5232 住友大阪セメント(株) の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 206 | 210 | 206 | 210 | 1,068,000 | 2,100 |
2003-12-29 | 205 | 209 | 204 | 206 | 1,420,000 | 2,060 |
2003-12-26 | 202 | 204 | 201 | 204 | 1,089,000 | 2,040 |
2003-12-25 | 200 | 201 | 198 | 201 | 1,711,000 | 2,010 |
2003-12-24 | 196 | 200 | 196 | 197 | 1,270,000 | 1,970 |
2003-12-22 | 198 | 198 | 196 | 196 | 863,000 | 1,960 |
2003-12-19 | 194 | 198 | 193 | 198 | 1,277,000 | 1,980 |
2003-12-18 | 197 | 197 | 194 | 195 | 846,000 | 1,950 |
2003-12-17 | 196 | 197 | 193 | 193 | 1,126,000 | 1,930 |
2003-12-16 | 199 | 200 | 195 | 197 | 1,619,000 | 1,970 |
2003-12-15 | 200 | 203 | 198 | 202 | 1,231,000 | 2,020 |
2003-12-12 | 201 | 202 | 196 | 197 | 2,257,000 | 1,970 |
2003-12-11 | 198 | 201 | 197 | 200 | 1,226,000 | 2,000 |
2003-12-10 | 201 | 202 | 199 | 202 | 1,742,000 | 2,020 |
2003-12-09 | 201 | 203 | 199 | 201 | 1,622,000 | 2,010 |
2003-12-08 | 200 | 203 | 199 | 201 | 1,000,000 | 2,010 |
2003-12-05 | 202 | 205 | 202 | 205 | 737,000 | 2,050 |
2003-12-04 | 204 | 205 | 202 | 205 | 842,000 | 2,050 |
2003-12-03 | 202 | 204 | 201 | 204 | 1,272,000 | 2,040 |
2003-12-02 | 202 | 203 | 200 | 202 | 1,821,000 | 2,020 |
2003-12-01 | 192 | 201 | 190 | 201 | 2,772,000 | 2,010 |
2003-11-28 | 193 | 199 | 193 | 195 | 3,347,000 | 1,950 |
2003-11-27 | 191 | 194 | 190 | 192 | 1,571,000 | 1,920 |
2003-11-26 | 188 | 193 | 188 | 191 | 2,433,000 | 1,910 |
2003-11-25 | 190 | 191 | 188 | 190 | 1,600,000 | 1,900 |
2003-11-21 | 183 | 188 | 182 | 186 | 2,653,000 | 1,860 |
2003-11-20 | 184 | 186 | 183 | 185 | 1,582,000 | 1,850 |
2003-11-19 | 176 | 184 | 176 | 180 | 2,235,000 | 1,800 |
2003-11-18 | 176 | 178 | 174 | 176 | 2,164,000 | 1,760 |
2003-11-17 | 185 | 185 | 178 | 179 | 2,742,000 | 1,790 |
2003-11-14 | 190 | 195 | 187 | 190 | 4,387,000 | 1,900 |
2003-11-13 | 185 | 191 | 185 | 188 | 4,953,000 | 1,880 |
2003-11-12 | 180 | 182 | 177 | 179 | 1,527,000 | 1,790 |
2003-11-11 | 183 | 183 | 175 | 182 | 2,942,000 | 1,820 |
2003-11-10 | 191 | 192 | 182 | 184 | 3,472,000 | 1,840 |
2003-11-07 | 194 | 198 | 192 | 194 | 1,678,000 | 1,940 |
2003-11-06 | 198 | 199 | 194 | 196 | 1,552,000 | 1,960 |
2003-11-05 | 201 | 202 | 196 | 199 | 1,844,000 | 1,990 |
2003-11-04 | 202 | 204 | 201 | 202 | 1,295,000 | 2,020 |
2003-10-31 | 202 | 203 | 200 | 203 | 1,677,000 | 2,030 |
2003-10-30 | 200 | 206 | 199 | 202 | 1,963,000 | 2,020 |
2003-10-29 | 203 | 204 | 199 | 201 | 1,507,000 | 2,010 |
2003-10-28 | 194 | 204 | 194 | 203 | 3,927,000 | 2,030 |
2003-10-27 | 193 | 195 | 192 | 193 | 2,407,000 | 1,930 |
2003-10-24 | 203 | 204 | 193 | 194 | 2,070,000 | 1,940 |
2003-10-23 | 205 | 206 | 199 | 200 | 4,389,000 | 2,000 |
2003-10-22 | 210 | 211 | 206 | 209 | 6,722,000 | 2,090 |
2003-10-21 | 209 | 210 | 207 | 208 | 2,984,000 | 2,080 |
2003-10-20 | 206 | 210 | 205 | 208 | 3,315,000 | 2,080 |
2003-10-17 | 209 | 210 | 205 | 206 | 2,933,000 | 2,060 |
2003-10-16 | 207 | 212 | 206 | 209 | 3,666,000 | 2,090 |
2003-10-15 | 213 | 214 | 203 | 207 | 6,154,000 | 2,070 |
2003-10-14 | 215 | 217 | 212 | 213 | 1,980,000 | 2,130 |
2003-10-10 | 211 | 215 | 211 | 215 | 2,412,000 | 2,150 |
2003-10-09 | 211 | 214 | 207 | 211 | 5,121,000 | 2,110 |
2003-10-08 | 230 | 232 | 225 | 226 | 1,224,000 | 2,260 |
2003-10-07 | 229 | 230 | 227 | 230 | 805,000 | 2,300 |
2003-10-06 | 234 | 235 | 227 | 228 | 1,559,000 | 2,280 |
2003-10-03 | 229 | 232 | 225 | 232 | 1,141,000 | 2,320 |
2003-10-02 | 222 | 230 | 221 | 230 | 1,853,000 | 2,300 |
2003-10-01 | 221 | 222 | 218 | 219 | 1,495,000 | 2,190 |
2003-09-30 | 222 | 227 | 221 | 223 | 1,290,000 | 2,230 |
2003-09-29 | 223 | 224 | 220 | 223 | 1,109,000 | 2,230 |
2003-09-26 | 222 | 224 | 219 | 223 | 2,571,000 | 2,230 |
2003-09-25 | 226 | 229 | 221 | 226 | 1,854,000 | 2,260 |
2003-09-24 | 235 | 237 | 227 | 234 | 2,072,000 | 2,340 |
2003-09-22 | 236 | 236 | 229 | 235 | 2,240,000 | 2,350 |
2003-09-19 | 235 | 236 | 232 | 232 | 2,342,000 | 2,320 |
2003-09-18 | 233 | 235 | 229 | 231 | 2,071,000 | 2,310 |
2003-09-17 | 235 | 238 | 232 | 236 | 3,398,000 | 2,360 |
2003-09-16 | 232 | 234 | 230 | 234 | 1,259,000 | 2,340 |
2003-09-12 | 232 | 232 | 227 | 230 | 4,007,000 | 2,300 |
2003-09-11 | 230 | 231 | 226 | 227 | 855,000 | 2,270 |
2003-09-10 | 232 | 237 | 229 | 230 | 2,765,000 | 2,300 |
2003-09-09 | 231 | 233 | 229 | 232 | 2,109,000 | 2,320 |
2003-09-08 | 225 | 230 | 224 | 229 | 1,289,000 | 2,290 |
2003-09-05 | 229 | 230 | 225 | 228 | 1,695,000 | 2,280 |
2003-09-04 | 229 | 231 | 226 | 229 | 1,872,000 | 2,290 |
2003-09-03 | 233 | 233 | 227 | 230 | 2,225,000 | 2,300 |
2003-09-02 | 235 | 236 | 229 | 234 | 3,445,000 | 2,340 |
2003-09-01 | 234 | 237 | 233 | 236 | 3,178,000 | 2,360 |
2003-08-29 | 240 | 243 | 231 | 234 | 3,075,000 | 2,340 |
2003-08-28 | 244 | 244 | 232 | 237 | 4,649,000 | 2,370 |
2003-08-27 | 235 | 242 | 232 | 240 | 6,081,000 | 2,400 |
2003-08-26 | 225 | 231 | 222 | 230 | 2,640,000 | 2,300 |
2003-08-25 | 225 | 228 | 223 | 226 | 1,626,000 | 2,260 |
2003-08-22 | 234 | 234 | 220 | 226 | 4,047,000 | 2,260 |
2003-08-21 | 233 | 236 | 229 | 235 | 2,473,000 | 2,350 |
2003-08-20 | 238 | 241 | 233 | 238 | 4,933,000 | 2,380 |
2003-08-19 | 232 | 236 | 227 | 231 | 5,014,000 | 2,310 |
2003-08-18 | 218 | 227 | 217 | 227 | 4,520,000 | 2,270 |
2003-08-15 | 212 | 217 | 208 | 215 | 4,010,000 | 2,150 |
2003-08-14 | 207 | 210 | 205 | 209 | 1,749,000 | 2,090 |
2003-08-13 | 208 | 210 | 206 | 207 | 2,302,000 | 2,070 |
2003-08-12 | 209 | 210 | 206 | 207 | 1,477,000 | 2,070 |
2003-08-11 | 210 | 212 | 206 | 211 | 965,000 | 2,110 |
2003-08-08 | 211 | 215 | 203 | 213 | 3,140,000 | 2,130 |
2003-08-07 | 211 | 222 | 209 | 218 | 3,953,000 | 2,180 |
2003-08-06 | 209 | 213 | 207 | 211 | 1,671,000 | 2,110 |
2003-08-05 | 212 | 213 | 207 | 213 | 1,110,000 | 2,130 |
2003-08-04 | 212 | 212 | 209 | 211 | 741,000 | 2,110 |
2003-08-01 | 216 | 216 | 211 | 213 | 1,602,000 | 2,130 |
2003-07-31 | 214 | 215 | 211 | 214 | 833,000 | 2,140 |
2003-07-30 | 214 | 217 | 212 | 214 | 863,000 | 2,140 |
2003-07-29 | 216 | 217 | 213 | 214 | 1,303,000 | 2,140 |
2003-07-28 | 220 | 220 | 214 | 218 | 1,107,000 | 2,180 |
2003-07-25 | 212 | 217 | 211 | 215 | 1,496,000 | 2,150 |
2003-07-24 | 220 | 220 | 214 | 217 | 1,660,000 | 2,170 |
2003-07-23 | 209 | 217 | 209 | 217 | 1,977,000 | 2,170 |
2003-07-22 | 208 | 212 | 205 | 209 | 1,698,000 | 2,090 |
2003-07-18 | 201 | 207 | 199 | 206 | 1,507,000 | 2,060 |
2003-07-17 | 205 | 206 | 201 | 203 | 1,357,000 | 2,030 |
2003-07-16 | 212 | 218 | 207 | 211 | 1,666,000 | 2,110 |
2003-07-15 | 225 | 227 | 218 | 221 | 1,179,000 | 2,210 |
2003-07-14 | 227 | 230 | 224 | 225 | 806,000 | 2,250 |
2003-07-11 | 228 | 229 | 223 | 226 | 2,006,000 | 2,260 |
2003-07-10 | 239 | 240 | 232 | 233 | 1,032,000 | 2,330 |
2003-07-09 | 236 | 239 | 232 | 239 | 1,247,000 | 2,390 |
2003-07-08 | 245 | 245 | 236 | 238 | 3,512,000 | 2,380 |
2003-07-07 | 234 | 242 | 232 | 238 | 2,031,000 | 2,380 |
2003-07-04 | 224 | 235 | 224 | 229 | 1,183,000 | 2,290 |
2003-07-03 | 244 | 244 | 228 | 230 | 1,599,000 | 2,300 |
2003-07-02 | 237 | 244 | 234 | 241 | 2,037,000 | 2,410 |
2003-07-01 | 231 | 239 | 230 | 237 | 2,421,000 | 2,370 |
2003-06-30 | 245 | 245 | 234 | 236 | 2,764,000 | 2,360 |
2003-06-27 | 243 | 249 | 236 | 244 | 11,252,000 | 2,440 |
2003-06-26 | 213 | 222 | 212 | 220 | 2,930,000 | 2,200 |
2003-06-25 | 211 | 214 | 210 | 211 | 922,000 | 2,110 |
2003-06-24 | 211 | 216 | 208 | 210 | 1,572,000 | 2,100 |
2003-06-23 | 206 | 219 | 206 | 216 | 2,243,000 | 2,160 |
2003-06-20 | 207 | 208 | 203 | 206 | 1,169,000 | 2,060 |
2003-06-19 | 211 | 212 | 209 | 209 | 648,000 | 2,090 |
2003-06-18 | 207 | 211 | 207 | 211 | 982,000 | 2,110 |
2003-06-17 | 204 | 210 | 204 | 209 | 1,184,000 | 2,090 |
2003-06-16 | 205 | 205 | 202 | 203 | 843,000 | 2,030 |
2003-06-13 | 207 | 208 | 201 | 205 | 3,202,000 | 2,050 |
2003-06-12 | 213 | 213 | 207 | 208 | 981,000 | 2,080 |
2003-06-11 | 215 | 217 | 211 | 213 | 952,000 | 2,130 |
2003-06-10 | 215 | 216 | 210 | 212 | 875,000 | 2,120 |
2003-06-09 | 216 | 219 | 215 | 216 | 1,405,000 | 2,160 |
2003-06-06 | 215 | 217 | 210 | 216 | 3,000,000 | 2,160 |
2003-06-05 | 208 | 212 | 205 | 211 | 1,646,000 | 2,110 |
2003-06-04 | 209 | 210 | 207 | 208 | 966,000 | 2,080 |
2003-06-03 | 207 | 207 | 205 | 206 | 618,000 | 2,060 |
2003-06-02 | 210 | 215 | 206 | 207 | 3,027,000 | 2,070 |
2003-05-30 | 200 | 202 | 199 | 200 | 1,659,000 | 2,000 |
2003-05-29 | 202 | 203 | 198 | 200 | 1,916,000 | 2,000 |
2003-05-28 | 204 | 205 | 199 | 199 | 1,150,000 | 1,990 |
2003-05-27 | 205 | 205 | 201 | 201 | 1,342,000 | 2,010 |
2003-05-26 | 203 | 207 | 203 | 205 | 1,252,000 | 2,050 |
2003-05-23 | 200 | 205 | 199 | 202 | 2,581,000 | 2,020 |
2003-05-22 | 196 | 199 | 194 | 199 | 2,758,000 | 1,990 |
2003-05-21 | 192 | 196 | 189 | 194 | 2,272,000 | 1,940 |
2003-05-20 | 186 | 193 | 185 | 190 | 1,844,000 | 1,900 |
2003-05-19 | 187 | 192 | 183 | 186 | 1,773,000 | 1,860 |
2003-05-16 | 188 | 188 | 184 | 186 | 2,509,000 | 1,860 |
2003-05-15 | 188 | 194 | 185 | 189 | 8,066,000 | 1,890 |
2003-05-14 | 173 | 173 | 170 | 173 | 2,404,000 | 1,730 |
2003-05-13 | 170 | 176 | 170 | 174 | 2,764,000 | 1,740 |
2003-05-12 | 172 | 172 | 168 | 169 | 1,819,000 | 1,690 |
2003-05-09 | 170 | 171 | 165 | 167 | 902,000 | 1,670 |
2003-05-08 | 166 | 168 | 163 | 165 | 812,000 | 1,650 |
2003-05-07 | 170 | 171 | 166 | 169 | 849,000 | 1,690 |
2003-05-06 | 168 | 169 | 166 | 166 | 752,000 | 1,660 |
2003-05-02 | 168 | 172 | 165 | 166 | 1,300,000 | 1,660 |
2003-05-01 | 164 | 165 | 163 | 165 | 358,000 | 1,650 |
2003-04-30 | 165 | 165 | 163 | 165 | 725,000 | 1,650 |
2003-04-28 | 162 | 162 | 159 | 160 | 328,000 | 1,600 |
2003-04-25 | 160 | 163 | 158 | 162 | 710,000 | 1,620 |
2003-04-24 | 165 | 165 | 161 | 162 | 535,000 | 1,620 |
2003-04-23 | 165 | 165 | 163 | 164 | 701,000 | 1,640 |
2003-04-22 | 165 | 165 | 161 | 164 | 776,000 | 1,640 |
2003-04-21 | 161 | 164 | 160 | 163 | 753,000 | 1,630 |
2003-04-18 | 159 | 161 | 159 | 160 | 414,000 | 1,600 |
2003-04-17 | 157 | 160 | 156 | 158 | 790,000 | 1,580 |
2003-04-16 | 159 | 162 | 158 | 161 | 1,574,000 | 1,610 |
2003-04-15 | 156 | 158 | 156 | 156 | 931,000 | 1,560 |
2003-04-14 | 159 | 160 | 155 | 156 | 999,000 | 1,560 |
2003-04-11 | 159 | 160 | 157 | 158 | 881,000 | 1,580 |
2003-04-10 | 161 | 161 | 158 | 160 | 958,000 | 1,600 |
2003-04-09 | 161 | 162 | 160 | 161 | 1,175,000 | 1,610 |
2003-04-08 | 161 | 164 | 161 | 163 | 1,083,000 | 1,630 |
2003-04-07 | 160 | 162 | 159 | 161 | 833,000 | 1,610 |
2003-04-04 | 161 | 163 | 158 | 163 | 929,000 | 1,630 |
2003-04-03 | 171 | 171 | 162 | 164 | 1,100,000 | 1,640 |
2003-04-02 | 170 | 172 | 166 | 171 | 977,000 | 1,710 |
2003-04-01 | 166 | 170 | 166 | 170 | 546,000 | 1,700 |
2003-03-31 | 172 | 175 | 168 | 171 | 667,000 | 1,710 |
2003-03-28 | 173 | 175 | 170 | 174 | 608,000 | 1,740 |
2003-03-27 | 171 | 174 | 171 | 174 | 679,000 | 1,740 |
2003-03-26 | 171 | 174 | 171 | 173 | 585,000 | 1,730 |
2003-03-25 | 172 | 177 | 170 | 174 | 631,000 | 1,740 |
2003-03-24 | 172 | 174 | 168 | 173 | 831,000 | 1,730 |
2003-03-20 | 163 | 170 | 162 | 169 | 1,027,000 | 1,690 |
2003-03-19 | 164 | 164 | 156 | 162 | 798,000 | 1,620 |
2003-03-18 | 171 | 172 | 166 | 166 | 458,000 | 1,660 |
2003-03-17 | 169 | 169 | 165 | 166 | 830,000 | 1,660 |
2003-03-14 | 165 | 171 | 164 | 164 | 2,591,000 | 1,640 |
2003-03-13 | 168 | 170 | 166 | 167 | 275,000 | 1,670 |
2003-03-12 | 163 | 172 | 163 | 169 | 898,000 | 1,690 |
2003-03-11 | 162 | 173 | 162 | 168 | 699,000 | 1,680 |
2003-03-10 | 169 | 170 | 163 | 169 | 554,000 | 1,690 |
2003-03-07 | 181 | 182 | 174 | 174 | 820,000 | 1,740 |
2003-03-06 | 185 | 189 | 185 | 187 | 629,000 | 1,870 |
2003-03-05 | 185 | 186 | 184 | 186 | 372,000 | 1,860 |
2003-03-04 | 189 | 190 | 186 | 187 | 664,000 | 1,870 |
2003-03-03 | 180 | 192 | 180 | 190 | 1,290,000 | 1,900 |
2003-02-28 | 184 | 185 | 180 | 184 | 1,116,000 | 1,840 |
2003-02-27 | 176 | 184 | 175 | 182 | 822,000 | 1,820 |
2003-02-26 | 180 | 182 | 175 | 178 | 678,000 | 1,780 |
2003-02-25 | 184 | 184 | 178 | 181 | 400,000 | 1,810 |
2003-02-24 | 178 | 187 | 177 | 187 | 1,121,000 | 1,870 |
2003-02-21 | 182 | 184 | 178 | 178 | 514,000 | 1,780 |
2003-02-20 | 184 | 186 | 181 | 183 | 642,000 | 1,830 |
2003-02-19 | 185 | 187 | 183 | 187 | 1,403,000 | 1,870 |
2003-02-18 | 183 | 183 | 180 | 183 | 639,000 | 1,830 |
2003-02-17 | 183 | 184 | 181 | 183 | 716,000 | 1,830 |
2003-02-14 | 185 | 186 | 183 | 184 | 1,420,000 | 1,840 |
2003-02-13 | 186 | 186 | 183 | 186 | 872,000 | 1,860 |
2003-02-12 | 185 | 187 | 183 | 184 | 1,312,000 | 1,840 |
2003-02-10 | 175 | 186 | 174 | 186 | 1,741,000 | 1,860 |
2003-02-07 | 177 | 177 | 174 | 175 | 403,000 | 1,750 |
2003-02-06 | 177 | 177 | 175 | 177 | 509,000 | 1,770 |
2003-02-05 | 172 | 178 | 172 | 177 | 1,530,000 | 1,770 |
2003-02-04 | 173 | 177 | 173 | 177 | 1,460,000 | 1,770 |
2003-02-03 | 165 | 174 | 165 | 172 | 680,000 | 1,720 |
2003-01-31 | 167 | 168 | 165 | 168 | 650,000 | 1,680 |
2003-01-30 | 166 | 169 | 166 | 167 | 545,000 | 1,670 |
2003-01-29 | 166 | 167 | 163 | 164 | 494,000 | 1,640 |
2003-01-28 | 167 | 169 | 165 | 166 | 430,000 | 1,660 |
2003-01-27 | 171 | 172 | 168 | 170 | 500,000 | 1,700 |
2003-01-24 | 168 | 174 | 168 | 171 | 1,035,000 | 1,710 |
2003-01-23 | 171 | 173 | 169 | 173 | 658,000 | 1,730 |
2003-01-22 | 171 | 173 | 168 | 169 | 778,000 | 1,690 |
2003-01-21 | 168 | 173 | 167 | 171 | 669,000 | 1,710 |
2003-01-20 | 166 | 172 | 164 | 172 | 851,000 | 1,720 |
2003-01-17 | 165 | 171 | 163 | 170 | 1,063,000 | 1,700 |
2003-01-16 | 156 | 165 | 155 | 165 | 1,477,000 | 1,650 |
2003-01-15 | 154 | 157 | 152 | 156 | 1,494,000 | 1,560 |
2003-01-14 | 155 | 155 | 152 | 152 | 747,000 | 1,520 |
2003-01-10 | 156 | 157 | 152 | 155 | 901,000 | 1,550 |
2003-01-09 | 154 | 155 | 153 | 155 | 664,000 | 1,550 |
2003-01-08 | 154 | 156 | 152 | 154 | 918,000 | 1,540 |
2003-01-07 | 161 | 163 | 153 | 153 | 772,000 | 1,530 |
2003-01-06 | 157 | 160 | 156 | 160 | 346,000 | 1,600 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株