
1998-08-25	209	210	208	210	356,000	2,100
1998-08-24	208	209	206	208	376,000	2,080
1998-08-21	208	210	207	208	107,000	2,080
1998-08-20	209	210	204	208	332,000	2,080
1998-08-19	205	210	205	210	302,000	2,100
1998-08-18	205	210	202	204	531,000	2,040
1998-08-17	210	210	195	200	700,000	2,000
1998-08-14	209	213	209	210	1,452,000	2,100
1998-08-13	210	211	208	209	842,000	2,090
1998-08-12	205	210	205	210	1,114,000	2,100
1998-08-11	207	210	207	207	905,000	2,070
1998-08-10	207	209	206	207	1,838,000	2,070
1998-08-07	205	212	205	207	1,345,000	2,070
1998-08-06	205	207	204	205	983,000	2,050
1998-08-05	199	206	199	205	1,588,000	2,050
1998-08-04	197	202	196	199	947,000	1,990
1998-08-03	195	197	195	196	1,601,000	1,960
1998-07-31	193	197	193	194	1,040,000	1,940
1998-07-30	190	193	190	191	1,141,000	1,910
1998-07-29	183	188	182	186	417,000	1,860
1998-07-28	183	189	176	186	346,000	1,860
1998-07-27	186	187	175	175	683,000	1,750
1998-07-24	184	194	181	190	766,000	1,900
1998-07-23	188	188	183	184	466,000	1,840
1998-07-22	190	190	188	188	266,000	1,880
1998-07-21	192	197	189	189	325,000	1,890
1998-07-17	198	199	191	191	322,000	1,910
1998-07-16	199	199	194	199	849,000	1,990
1998-07-15	195	197	195	197	753,000	1,970
1998-07-14	194	195	190	193	339,000	1,930
1998-07-13	180	198	172	198	448,000	1,980
1998-07-10	198	198	174	186	1,474,000	1,860
1998-07-09	194	198	190	195	684,000	1,950
1998-07-08	193	196	187	194	1,223,000	1,940
1998-07-07	190	196	189	192	544,000	1,920
1998-07-06	192	193	186	190	446,000	1,900
1998-07-03	192	198	185	193	1,281,000	1,930
1998-07-02	192	203	191	194	1,491,000	1,940
1998-07-01	178	195	178	195	1,808,000	1,950
1998-06-30	173	178	171	178	1,087,000	1,780
1998-06-29	167	175	160	172	409,000	1,720
1998-06-26	161	169	155	169	816,000	1,690
1998-06-25	167	168	160	160	1,017,000	1,600
1998-06-24	167	168	165	167	614,000	1,670
1998-06-23	174	176	166	167	694,000	1,670
1998-06-22	175	180	173	176	531,000	1,760
1998-06-19	177	178	172	172	721,000	1,720
1998-06-18	171	177	171	177	1,127,000	1,770
1998-06-17	167	169	163	163	426,000	1,630
1998-06-16	165	168	161	167	388,000	1,670
1998-06-15	171	172	166	168	244,000	1,680
1998-06-12	171	174	170	171	1,707,000	1,710
1998-06-11	175	175	165	170	434,000	1,700
1998-06-10	178	178	175	175	338,000	1,750
1998-06-09	178	180	175	178	362,000	1,780
1998-06-08	179	181	179	180	195,000	1,800
1998-06-05	177	181	177	179	629,000	1,790
1998-06-04	176	183	175	176	741,000	1,760
1998-06-03	182	182	175	175	858,000	1,750
1998-06-02	179	181	175	180	344,000	1,800
1998-06-01	181	182	175	175	310,000	1,750
1998-05-29	185	186	181	181	416,000	1,810
1998-05-28	185	188	185	186	343,000	1,860
1998-05-27	184	185	183	184	333,000	1,840
1998-05-26	182	187	182	184	486,000	1,840
1998-05-25	184	187	183	184	843,000	1,840
1998-05-22	185	186	181	184	859,000	1,840
1998-05-21	180	187	179	181	1,186,000	1,810
1998-05-20	185	188	178	178	576,000	1,780
1998-05-19	178	185	176	185	495,000	1,850
1998-05-18	180	185	174	180	314,000	1,800
1998-05-15	180	187	175	175	463,000	1,750
1998-05-14	185	188	182	183	398,000	1,830
1998-05-13	186	188	185	188	374,000	1,880
1998-05-12	191	192	186	187	602,000	1,870
1998-05-11	191	195	191	192	429,000	1,920
1998-05-08	187	192	187	190	1,570,000	1,900
1998-05-07	187	192	186	192	745,000	1,920
1998-05-06	191	191	184	188	694,000	1,880
1998-05-01	193	193	186	186	504,000	1,860
1998-04-30	188	194	187	194	194,000	1,940
1998-04-28	195	196	186	187	440,000	1,870
1998-04-27	200	200	196	198	771,000	1,980
1998-04-24	194	203	194	197	369,000	1,970
1998-04-23	194	199	192	193	563,000	1,930
1998-04-22	200	200	194	196	615,000	1,960
1998-04-21	200	208	198	199	668,000	1,990
1998-04-20	199	200	195	197	595,000	1,970
1998-04-17	205	205	195	197	1,524,000	1,970
1998-04-16	206	206	200	200	900,000	2,000
1998-04-15	204	208	203	204	627,000	2,040
1998-04-14	209	212	201	202	1,340,000	2,020
1998-04-13	209	210	207	209	509,000	2,090
1998-04-10	205	209	204	208	1,598,000	2,080
1998-04-09	206	206	197	204	625,000	2,040
1998-04-08	204	210	200	206	909,000	2,060
1998-04-07	191	210	190	204	954,000	2,040
1998-04-06	185	195	183	193	599,000	1,930
1998-04-03	175	185	174	180	996,000	1,800
1998-04-02	190	194	173	174	1,554,000	1,740
1998-04-01	198	203	196	196	850,000	1,960
1998-03-31	203	210	199	203	1,324,000	2,030
1998-03-30	223	225	197	197	810,000	1,970
1998-03-27	230	232	222	222	612,000	2,220
1998-03-26	227	236	227	229	854,000	2,290
1998-03-25	233	240	228	230	465,000	2,300
1998-03-24	233	236	232	234	893,000	2,340
1998-03-23	238	242	235	241	1,489,000	2,410
1998-03-20	224	237	223	235	1,219,000	2,350
1998-03-19	226	230	223	224	469,000	2,240
1998-03-18	232	233	223	223	909,000	2,230
1998-03-17	230	234	220	230	556,000	2,300
1998-03-16	231	233	228	230	955,000	2,300
1998-03-13	226	237	226	228	2,740,000	2,280
1998-03-12	223	230	220	225	846,000	2,250
1998-03-11	232	233	223	227	1,385,000	2,270
1998-03-10	227	238	225	237	1,803,000	2,370
1998-03-09	231	231	226	228	1,035,000	2,280
1998-03-06	217	226	217	221	1,042,000	2,210
1998-03-05	216	221	214	216	483,000	2,160
1998-03-04	222	224	218	218	585,000	2,180
1998-03-03	222	226	220	224	1,415,000	2,240
1998-03-02	222	226	220	220	1,223,000	2,200
1998-02-27	216	218	213	217	925,000	2,170
1998-02-26	210	214	209	212	438,000	2,120
1998-02-25	210	212	202	212	604,000	2,120
1998-02-24	216	216	207	207	617,000	2,070
1998-02-23	214	216	213	214	817,000	2,140
1998-02-20	208	215	203	215	773,000	2,150
1998-02-19	200	212	198	203	1,717,000	2,030
1998-02-18	202	206	202	203	494,000	2,030
1998-02-17	200	204	197	202	533,000	2,020
1998-02-16	209	209	203	205	658,000	2,050
1998-02-13	231	231	216	219	3,678,000	2,190
1998-02-12	220	227	219	226	3,316,000	2,260
1998-02-10	211	218	210	214	2,726,000	2,140
1998-02-09	210	210	200	207	1,071,000	2,070
1998-02-06	205	210	203	207	1,538,000	2,070
1998-02-05	186	202	186	200	1,520,000	2,000
1998-02-04	186	187	183	186	890,000	1,860
1998-02-03	185	188	180	184	2,309,000	1,840
1998-02-02	180	183	178	180	1,038,000	1,800
1998-01-30	204	204	183	184	1,365,000	1,840
1998-01-29	225	225	205	209	1,489,000	2,090
1998-01-28	216	225	215	222	4,107,000	2,220
1998-01-27	203	208	199	208	2,878,000	2,080
1998-01-26	199	203	195	198	3,053,000	1,980
1998-01-23	181	190	180	190	2,755,000	1,900
1998-01-22	166	185	165	181	2,391,000	1,810
1998-01-21	165	169	164	165	1,614,000	1,650
1998-01-20	146	160	146	158	1,311,000	1,580
1998-01-19	145	153	144	145	1,098,000	1,450
1998-01-16	135	145	135	145	1,189,000	1,450
1998-01-14	137	140	135	135	481,000	1,350
1998-01-13	133	138	132	138	693,000	1,380
1998-01-12	131	138	131	133	520,000	1,330
1998-01-09	136	141	132	135	1,280,000	1,350
1998-01-08	137	154	137	141	1,266,000	1,410
1998-01-07	144	150	136	136	665,000	1,360
1998-01-06	155	160	143	146	491,000	1,460
1998-01-05	162	167	151	156	251,000	1,560

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