5232 住友大阪セメント(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29391392386389802,0003,890
2006-12-283923943873901,054,0003,900
2006-12-273943943893911,335,0003,910
2006-12-263823983803943,741,0003,940
2006-12-253773793763781,190,0003,780
2006-12-223793843793821,052,0003,820
2006-12-213823833763821,112,0003,820
2006-12-203793813743782,230,0003,780
2006-12-193793833763761,416,0003,760
2006-12-183863863813831,040,0003,830
2006-12-153813863803861,599,0003,860
2006-12-143863863813841,068,0003,840
2006-12-133763833763832,421,0003,830
2006-12-123803853783812,092,0003,810
2006-12-113773833743801,776,0003,800
2006-12-083733813733744,681,0003,740
2006-12-073793803743762,479,0003,760
2006-12-063813823773793,412,0003,790
2006-12-053723833693806,021,0003,800
2006-12-043663713643673,072,0003,670
2006-12-013593703583693,241,0003,690
2006-11-303653663583602,489,0003,600
2006-11-293583643573603,245,0003,600
2006-11-283483553463553,453,0003,550
2006-11-273413483413471,295,0003,470
2006-11-243443463373432,427,0003,430
2006-11-223383483353482,455,0003,480
2006-11-213373413363402,863,0003,400
2006-11-203483493353353,099,0003,350
2006-11-173553603493513,342,0003,510
2006-11-163563573483535,244,0003,530
2006-11-153543613533595,359,0003,590
2006-11-143503553473492,720,0003,490
2006-11-133483503423482,293,0003,480
2006-11-103463533443483,634,0003,480
2006-11-093423463373452,878,0003,450
2006-11-083453503363382,655,0003,380
2006-11-073553553483491,487,0003,490
2006-11-063443553413523,772,0003,520
2006-11-023393423343401,568,0003,400
2006-11-01340345338342989,0003,420
2006-10-313453493413442,000,0003,440
2006-10-303413473413421,539,0003,420
2006-10-273543543443461,932,0003,460
2006-10-263493553473522,688,0003,520
2006-10-253553563433445,324,0003,440
2006-10-243543603523562,865,0003,560
2006-10-233513553493492,937,0003,490
2006-10-20343344342343866,0003,430
2006-10-193443463423431,106,0003,430
2006-10-183373433363421,364,0003,420
2006-10-173443443403421,074,0003,420
2006-10-163403453383421,494,0003,420
2006-10-133313383283354,393,0003,350
2006-10-123383393273283,886,0003,280
2006-10-113443443393401,531,0003,400
2006-10-103403463393421,999,0003,420
2006-10-063423443393421,185,0003,420
2006-10-053453463403432,296,0003,430
2006-10-043483513383402,515,0003,400
2006-10-033453513453471,833,0003,470
2006-10-023463503443472,810,0003,470
2006-09-293513513473502,147,0003,500
2006-09-283483493443472,480,0003,470
2006-09-273463463403453,187,0003,450
2006-09-263393443373423,214,0003,420
2006-09-253323373293364,024,0003,360
2006-09-223363393283293,425,0003,290
2006-09-213373433343413,856,0003,410
2006-09-203303373273325,240,0003,320
2006-09-193273323253291,795,0003,290
2006-09-153253253183221,019,0003,220
2006-09-143293313183253,171,0003,250
2006-09-133363373293301,981,0003,300
2006-09-123373373293312,140,0003,310
2006-09-113443443343342,373,0003,340
2006-09-083363453363434,660,0003,430
2006-09-073453453393403,191,0003,400
2006-09-063483503443453,454,0003,450
2006-09-053463483423482,450,0003,480
2006-09-043433463393454,174,0003,450
2006-09-013353423333417,082,0003,410
2006-08-313313383303333,323,0003,330
2006-08-303333353303314,248,0003,310
2006-08-293393403333342,567,0003,340
2006-08-283423463353362,912,0003,360
2006-08-253493493423423,989,0003,420
2006-08-243553553463494,055,0003,490
2006-08-233583593523573,699,0003,570
2006-08-223583623553603,647,0003,600
2006-08-213693733573574,966,0003,570
2006-08-183673793663724,021,0003,720
2006-08-173603693603633,035,0003,630
2006-08-163603613573601,311,0003,600
2006-08-153623623543571,295,0003,570
2006-08-143523643523611,688,0003,610
2006-08-113553573503542,589,0003,540
2006-08-103513563473522,059,0003,520
2006-08-093493533403523,393,0003,520
2006-08-083403463353461,546,0003,460
2006-08-073543573373403,199,0003,400
2006-08-043603643463543,442,0003,540
2006-08-033593673583592,571,0003,590
2006-08-023473563443543,116,0003,540
2006-08-013403493383481,952,0003,480
2006-07-313383473383435,442,0003,430
2006-07-283383413353376,789,0003,370
2006-07-273253463223435,796,0003,430
2006-07-263273313223233,440,0003,230
2006-07-253243303213223,691,0003,220
2006-07-243193213153203,905,0003,200
2006-07-213173213143183,903,0003,180
2006-07-203183253173225,426,0003,220
2006-07-193173233113132,426,0003,130
2006-07-183253303123123,077,0003,120
2006-07-143333343293302,804,0003,300
2006-07-133413463363422,558,0003,420
2006-07-123503553463482,395,0003,480
2006-07-113523553453491,515,0003,490
2006-07-103533573483572,003,0003,570
2006-07-073593603553562,384,0003,560
2006-07-063543593533584,470,0003,580
2006-07-053483573483541,593,0003,540
2006-07-043533563503531,297,0003,530
2006-07-033523533493491,483,0003,490
2006-06-303493543453523,263,0003,520
2006-06-293383433363422,053,0003,420
2006-06-283383403333353,265,0003,350
2006-06-273473493433431,435,0003,430
2006-06-263413493383463,222,0003,460
2006-06-233353423333392,028,0003,390
2006-06-223303413303414,390,0003,410
2006-06-213363383263313,109,0003,310
2006-06-203403473353362,625,0003,360
2006-06-193453523423431,717,0003,430
2006-06-163533553473503,043,0003,500
2006-06-153353443333432,925,0003,430
2006-06-143243343233292,472,0003,290
2006-06-133353393293292,383,0003,290
2006-06-123273443273444,614,0003,440
2006-06-0933234232433011,098,0003,300
2006-06-083433473373375,591,0003,370
2006-06-073513553453455,416,0003,450
2006-06-063543573513544,403,0003,540
2006-06-053623683553594,496,0003,590
2006-06-023773773593705,207,0003,700
2006-06-013763833713723,025,0003,720
2006-05-313803803683702,959,0003,700
2006-05-303823843743822,815,0003,820
2006-05-293773843703814,064,0003,810
2006-05-263693763663723,315,0003,720
2006-05-253683703633653,297,0003,650
2006-05-243733773623758,136,0003,750
2006-05-233673803613675,664,0003,670
2006-05-223853893723723,602,0003,720
2006-05-193783823703764,234,0003,760
2006-05-183773943723834,499,0003,830
2006-05-173954013693827,256,0003,820
2006-05-164184183893907,262,0003,900
2006-05-1542843441541810,380,0004,180
2006-05-124304444284407,455,0004,400
2006-05-114414484304322,444,0004,320
2006-05-104414554394454,904,0004,450
2006-05-094484494324448,168,0004,440
2006-05-084294544254517,613,0004,510
2006-05-024184274184242,545,0004,240
2006-05-014194294184191,837,0004,190
2006-04-284164234144182,666,0004,180
2006-04-274254294194262,326,0004,260
2006-04-264204264134172,719,0004,170
2006-04-254264274144184,454,0004,180
2006-04-244404414244252,107,0004,250
2006-04-214484544444452,345,0004,450
2006-04-204534534434471,977,0004,470
2006-04-194494564464532,513,0004,530
2006-04-184214434204402,813,0004,400
2006-04-174364404254262,555,0004,260
2006-04-144484484404412,243,0004,410
2006-04-134484544414453,328,0004,450
2006-04-124564594424433,941,0004,430
2006-04-114584694534613,664,0004,610
2006-04-104504584494573,152,0004,570
2006-04-074554614424604,928,0004,600
2006-04-064474594464554,995,0004,550
2006-04-054424494404433,874,0004,430
2006-04-044404494324473,524,0004,470
2006-04-034344474314446,345,0004,440
2006-03-314224314184293,543,0004,290
2006-03-304274284224252,762,0004,250
2006-03-294324324244293,641,0004,290
2006-03-284254334244304,012,0004,300
2006-03-274344384314345,257,0004,340
2006-03-244174324134246,478,0004,240
2006-03-234054294004175,876,0004,170
2006-03-224084303984009,984,0004,000
2006-03-204024063964033,665,0004,030
2006-03-173984073934074,579,0004,070
2006-03-163904083884039,366,0004,030
2006-03-153823913813864,650,0003,860
2006-03-143823823783801,180,0003,800
2006-03-133733843723823,769,0003,820
2006-03-103613813593737,004,0003,730
2006-03-093533613533601,923,0003,600
2006-03-083483543483521,605,0003,520
2006-03-073493513433481,488,0003,480
2006-03-063493543433531,067,0003,530
2006-03-033463573463471,695,0003,470
2006-03-023593613463491,721,0003,490
2006-03-013603623553581,611,0003,580
2006-02-283613663573661,693,0003,660
2006-02-273603703573652,342,0003,650
2006-02-243573593503551,681,0003,550
2006-02-233453573443563,437,0003,560
2006-02-223423443343383,385,0003,380
2006-02-213313453303454,291,0003,450
2006-02-203423473113216,257,0003,210
2006-02-173693693413475,092,0003,470
2006-02-163543723533693,632,0003,690
2006-02-153613643533562,276,0003,560
2006-02-143483623413612,892,0003,610
2006-02-133603623523532,823,0003,530
2006-02-103703713533613,213,0003,610
2006-02-093663713613673,746,0003,670
2006-02-083613653563562,316,0003,560
2006-02-073593643553622,921,0003,620
2006-02-063633633553582,237,0003,580
2006-02-033603643583592,580,0003,590
2006-02-023653683623652,769,0003,650
2006-02-013673693613611,825,0003,610
2006-01-313703703653701,187,0003,700
2006-01-303763773683691,509,0003,690
2006-01-273683723653721,685,0003,720
2006-01-263563643553621,646,0003,620
2006-01-253603653513512,448,0003,510
2006-01-24354360353357923,0003,570
2006-01-233453603453501,154,0003,500
2006-01-203763763543602,402,0003,600
2006-01-193513773513703,319,0003,700
2006-01-183733743253413,547,0003,410
2006-01-173853943773783,213,0003,780
2006-01-163854033783966,694,0003,960
2006-01-133773863723854,236,0003,850
2006-01-123683753633722,753,0003,720
2006-01-113743743603683,176,0003,680
2006-01-103713783663725,336,0003,720
2006-01-063613713583674,442,0003,670
2006-01-053643643553583,636,0003,580
2006-01-043463593453572,820,0003,570

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