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
2003-12-302062102062101,068,0002,100
2003-12-292052092042061,420,0002,060
2003-12-262022042012041,089,0002,040
2003-12-252002011982011,711,0002,010
2003-12-241962001961971,270,0001,970
2003-12-22198198196196863,0001,960
2003-12-191941981931981,277,0001,980
2003-12-18197197194195846,0001,950
2003-12-171961971931931,126,0001,930
2003-12-161992001951971,619,0001,970
2003-12-152002031982021,231,0002,020
2003-12-122012021961972,257,0001,970
2003-12-111982011972001,226,0002,000
2003-12-102012021992021,742,0002,020
2003-12-092012031992011,622,0002,010
2003-12-082002031992011,000,0002,010
2003-12-05202205202205737,0002,050
2003-12-04204205202205842,0002,050
2003-12-032022042012041,272,0002,040
2003-12-022022032002021,821,0002,020
2003-12-011922011902012,772,0002,010
2003-11-281931991931953,347,0001,950
2003-11-271911941901921,571,0001,920
2003-11-261881931881912,433,0001,910
2003-11-251901911881901,600,0001,900
2003-11-211831881821862,653,0001,860
2003-11-201841861831851,582,0001,850
2003-11-191761841761802,235,0001,800
2003-11-181761781741762,164,0001,760
2003-11-171851851781792,742,0001,790
2003-11-141901951871904,387,0001,900
2003-11-131851911851884,953,0001,880
2003-11-121801821771791,527,0001,790
2003-11-111831831751822,942,0001,820
2003-11-101911921821843,472,0001,840
2003-11-071941981921941,678,0001,940
2003-11-061981991941961,552,0001,960
2003-11-052012021961991,844,0001,990
2003-11-042022042012021,295,0002,020
2003-10-312022032002031,677,0002,030
2003-10-302002061992021,963,0002,020
2003-10-292032041992011,507,0002,010
2003-10-281942041942033,927,0002,030
2003-10-271931951921932,407,0001,930
2003-10-242032041931942,070,0001,940
2003-10-232052061992004,389,0002,000
2003-10-222102112062096,722,0002,090
2003-10-212092102072082,984,0002,080
2003-10-202062102052083,315,0002,080
2003-10-172092102052062,933,0002,060
2003-10-162072122062093,666,0002,090
2003-10-152132142032076,154,0002,070
2003-10-142152172122131,980,0002,130
2003-10-102112152112152,412,0002,150
2003-10-092112142072115,121,0002,110
2003-10-082302322252261,224,0002,260
2003-10-07229230227230805,0002,300
2003-10-062342352272281,559,0002,280
2003-10-032292322252321,141,0002,320
2003-10-022222302212301,853,0002,300
2003-10-012212222182191,495,0002,190
2003-09-302222272212231,290,0002,230
2003-09-292232242202231,109,0002,230
2003-09-262222242192232,571,0002,230
2003-09-252262292212261,854,0002,260
2003-09-242352372272342,072,0002,340
2003-09-222362362292352,240,0002,350
2003-09-192352362322322,342,0002,320
2003-09-182332352292312,071,0002,310
2003-09-172352382322363,398,0002,360
2003-09-162322342302341,259,0002,340
2003-09-122322322272304,007,0002,300
2003-09-11230231226227855,0002,270
2003-09-102322372292302,765,0002,300
2003-09-092312332292322,109,0002,320
2003-09-082252302242291,289,0002,290
2003-09-052292302252281,695,0002,280
2003-09-042292312262291,872,0002,290
2003-09-032332332272302,225,0002,300
2003-09-022352362292343,445,0002,340
2003-09-012342372332363,178,0002,360
2003-08-292402432312343,075,0002,340
2003-08-282442442322374,649,0002,370
2003-08-272352422322406,081,0002,400
2003-08-262252312222302,640,0002,300
2003-08-252252282232261,626,0002,260
2003-08-222342342202264,047,0002,260
2003-08-212332362292352,473,0002,350
2003-08-202382412332384,933,0002,380
2003-08-192322362272315,014,0002,310
2003-08-182182272172274,520,0002,270
2003-08-152122172082154,010,0002,150
2003-08-142072102052091,749,0002,090
2003-08-132082102062072,302,0002,070
2003-08-122092102062071,477,0002,070
2003-08-11210212206211965,0002,110
2003-08-082112152032133,140,0002,130
2003-08-072112222092183,953,0002,180
2003-08-062092132072111,671,0002,110
2003-08-052122132072131,110,0002,130
2003-08-04212212209211741,0002,110
2003-08-012162162112131,602,0002,130
2003-07-31214215211214833,0002,140
2003-07-30214217212214863,0002,140
2003-07-292162172132141,303,0002,140
2003-07-282202202142181,107,0002,180
2003-07-252122172112151,496,0002,150
2003-07-242202202142171,660,0002,170
2003-07-232092172092171,977,0002,170
2003-07-222082122052091,698,0002,090
2003-07-182012071992061,507,0002,060
2003-07-172052062012031,357,0002,030
2003-07-162122182072111,666,0002,110
2003-07-152252272182211,179,0002,210
2003-07-14227230224225806,0002,250
2003-07-112282292232262,006,0002,260
2003-07-102392402322331,032,0002,330
2003-07-092362392322391,247,0002,390
2003-07-082452452362383,512,0002,380
2003-07-072342422322382,031,0002,380
2003-07-042242352242291,183,0002,290
2003-07-032442442282301,599,0002,300
2003-07-022372442342412,037,0002,410
2003-07-012312392302372,421,0002,370
2003-06-302452452342362,764,0002,360
2003-06-2724324923624411,252,0002,440
2003-06-262132222122202,930,0002,200
2003-06-25211214210211922,0002,110
2003-06-242112162082101,572,0002,100
2003-06-232062192062162,243,0002,160
2003-06-202072082032061,169,0002,060
2003-06-19211212209209648,0002,090
2003-06-18207211207211982,0002,110
2003-06-172042102042091,184,0002,090
2003-06-16205205202203843,0002,030
2003-06-132072082012053,202,0002,050
2003-06-12213213207208981,0002,080
2003-06-11215217211213952,0002,130
2003-06-10215216210212875,0002,120
2003-06-092162192152161,405,0002,160
2003-06-062152172102163,000,0002,160
2003-06-052082122052111,646,0002,110
2003-06-04209210207208966,0002,080
2003-06-03207207205206618,0002,060
2003-06-022102152062073,027,0002,070
2003-05-302002021992001,659,0002,000
2003-05-292022031982001,916,0002,000
2003-05-282042051991991,150,0001,990
2003-05-272052052012011,342,0002,010
2003-05-262032072032051,252,0002,050
2003-05-232002051992022,581,0002,020
2003-05-221961991941992,758,0001,990
2003-05-211921961891942,272,0001,940
2003-05-201861931851901,844,0001,900
2003-05-191871921831861,773,0001,860
2003-05-161881881841862,509,0001,860
2003-05-151881941851898,066,0001,890
2003-05-141731731701732,404,0001,730
2003-05-131701761701742,764,0001,740
2003-05-121721721681691,819,0001,690
2003-05-09170171165167902,0001,670
2003-05-08166168163165812,0001,650
2003-05-07170171166169849,0001,690
2003-05-06168169166166752,0001,660
2003-05-021681721651661,300,0001,660
2003-05-01164165163165358,0001,650
2003-04-30165165163165725,0001,650
2003-04-28162162159160328,0001,600
2003-04-25160163158162710,0001,620
2003-04-24165165161162535,0001,620
2003-04-23165165163164701,0001,640
2003-04-22165165161164776,0001,640
2003-04-21161164160163753,0001,630
2003-04-18159161159160414,0001,600
2003-04-17157160156158790,0001,580
2003-04-161591621581611,574,0001,610
2003-04-15156158156156931,0001,560
2003-04-14159160155156999,0001,560
2003-04-11159160157158881,0001,580
2003-04-10161161158160958,0001,600
2003-04-091611621601611,175,0001,610
2003-04-081611641611631,083,0001,630
2003-04-07160162159161833,0001,610
2003-04-04161163158163929,0001,630
2003-04-031711711621641,100,0001,640
2003-04-02170172166171977,0001,710
2003-04-01166170166170546,0001,700
2003-03-31172175168171667,0001,710
2003-03-28173175170174608,0001,740
2003-03-27171174171174679,0001,740
2003-03-26171174171173585,0001,730
2003-03-25172177170174631,0001,740
2003-03-24172174168173831,0001,730
2003-03-201631701621691,027,0001,690
2003-03-19164164156162798,0001,620
2003-03-18171172166166458,0001,660
2003-03-17169169165166830,0001,660
2003-03-141651711641642,591,0001,640
2003-03-13168170166167275,0001,670
2003-03-12163172163169898,0001,690
2003-03-11162173162168699,0001,680
2003-03-10169170163169554,0001,690
2003-03-07181182174174820,0001,740
2003-03-06185189185187629,0001,870
2003-03-05185186184186372,0001,860
2003-03-04189190186187664,0001,870
2003-03-031801921801901,290,0001,900
2003-02-281841851801841,116,0001,840
2003-02-27176184175182822,0001,820
2003-02-26180182175178678,0001,780
2003-02-25184184178181400,0001,810
2003-02-241781871771871,121,0001,870
2003-02-21182184178178514,0001,780
2003-02-20184186181183642,0001,830
2003-02-191851871831871,403,0001,870
2003-02-18183183180183639,0001,830
2003-02-17183184181183716,0001,830
2003-02-141851861831841,420,0001,840
2003-02-13186186183186872,0001,860
2003-02-121851871831841,312,0001,840
2003-02-101751861741861,741,0001,860
2003-02-07177177174175403,0001,750
2003-02-06177177175177509,0001,770
2003-02-051721781721771,530,0001,770
2003-02-041731771731771,460,0001,770
2003-02-03165174165172680,0001,720
2003-01-31167168165168650,0001,680
2003-01-30166169166167545,0001,670
2003-01-29166167163164494,0001,640
2003-01-28167169165166430,0001,660
2003-01-27171172168170500,0001,700
2003-01-241681741681711,035,0001,710
2003-01-23171173169173658,0001,730
2003-01-22171173168169778,0001,690
2003-01-21168173167171669,0001,710
2003-01-20166172164172851,0001,720
2003-01-171651711631701,063,0001,700
2003-01-161561651551651,477,0001,650
2003-01-151541571521561,494,0001,560
2003-01-14155155152152747,0001,520
2003-01-10156157152155901,0001,550
2003-01-09154155153155664,0001,550
2003-01-08154156152154918,0001,540
2003-01-07161163153153772,0001,530
2003-01-06157160156160346,0001,600

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