1. HOME >
  2. 株価時系列 >
  3. 5232 >
  4. 2004年

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
2004-12-302482512472511,092,0002,510
2004-12-292462472452451,482,0002,450
2004-12-282432462422451,236,0002,450
2004-12-272422452412422,143,0002,420
2004-12-242362422352412,335,0002,410
2004-12-22234235233234897,0002,340
2004-12-212332342322321,081,0002,320
2004-12-202332352312322,066,0002,320
2004-12-172272332262304,265,0002,300
2004-12-162212252202241,822,0002,240
2004-12-152232242212212,343,0002,210
2004-12-142192222172201,868,0002,200
2004-12-13217219216217969,0002,170
2004-12-102182192162165,884,0002,160
2004-12-092232232192201,565,0002,200
2004-12-082202222192222,066,0002,220
2004-12-07223225222222889,0002,220
2004-12-06223225222222979,0002,220
2004-12-032242262222251,698,0002,250
2004-12-022262262212241,726,0002,240
2004-12-012242262232241,144,0002,240
2004-11-302262272252271,404,0002,270
2004-11-292262272252251,159,0002,250
2004-11-26226228225225712,0002,250
2004-11-252262282252271,429,0002,270
2004-11-242242262232252,533,0002,250
2004-11-222282282252272,036,0002,270
2004-11-192302312282281,723,0002,280
2004-11-182302302262281,569,0002,280
2004-11-172302322282281,762,0002,280
2004-11-162282332272313,339,0002,310
2004-11-152252282252262,626,0002,260
2004-11-122252272242253,262,0002,250
2004-11-112272302252252,589,0002,250
2004-11-102252282252261,133,0002,260
2004-11-092222262222252,369,0002,250
2004-11-082272282222222,424,0002,220
2004-11-052292292252292,628,0002,290
2004-11-042352352282303,742,0002,300
2004-11-022312352302331,425,0002,330
2004-11-01231232230232762,0002,320
2004-10-292332332312331,108,0002,330
2004-10-282342362322341,927,0002,340
2004-10-272362362322343,204,0002,340
2004-10-262392392342361,121,0002,360
2004-10-252402402352371,544,0002,370
2004-10-222422432382411,940,0002,410
2004-10-21242245240241759,0002,410
2004-10-202452462412411,523,0002,410
2004-10-192462502442491,556,0002,490
2004-10-18245246243244750,0002,440
2004-10-152412442392431,405,0002,430
2004-10-142442452402432,240,0002,430
2004-10-132462482442451,931,0002,450
2004-10-12251252247248857,0002,480
2004-10-082492532492522,468,0002,520
2004-10-072562582542552,629,0002,550
2004-10-062532562512542,246,0002,540
2004-10-052522532502531,630,0002,530
2004-10-042522522492522,053,0002,520
2004-10-012422482422471,756,0002,470
2004-09-302432432402401,422,0002,400
2004-09-292422442382392,278,0002,390
2004-09-282392402362381,952,0002,380
2004-09-27238239235237969,0002,370
2004-09-242382392362392,062,0002,390
2004-09-222432442382412,983,0002,410
2004-09-212452462402424,812,0002,420
2004-09-172522532472492,705,0002,490
2004-09-162552562522532,330,0002,530
2004-09-152602612562561,546,0002,560
2004-09-142632642612621,393,0002,620
2004-09-132582622562621,814,0002,620
2004-09-102612632562576,051,0002,570
2004-09-092642702642671,901,0002,670
2004-09-082722722662672,241,0002,670
2004-09-072662722652714,209,0002,710
2004-09-062612682602675,759,0002,670
2004-09-032602612562582,522,0002,580
2004-09-022512602512583,323,0002,580
2004-09-012542542502522,624,0002,520
2004-08-312572582522552,168,0002,550
2004-08-302602632572602,016,0002,600
2004-08-272572602552581,453,0002,580
2004-08-262592612552562,357,0002,560
2004-08-252552582522571,468,0002,570
2004-08-242562572542561,972,0002,560
2004-08-23258259255256929,0002,560
2004-08-202532582532551,246,0002,550
2004-08-192532572522551,454,0002,550
2004-08-182602622502521,441,0002,520
2004-08-17262264258259606,0002,590
2004-08-16261261255261841,0002,610
2004-08-132622632602601,453,0002,600
2004-08-122702702652691,622,0002,690
2004-08-112672732652711,459,0002,710
2004-08-102582652572621,518,0002,620
2004-08-092552562512552,235,0002,550
2004-08-062632662622631,261,0002,630
2004-08-052672672632641,210,0002,640
2004-08-042672712652662,338,0002,660
2004-08-032802822662671,473,0002,670
2004-08-02279283278280624,0002,800
2004-07-30279281278280662,0002,800
2004-07-29279279271273642,0002,730
2004-07-28277280275280750,0002,800
2004-07-27275280270270564,0002,700
2004-07-26270274270274694,0002,740
2004-07-23281281275277587,0002,770
2004-07-22281286279281895,0002,810
2004-07-21288289284288618,0002,880
2004-07-20289289280284874,0002,840
2004-07-16283289278285824,0002,850
2004-07-15291292278285945,0002,850
2004-07-142992992892901,153,0002,900
2004-07-13290299290296541,0002,960
2004-07-12296297288293817,0002,930
2004-07-092802912792891,392,0002,890
2004-07-08281284279281499,0002,810
2004-07-07279284277282863,0002,820
2004-07-062902942842861,003,0002,860
2004-07-05291296291294531,0002,940
2004-07-02296302296299637,0002,990
2004-07-013043073033051,743,0003,050
2004-06-30301302298300711,0003,000
2004-06-29302302298301595,0003,010
2004-06-28300302297302617,0003,020
2004-06-25293300293300765,0003,000
2004-06-242983002942971,370,0002,970
2004-06-232952992932951,418,0002,950
2004-06-22289290284290770,0002,900
2004-06-212852952852871,793,0002,870
2004-06-182842852782831,421,0002,830
2004-06-172902902832892,178,0002,890
2004-06-162942982892922,010,0002,920
2004-06-152962972882931,564,0002,930
2004-06-142983052973011,361,0003,010
2004-06-112932982932972,996,0002,970
2004-06-102963012942962,550,0002,960
2004-06-092843052823018,461,0003,010
2004-06-082822822792811,576,0002,810
2004-06-072802862792822,684,0002,820
2004-06-042732762692751,431,0002,750
2004-06-032712752662691,851,0002,690
2004-06-022712782692742,339,0002,740
2004-06-012672742662722,048,0002,720
2004-05-312662682632631,300,0002,630
2004-05-28265267264267885,0002,670
2004-05-27266267264266738,0002,660
2004-05-262662682662661,069,0002,660
2004-05-252652652602631,481,0002,630
2004-05-242662692642661,532,0002,660
2004-05-212632632592621,406,0002,620
2004-05-202672682582633,822,0002,630
2004-05-192532632512621,752,0002,620
2004-05-182472522472521,870,0002,520
2004-05-172512522422442,378,0002,440
2004-05-142502582462534,827,0002,530
2004-05-132552562372402,733,0002,400
2004-05-122452522432524,609,0002,520
2004-05-112302422302342,271,0002,340
2004-05-102572582352373,415,0002,370
2004-05-072622682562562,933,0002,560
2004-05-062712722582603,644,0002,600
2004-04-302762772712761,557,0002,760
2004-04-282782802742762,660,0002,760
2004-04-272792792732731,433,0002,730
2004-04-262792832782801,631,0002,800
2004-04-232792802772801,791,0002,800
2004-04-222762792742771,626,0002,770
2004-04-212742772732771,588,0002,770
2004-04-202792832742793,880,0002,790
2004-04-192792802702743,096,0002,740
2004-04-162722792692753,941,0002,750
2004-04-152772802652756,843,0002,750
2004-04-142722752682721,379,0002,720
2004-04-132702772692723,355,0002,720
2004-04-122642702612692,639,0002,690
2004-04-092602612562591,733,0002,590
2004-04-082632652602642,510,0002,640
2004-04-072592632582591,810,0002,590
2004-04-062612622532561,803,0002,560
2004-04-052622632592601,426,0002,600
2004-04-022602632572591,261,0002,590
2004-04-012642652612611,205,0002,610
2004-03-312562652552651,830,0002,650
2004-03-302562602562561,154,0002,560
2004-03-292562592542551,120,0002,550
2004-03-262622632562561,333,0002,560
2004-03-252652672582622,820,0002,620
2004-03-242552642542643,541,0002,640
2004-03-232462532452531,025,0002,530
2004-03-222512522472481,064,0002,480
2004-03-192522562512511,360,0002,510
2004-03-182552582502503,826,0002,500
2004-03-172482502472482,019,0002,480
2004-03-162502512442461,411,0002,460
2004-03-152502552482522,809,0002,520
2004-03-122362442362435,840,0002,430
2004-03-112462502432502,347,0002,500
2004-03-102542542502501,769,0002,500
2004-03-092542542502523,044,0002,520
2004-03-082492572482554,567,0002,550
2004-03-052502502452464,083,0002,460
2004-03-042462502452503,793,0002,500
2004-03-032422452412452,491,0002,450
2004-03-022402412392411,480,0002,410
2004-03-012302422292404,972,0002,400
2004-02-272252292242291,879,0002,290
2004-02-262232252222241,011,0002,240
2004-02-25223225223223564,0002,230
2004-02-242272282222251,576,0002,250
2004-02-232282312272291,112,0002,290
2004-02-20227228225227846,0002,270
2004-02-19231231228228875,0002,280
2004-02-182302322282302,043,0002,300
2004-02-172292322292292,237,0002,290
2004-02-16231232228229932,0002,290
2004-02-132312322292322,866,0002,320
2004-02-122322332292331,463,0002,330
2004-02-102282332272301,340,0002,300
2004-02-092282292242271,079,0002,270
2004-02-062322322242272,198,0002,270
2004-02-05229229227229613,0002,290
2004-02-042332332282301,620,0002,300
2004-02-032372372302331,988,0002,330
2004-02-022322382322371,532,0002,370
2004-01-302372382352351,500,0002,350
2004-01-292402412362381,834,0002,380
2004-01-282412452402432,603,0002,430
2004-01-27243246243244865,0002,440
2004-01-262452462432451,323,0002,450
2004-01-232462472432452,135,0002,450
2004-01-222482502452463,479,0002,460
2004-01-2124225024224612,547,0002,460
2004-01-202412422382392,132,0002,390
2004-01-192392422382424,998,0002,420
2004-01-162312362302364,018,0002,360
2004-01-152272332272315,382,0002,310
2004-01-142232302222293,654,0002,290
2004-01-132252252212231,817,0002,230
2004-01-092222242192193,259,0002,190
2004-01-082152212142172,906,0002,170
2004-01-07212215212215967,0002,150
2004-01-062152162132141,378,0002,140
2004-01-052172172132141,462,0002,140

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