5232 住友大阪セメント(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	248	251	247	251	1,092,000	2,510
2004-12-29	246	247	245	245	1,482,000	2,450
2004-12-28	243	246	242	245	1,236,000	2,450
2004-12-27	242	245	241	242	2,143,000	2,420
2004-12-24	236	242	235	241	2,335,000	2,410
2004-12-22	234	235	233	234	897,000	2,340
2004-12-21	233	234	232	232	1,081,000	2,320
2004-12-20	233	235	231	232	2,066,000	2,320
2004-12-17	227	233	226	230	4,265,000	2,300
2004-12-16	221	225	220	224	1,822,000	2,240
2004-12-15	223	224	221	221	2,343,000	2,210
2004-12-14	219	222	217	220	1,868,000	2,200
2004-12-13	217	219	216	217	969,000	2,170
2004-12-10	218	219	216	216	5,884,000	2,160
2004-12-09	223	223	219	220	1,565,000	2,200
2004-12-08	220	222	219	222	2,066,000	2,220
2004-12-07	223	225	222	222	889,000	2,220
2004-12-06	223	225	222	222	979,000	2,220
2004-12-03	224	226	222	225	1,698,000	2,250
2004-12-02	226	226	221	224	1,726,000	2,240
2004-12-01	224	226	223	224	1,144,000	2,240
2004-11-30	226	227	225	227	1,404,000	2,270
2004-11-29	226	227	225	225	1,159,000	2,250
2004-11-26	226	228	225	225	712,000	2,250
2004-11-25	226	228	225	227	1,429,000	2,270
2004-11-24	224	226	223	225	2,533,000	2,250
2004-11-22	228	228	225	227	2,036,000	2,270
2004-11-19	230	231	228	228	1,723,000	2,280
2004-11-18	230	230	226	228	1,569,000	2,280
2004-11-17	230	232	228	228	1,762,000	2,280
2004-11-16	228	233	227	231	3,339,000	2,310
2004-11-15	225	228	225	226	2,626,000	2,260
2004-11-12	225	227	224	225	3,262,000	2,250
2004-11-11	227	230	225	225	2,589,000	2,250
2004-11-10	225	228	225	226	1,133,000	2,260
2004-11-09	222	226	222	225	2,369,000	2,250
2004-11-08	227	228	222	222	2,424,000	2,220
2004-11-05	229	229	225	229	2,628,000	2,290
2004-11-04	235	235	228	230	3,742,000	2,300
2004-11-02	231	235	230	233	1,425,000	2,330
2004-11-01	231	232	230	232	762,000	2,320
2004-10-29	233	233	231	233	1,108,000	2,330
2004-10-28	234	236	232	234	1,927,000	2,340
2004-10-27	236	236	232	234	3,204,000	2,340
2004-10-26	239	239	234	236	1,121,000	2,360
2004-10-25	240	240	235	237	1,544,000	2,370
2004-10-22	242	243	238	241	1,940,000	2,410
2004-10-21	242	245	240	241	759,000	2,410
2004-10-20	245	246	241	241	1,523,000	2,410
2004-10-19	246	250	244	249	1,556,000	2,490
2004-10-18	245	246	243	244	750,000	2,440
2004-10-15	241	244	239	243	1,405,000	2,430
2004-10-14	244	245	240	243	2,240,000	2,430
2004-10-13	246	248	244	245	1,931,000	2,450
2004-10-12	251	252	247	248	857,000	2,480
2004-10-08	249	253	249	252	2,468,000	2,520
2004-10-07	256	258	254	255	2,629,000	2,550
2004-10-06	253	256	251	254	2,246,000	2,540
2004-10-05	252	253	250	253	1,630,000	2,530
2004-10-04	252	252	249	252	2,053,000	2,520
2004-10-01	242	248	242	247	1,756,000	2,470
2004-09-30	243	243	240	240	1,422,000	2,400
2004-09-29	242	244	238	239	2,278,000	2,390
2004-09-28	239	240	236	238	1,952,000	2,380
2004-09-27	238	239	235	237	969,000	2,370
2004-09-24	238	239	236	239	2,062,000	2,390
2004-09-22	243	244	238	241	2,983,000	2,410
2004-09-21	245	246	240	242	4,812,000	2,420
2004-09-17	252	253	247	249	2,705,000	2,490
2004-09-16	255	256	252	253	2,330,000	2,530
2004-09-15	260	261	256	256	1,546,000	2,560
2004-09-14	263	264	261	262	1,393,000	2,620
2004-09-13	258	262	256	262	1,814,000	2,620
2004-09-10	261	263	256	257	6,051,000	2,570
2004-09-09	264	270	264	267	1,901,000	2,670
2004-09-08	272	272	266	267	2,241,000	2,670
2004-09-07	266	272	265	271	4,209,000	2,710
2004-09-06	261	268	260	267	5,759,000	2,670
2004-09-03	260	261	256	258	2,522,000	2,580
2004-09-02	251	260	251	258	3,323,000	2,580
2004-09-01	254	254	250	252	2,624,000	2,520
2004-08-31	257	258	252	255	2,168,000	2,550
2004-08-30	260	263	257	260	2,016,000	2,600
2004-08-27	257	260	255	258	1,453,000	2,580
2004-08-26	259	261	255	256	2,357,000	2,560
2004-08-25	255	258	252	257	1,468,000	2,570
2004-08-24	256	257	254	256	1,972,000	2,560
2004-08-23	258	259	255	256	929,000	2,560
2004-08-20	253	258	253	255	1,246,000	2,550
2004-08-19	253	257	252	255	1,454,000	2,550
2004-08-18	260	262	250	252	1,441,000	2,520
2004-08-17	262	264	258	259	606,000	2,590
2004-08-16	261	261	255	261	841,000	2,610
2004-08-13	262	263	260	260	1,453,000	2,600
2004-08-12	270	270	265	269	1,622,000	2,690
2004-08-11	267	273	265	271	1,459,000	2,710
2004-08-10	258	265	257	262	1,518,000	2,620
2004-08-09	255	256	251	255	2,235,000	2,550
2004-08-06	263	266	262	263	1,261,000	2,630
2004-08-05	267	267	263	264	1,210,000	2,640
2004-08-04	267	271	265	266	2,338,000	2,660
2004-08-03	280	282	266	267	1,473,000	2,670
2004-08-02	279	283	278	280	624,000	2,800
2004-07-30	279	281	278	280	662,000	2,800
2004-07-29	279	279	271	273	642,000	2,730
2004-07-28	277	280	275	280	750,000	2,800
2004-07-27	275	280	270	270	564,000	2,700
2004-07-26	270	274	270	274	694,000	2,740
2004-07-23	281	281	275	277	587,000	2,770
2004-07-22	281	286	279	281	895,000	2,810
2004-07-21	288	289	284	288	618,000	2,880
2004-07-20	289	289	280	284	874,000	2,840
2004-07-16	283	289	278	285	824,000	2,850
2004-07-15	291	292	278	285	945,000	2,850
2004-07-14	299	299	289	290	1,153,000	2,900
2004-07-13	290	299	290	296	541,000	2,960
2004-07-12	296	297	288	293	817,000	2,930
2004-07-09	280	291	279	289	1,392,000	2,890
2004-07-08	281	284	279	281	499,000	2,810
2004-07-07	279	284	277	282	863,000	2,820
2004-07-06	290	294	284	286	1,003,000	2,860
2004-07-05	291	296	291	294	531,000	2,940
2004-07-02	296	302	296	299	637,000	2,990
2004-07-01	304	307	303	305	1,743,000	3,050
2004-06-30	301	302	298	300	711,000	3,000
2004-06-29	302	302	298	301	595,000	3,010
2004-06-28	300	302	297	302	617,000	3,020
2004-06-25	293	300	293	300	765,000	3,000
2004-06-24	298	300	294	297	1,370,000	2,970
2004-06-23	295	299	293	295	1,418,000	2,950
2004-06-22	289	290	284	290	770,000	2,900
2004-06-21	285	295	285	287	1,793,000	2,870
2004-06-18	284	285	278	283	1,421,000	2,830
2004-06-17	290	290	283	289	2,178,000	2,890
2004-06-16	294	298	289	292	2,010,000	2,920
2004-06-15	296	297	288	293	1,564,000	2,930
2004-06-14	298	305	297	301	1,361,000	3,010
2004-06-11	293	298	293	297	2,996,000	2,970
2004-06-10	296	301	294	296	2,550,000	2,960
2004-06-09	284	305	282	301	8,461,000	3,010
2004-06-08	282	282	279	281	1,576,000	2,810
2004-06-07	280	286	279	282	2,684,000	2,820
2004-06-04	273	276	269	275	1,431,000	2,750
2004-06-03	271	275	266	269	1,851,000	2,690
2004-06-02	271	278	269	274	2,339,000	2,740
2004-06-01	267	274	266	272	2,048,000	2,720
2004-05-31	266	268	263	263	1,300,000	2,630
2004-05-28	265	267	264	267	885,000	2,670
2004-05-27	266	267	264	266	738,000	2,660
2004-05-26	266	268	266	266	1,069,000	2,660
2004-05-25	265	265	260	263	1,481,000	2,630
2004-05-24	266	269	264	266	1,532,000	2,660
2004-05-21	263	263	259	262	1,406,000	2,620
2004-05-20	267	268	258	263	3,822,000	2,630
2004-05-19	253	263	251	262	1,752,000	2,620
2004-05-18	247	252	247	252	1,870,000	2,520
2004-05-17	251	252	242	244	2,378,000	2,440
2004-05-14	250	258	246	253	4,827,000	2,530
2004-05-13	255	256	237	240	2,733,000	2,400
2004-05-12	245	252	243	252	4,609,000	2,520
2004-05-11	230	242	230	234	2,271,000	2,340
2004-05-10	257	258	235	237	3,415,000	2,370
2004-05-07	262	268	256	256	2,933,000	2,560
2004-05-06	271	272	258	260	3,644,000	2,600
2004-04-30	276	277	271	276	1,557,000	2,760
2004-04-28	278	280	274	276	2,660,000	2,760
2004-04-27	279	279	273	273	1,433,000	2,730
2004-04-26	279	283	278	280	1,631,000	2,800
2004-04-23	279	280	277	280	1,791,000	2,800
2004-04-22	276	279	274	277	1,626,000	2,770
2004-04-21	274	277	273	277	1,588,000	2,770
2004-04-20	279	283	274	279	3,880,000	2,790
2004-04-19	279	280	270	274	3,096,000	2,740
2004-04-16	272	279	269	275	3,941,000	2,750
2004-04-15	277	280	265	275	6,843,000	2,750
2004-04-14	272	275	268	272	1,379,000	2,720
2004-04-13	270	277	269	272	3,355,000	2,720
2004-04-12	264	270	261	269	2,639,000	2,690
2004-04-09	260	261	256	259	1,733,000	2,590
2004-04-08	263	265	260	264	2,510,000	2,640
2004-04-07	259	263	258	259	1,810,000	2,590
2004-04-06	261	262	253	256	1,803,000	2,560
2004-04-05	262	263	259	260	1,426,000	2,600
2004-04-02	260	263	257	259	1,261,000	2,590
2004-04-01	264	265	261	261	1,205,000	2,610
2004-03-31	256	265	255	265	1,830,000	2,650
2004-03-30	256	260	256	256	1,154,000	2,560
2004-03-29	256	259	254	255	1,120,000	2,550
2004-03-26	262	263	256	256	1,333,000	2,560
2004-03-25	265	267	258	262	2,820,000	2,620
2004-03-24	255	264	254	264	3,541,000	2,640
2004-03-23	246	253	245	253	1,025,000	2,530
2004-03-22	251	252	247	248	1,064,000	2,480
2004-03-19	252	256	251	251	1,360,000	2,510
2004-03-18	255	258	250	250	3,826,000	2,500
2004-03-17	248	250	247	248	2,019,000	2,480
2004-03-16	250	251	244	246	1,411,000	2,460
2004-03-15	250	255	248	252	2,809,000	2,520
2004-03-12	236	244	236	243	5,840,000	2,430
2004-03-11	246	250	243	250	2,347,000	2,500
2004-03-10	254	254	250	250	1,769,000	2,500
2004-03-09	254	254	250	252	3,044,000	2,520
2004-03-08	249	257	248	255	4,567,000	2,550
2004-03-05	250	250	245	246	4,083,000	2,460
2004-03-04	246	250	245	250	3,793,000	2,500
2004-03-03	242	245	241	245	2,491,000	2,450
2004-03-02	240	241	239	241	1,480,000	2,410
2004-03-01	230	242	229	240	4,972,000	2,400
2004-02-27	225	229	224	229	1,879,000	2,290
2004-02-26	223	225	222	224	1,011,000	2,240
2004-02-25	223	225	223	223	564,000	2,230
2004-02-24	227	228	222	225	1,576,000	2,250
2004-02-23	228	231	227	229	1,112,000	2,290
2004-02-20	227	228	225	227	846,000	2,270
2004-02-19	231	231	228	228	875,000	2,280
2004-02-18	230	232	228	230	2,043,000	2,300
2004-02-17	229	232	229	229	2,237,000	2,290
2004-02-16	231	232	228	229	932,000	2,290
2004-02-13	231	232	229	232	2,866,000	2,320
2004-02-12	232	233	229	233	1,463,000	2,330
2004-02-10	228	233	227	230	1,340,000	2,300
2004-02-09	228	229	224	227	1,079,000	2,270
2004-02-06	232	232	224	227	2,198,000	2,270
2004-02-05	229	229	227	229	613,000	2,290
2004-02-04	233	233	228	230	1,620,000	2,300
2004-02-03	237	237	230	233	1,988,000	2,330
2004-02-02	232	238	232	237	1,532,000	2,370
2004-01-30	237	238	235	235	1,500,000	2,350
2004-01-29	240	241	236	238	1,834,000	2,380
2004-01-28	241	245	240	243	2,603,000	2,430
2004-01-27	243	246	243	244	865,000	2,440
2004-01-26	245	246	243	245	1,323,000	2,450
2004-01-23	246	247	243	245	2,135,000	2,450
2004-01-22	248	250	245	246	3,479,000	2,460
2004-01-21	242	250	242	246	12,547,000	2,460
2004-01-20	241	242	238	239	2,132,000	2,390
2004-01-19	239	242	238	242	4,998,000	2,420
2004-01-16	231	236	230	236	4,018,000	2,360
2004-01-15	227	233	227	231	5,382,000	2,310
2004-01-14	223	230	222	229	3,654,000	2,290
2004-01-13	225	225	221	223	1,817,000	2,230
2004-01-09	222	224	219	219	3,259,000	2,190
2004-01-08	215	221	214	217	2,906,000	2,170
2004-01-07	212	215	212	215	967,000	2,150
2004-01-06	215	216	213	214	1,378,000	2,140
2004-01-05	217	217	213	214	1,462,000	2,140

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