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 |
---|---|---|---|---|---|---|
2006-12-29 | 391 | 392 | 386 | 389 | 802,000 | 3,890 |
2006-12-28 | 392 | 394 | 387 | 390 | 1,054,000 | 3,900 |
2006-12-27 | 394 | 394 | 389 | 391 | 1,335,000 | 3,910 |
2006-12-26 | 382 | 398 | 380 | 394 | 3,741,000 | 3,940 |
2006-12-25 | 377 | 379 | 376 | 378 | 1,190,000 | 3,780 |
2006-12-22 | 379 | 384 | 379 | 382 | 1,052,000 | 3,820 |
2006-12-21 | 382 | 383 | 376 | 382 | 1,112,000 | 3,820 |
2006-12-20 | 379 | 381 | 374 | 378 | 2,230,000 | 3,780 |
2006-12-19 | 379 | 383 | 376 | 376 | 1,416,000 | 3,760 |
2006-12-18 | 386 | 386 | 381 | 383 | 1,040,000 | 3,830 |
2006-12-15 | 381 | 386 | 380 | 386 | 1,599,000 | 3,860 |
2006-12-14 | 386 | 386 | 381 | 384 | 1,068,000 | 3,840 |
2006-12-13 | 376 | 383 | 376 | 383 | 2,421,000 | 3,830 |
2006-12-12 | 380 | 385 | 378 | 381 | 2,092,000 | 3,810 |
2006-12-11 | 377 | 383 | 374 | 380 | 1,776,000 | 3,800 |
2006-12-08 | 373 | 381 | 373 | 374 | 4,681,000 | 3,740 |
2006-12-07 | 379 | 380 | 374 | 376 | 2,479,000 | 3,760 |
2006-12-06 | 381 | 382 | 377 | 379 | 3,412,000 | 3,790 |
2006-12-05 | 372 | 383 | 369 | 380 | 6,021,000 | 3,800 |
2006-12-04 | 366 | 371 | 364 | 367 | 3,072,000 | 3,670 |
2006-12-01 | 359 | 370 | 358 | 369 | 3,241,000 | 3,690 |
2006-11-30 | 365 | 366 | 358 | 360 | 2,489,000 | 3,600 |
2006-11-29 | 358 | 364 | 357 | 360 | 3,245,000 | 3,600 |
2006-11-28 | 348 | 355 | 346 | 355 | 3,453,000 | 3,550 |
2006-11-27 | 341 | 348 | 341 | 347 | 1,295,000 | 3,470 |
2006-11-24 | 344 | 346 | 337 | 343 | 2,427,000 | 3,430 |
2006-11-22 | 338 | 348 | 335 | 348 | 2,455,000 | 3,480 |
2006-11-21 | 337 | 341 | 336 | 340 | 2,863,000 | 3,400 |
2006-11-20 | 348 | 349 | 335 | 335 | 3,099,000 | 3,350 |
2006-11-17 | 355 | 360 | 349 | 351 | 3,342,000 | 3,510 |
2006-11-16 | 356 | 357 | 348 | 353 | 5,244,000 | 3,530 |
2006-11-15 | 354 | 361 | 353 | 359 | 5,359,000 | 3,590 |
2006-11-14 | 350 | 355 | 347 | 349 | 2,720,000 | 3,490 |
2006-11-13 | 348 | 350 | 342 | 348 | 2,293,000 | 3,480 |
2006-11-10 | 346 | 353 | 344 | 348 | 3,634,000 | 3,480 |
2006-11-09 | 342 | 346 | 337 | 345 | 2,878,000 | 3,450 |
2006-11-08 | 345 | 350 | 336 | 338 | 2,655,000 | 3,380 |
2006-11-07 | 355 | 355 | 348 | 349 | 1,487,000 | 3,490 |
2006-11-06 | 344 | 355 | 341 | 352 | 3,772,000 | 3,520 |
2006-11-02 | 339 | 342 | 334 | 340 | 1,568,000 | 3,400 |
2006-11-01 | 340 | 345 | 338 | 342 | 989,000 | 3,420 |
2006-10-31 | 345 | 349 | 341 | 344 | 2,000,000 | 3,440 |
2006-10-30 | 341 | 347 | 341 | 342 | 1,539,000 | 3,420 |
2006-10-27 | 354 | 354 | 344 | 346 | 1,932,000 | 3,460 |
2006-10-26 | 349 | 355 | 347 | 352 | 2,688,000 | 3,520 |
2006-10-25 | 355 | 356 | 343 | 344 | 5,324,000 | 3,440 |
2006-10-24 | 354 | 360 | 352 | 356 | 2,865,000 | 3,560 |
2006-10-23 | 351 | 355 | 349 | 349 | 2,937,000 | 3,490 |
2006-10-20 | 343 | 344 | 342 | 343 | 866,000 | 3,430 |
2006-10-19 | 344 | 346 | 342 | 343 | 1,106,000 | 3,430 |
2006-10-18 | 337 | 343 | 336 | 342 | 1,364,000 | 3,420 |
2006-10-17 | 344 | 344 | 340 | 342 | 1,074,000 | 3,420 |
2006-10-16 | 340 | 345 | 338 | 342 | 1,494,000 | 3,420 |
2006-10-13 | 331 | 338 | 328 | 335 | 4,393,000 | 3,350 |
2006-10-12 | 338 | 339 | 327 | 328 | 3,886,000 | 3,280 |
2006-10-11 | 344 | 344 | 339 | 340 | 1,531,000 | 3,400 |
2006-10-10 | 340 | 346 | 339 | 342 | 1,999,000 | 3,420 |
2006-10-06 | 342 | 344 | 339 | 342 | 1,185,000 | 3,420 |
2006-10-05 | 345 | 346 | 340 | 343 | 2,296,000 | 3,430 |
2006-10-04 | 348 | 351 | 338 | 340 | 2,515,000 | 3,400 |
2006-10-03 | 345 | 351 | 345 | 347 | 1,833,000 | 3,470 |
2006-10-02 | 346 | 350 | 344 | 347 | 2,810,000 | 3,470 |
2006-09-29 | 351 | 351 | 347 | 350 | 2,147,000 | 3,500 |
2006-09-28 | 348 | 349 | 344 | 347 | 2,480,000 | 3,470 |
2006-09-27 | 346 | 346 | 340 | 345 | 3,187,000 | 3,450 |
2006-09-26 | 339 | 344 | 337 | 342 | 3,214,000 | 3,420 |
2006-09-25 | 332 | 337 | 329 | 336 | 4,024,000 | 3,360 |
2006-09-22 | 336 | 339 | 328 | 329 | 3,425,000 | 3,290 |
2006-09-21 | 337 | 343 | 334 | 341 | 3,856,000 | 3,410 |
2006-09-20 | 330 | 337 | 327 | 332 | 5,240,000 | 3,320 |
2006-09-19 | 327 | 332 | 325 | 329 | 1,795,000 | 3,290 |
2006-09-15 | 325 | 325 | 318 | 322 | 1,019,000 | 3,220 |
2006-09-14 | 329 | 331 | 318 | 325 | 3,171,000 | 3,250 |
2006-09-13 | 336 | 337 | 329 | 330 | 1,981,000 | 3,300 |
2006-09-12 | 337 | 337 | 329 | 331 | 2,140,000 | 3,310 |
2006-09-11 | 344 | 344 | 334 | 334 | 2,373,000 | 3,340 |
2006-09-08 | 336 | 345 | 336 | 343 | 4,660,000 | 3,430 |
2006-09-07 | 345 | 345 | 339 | 340 | 3,191,000 | 3,400 |
2006-09-06 | 348 | 350 | 344 | 345 | 3,454,000 | 3,450 |
2006-09-05 | 346 | 348 | 342 | 348 | 2,450,000 | 3,480 |
2006-09-04 | 343 | 346 | 339 | 345 | 4,174,000 | 3,450 |
2006-09-01 | 335 | 342 | 333 | 341 | 7,082,000 | 3,410 |
2006-08-31 | 331 | 338 | 330 | 333 | 3,323,000 | 3,330 |
2006-08-30 | 333 | 335 | 330 | 331 | 4,248,000 | 3,310 |
2006-08-29 | 339 | 340 | 333 | 334 | 2,567,000 | 3,340 |
2006-08-28 | 342 | 346 | 335 | 336 | 2,912,000 | 3,360 |
2006-08-25 | 349 | 349 | 342 | 342 | 3,989,000 | 3,420 |
2006-08-24 | 355 | 355 | 346 | 349 | 4,055,000 | 3,490 |
2006-08-23 | 358 | 359 | 352 | 357 | 3,699,000 | 3,570 |
2006-08-22 | 358 | 362 | 355 | 360 | 3,647,000 | 3,600 |
2006-08-21 | 369 | 373 | 357 | 357 | 4,966,000 | 3,570 |
2006-08-18 | 367 | 379 | 366 | 372 | 4,021,000 | 3,720 |
2006-08-17 | 360 | 369 | 360 | 363 | 3,035,000 | 3,630 |
2006-08-16 | 360 | 361 | 357 | 360 | 1,311,000 | 3,600 |
2006-08-15 | 362 | 362 | 354 | 357 | 1,295,000 | 3,570 |
2006-08-14 | 352 | 364 | 352 | 361 | 1,688,000 | 3,610 |
2006-08-11 | 355 | 357 | 350 | 354 | 2,589,000 | 3,540 |
2006-08-10 | 351 | 356 | 347 | 352 | 2,059,000 | 3,520 |
2006-08-09 | 349 | 353 | 340 | 352 | 3,393,000 | 3,520 |
2006-08-08 | 340 | 346 | 335 | 346 | 1,546,000 | 3,460 |
2006-08-07 | 354 | 357 | 337 | 340 | 3,199,000 | 3,400 |
2006-08-04 | 360 | 364 | 346 | 354 | 3,442,000 | 3,540 |
2006-08-03 | 359 | 367 | 358 | 359 | 2,571,000 | 3,590 |
2006-08-02 | 347 | 356 | 344 | 354 | 3,116,000 | 3,540 |
2006-08-01 | 340 | 349 | 338 | 348 | 1,952,000 | 3,480 |
2006-07-31 | 338 | 347 | 338 | 343 | 5,442,000 | 3,430 |
2006-07-28 | 338 | 341 | 335 | 337 | 6,789,000 | 3,370 |
2006-07-27 | 325 | 346 | 322 | 343 | 5,796,000 | 3,430 |
2006-07-26 | 327 | 331 | 322 | 323 | 3,440,000 | 3,230 |
2006-07-25 | 324 | 330 | 321 | 322 | 3,691,000 | 3,220 |
2006-07-24 | 319 | 321 | 315 | 320 | 3,905,000 | 3,200 |
2006-07-21 | 317 | 321 | 314 | 318 | 3,903,000 | 3,180 |
2006-07-20 | 318 | 325 | 317 | 322 | 5,426,000 | 3,220 |
2006-07-19 | 317 | 323 | 311 | 313 | 2,426,000 | 3,130 |
2006-07-18 | 325 | 330 | 312 | 312 | 3,077,000 | 3,120 |
2006-07-14 | 333 | 334 | 329 | 330 | 2,804,000 | 3,300 |
2006-07-13 | 341 | 346 | 336 | 342 | 2,558,000 | 3,420 |
2006-07-12 | 350 | 355 | 346 | 348 | 2,395,000 | 3,480 |
2006-07-11 | 352 | 355 | 345 | 349 | 1,515,000 | 3,490 |
2006-07-10 | 353 | 357 | 348 | 357 | 2,003,000 | 3,570 |
2006-07-07 | 359 | 360 | 355 | 356 | 2,384,000 | 3,560 |
2006-07-06 | 354 | 359 | 353 | 358 | 4,470,000 | 3,580 |
2006-07-05 | 348 | 357 | 348 | 354 | 1,593,000 | 3,540 |
2006-07-04 | 353 | 356 | 350 | 353 | 1,297,000 | 3,530 |
2006-07-03 | 352 | 353 | 349 | 349 | 1,483,000 | 3,490 |
2006-06-30 | 349 | 354 | 345 | 352 | 3,263,000 | 3,520 |
2006-06-29 | 338 | 343 | 336 | 342 | 2,053,000 | 3,420 |
2006-06-28 | 338 | 340 | 333 | 335 | 3,265,000 | 3,350 |
2006-06-27 | 347 | 349 | 343 | 343 | 1,435,000 | 3,430 |
2006-06-26 | 341 | 349 | 338 | 346 | 3,222,000 | 3,460 |
2006-06-23 | 335 | 342 | 333 | 339 | 2,028,000 | 3,390 |
2006-06-22 | 330 | 341 | 330 | 341 | 4,390,000 | 3,410 |
2006-06-21 | 336 | 338 | 326 | 331 | 3,109,000 | 3,310 |
2006-06-20 | 340 | 347 | 335 | 336 | 2,625,000 | 3,360 |
2006-06-19 | 345 | 352 | 342 | 343 | 1,717,000 | 3,430 |
2006-06-16 | 353 | 355 | 347 | 350 | 3,043,000 | 3,500 |
2006-06-15 | 335 | 344 | 333 | 343 | 2,925,000 | 3,430 |
2006-06-14 | 324 | 334 | 323 | 329 | 2,472,000 | 3,290 |
2006-06-13 | 335 | 339 | 329 | 329 | 2,383,000 | 3,290 |
2006-06-12 | 327 | 344 | 327 | 344 | 4,614,000 | 3,440 |
2006-06-09 | 332 | 342 | 324 | 330 | 11,098,000 | 3,300 |
2006-06-08 | 343 | 347 | 337 | 337 | 5,591,000 | 3,370 |
2006-06-07 | 351 | 355 | 345 | 345 | 5,416,000 | 3,450 |
2006-06-06 | 354 | 357 | 351 | 354 | 4,403,000 | 3,540 |
2006-06-05 | 362 | 368 | 355 | 359 | 4,496,000 | 3,590 |
2006-06-02 | 377 | 377 | 359 | 370 | 5,207,000 | 3,700 |
2006-06-01 | 376 | 383 | 371 | 372 | 3,025,000 | 3,720 |
2006-05-31 | 380 | 380 | 368 | 370 | 2,959,000 | 3,700 |
2006-05-30 | 382 | 384 | 374 | 382 | 2,815,000 | 3,820 |
2006-05-29 | 377 | 384 | 370 | 381 | 4,064,000 | 3,810 |
2006-05-26 | 369 | 376 | 366 | 372 | 3,315,000 | 3,720 |
2006-05-25 | 368 | 370 | 363 | 365 | 3,297,000 | 3,650 |
2006-05-24 | 373 | 377 | 362 | 375 | 8,136,000 | 3,750 |
2006-05-23 | 367 | 380 | 361 | 367 | 5,664,000 | 3,670 |
2006-05-22 | 385 | 389 | 372 | 372 | 3,602,000 | 3,720 |
2006-05-19 | 378 | 382 | 370 | 376 | 4,234,000 | 3,760 |
2006-05-18 | 377 | 394 | 372 | 383 | 4,499,000 | 3,830 |
2006-05-17 | 395 | 401 | 369 | 382 | 7,256,000 | 3,820 |
2006-05-16 | 418 | 418 | 389 | 390 | 7,262,000 | 3,900 |
2006-05-15 | 428 | 434 | 415 | 418 | 10,380,000 | 4,180 |
2006-05-12 | 430 | 444 | 428 | 440 | 7,455,000 | 4,400 |
2006-05-11 | 441 | 448 | 430 | 432 | 2,444,000 | 4,320 |
2006-05-10 | 441 | 455 | 439 | 445 | 4,904,000 | 4,450 |
2006-05-09 | 448 | 449 | 432 | 444 | 8,168,000 | 4,440 |
2006-05-08 | 429 | 454 | 425 | 451 | 7,613,000 | 4,510 |
2006-05-02 | 418 | 427 | 418 | 424 | 2,545,000 | 4,240 |
2006-05-01 | 419 | 429 | 418 | 419 | 1,837,000 | 4,190 |
2006-04-28 | 416 | 423 | 414 | 418 | 2,666,000 | 4,180 |
2006-04-27 | 425 | 429 | 419 | 426 | 2,326,000 | 4,260 |
2006-04-26 | 420 | 426 | 413 | 417 | 2,719,000 | 4,170 |
2006-04-25 | 426 | 427 | 414 | 418 | 4,454,000 | 4,180 |
2006-04-24 | 440 | 441 | 424 | 425 | 2,107,000 | 4,250 |
2006-04-21 | 448 | 454 | 444 | 445 | 2,345,000 | 4,450 |
2006-04-20 | 453 | 453 | 443 | 447 | 1,977,000 | 4,470 |
2006-04-19 | 449 | 456 | 446 | 453 | 2,513,000 | 4,530 |
2006-04-18 | 421 | 443 | 420 | 440 | 2,813,000 | 4,400 |
2006-04-17 | 436 | 440 | 425 | 426 | 2,555,000 | 4,260 |
2006-04-14 | 448 | 448 | 440 | 441 | 2,243,000 | 4,410 |
2006-04-13 | 448 | 454 | 441 | 445 | 3,328,000 | 4,450 |
2006-04-12 | 456 | 459 | 442 | 443 | 3,941,000 | 4,430 |
2006-04-11 | 458 | 469 | 453 | 461 | 3,664,000 | 4,610 |
2006-04-10 | 450 | 458 | 449 | 457 | 3,152,000 | 4,570 |
2006-04-07 | 455 | 461 | 442 | 460 | 4,928,000 | 4,600 |
2006-04-06 | 447 | 459 | 446 | 455 | 4,995,000 | 4,550 |
2006-04-05 | 442 | 449 | 440 | 443 | 3,874,000 | 4,430 |
2006-04-04 | 440 | 449 | 432 | 447 | 3,524,000 | 4,470 |
2006-04-03 | 434 | 447 | 431 | 444 | 6,345,000 | 4,440 |
2006-03-31 | 422 | 431 | 418 | 429 | 3,543,000 | 4,290 |
2006-03-30 | 427 | 428 | 422 | 425 | 2,762,000 | 4,250 |
2006-03-29 | 432 | 432 | 424 | 429 | 3,641,000 | 4,290 |
2006-03-28 | 425 | 433 | 424 | 430 | 4,012,000 | 4,300 |
2006-03-27 | 434 | 438 | 431 | 434 | 5,257,000 | 4,340 |
2006-03-24 | 417 | 432 | 413 | 424 | 6,478,000 | 4,240 |
2006-03-23 | 405 | 429 | 400 | 417 | 5,876,000 | 4,170 |
2006-03-22 | 408 | 430 | 398 | 400 | 9,984,000 | 4,000 |
2006-03-20 | 402 | 406 | 396 | 403 | 3,665,000 | 4,030 |
2006-03-17 | 398 | 407 | 393 | 407 | 4,579,000 | 4,070 |
2006-03-16 | 390 | 408 | 388 | 403 | 9,366,000 | 4,030 |
2006-03-15 | 382 | 391 | 381 | 386 | 4,650,000 | 3,860 |
2006-03-14 | 382 | 382 | 378 | 380 | 1,180,000 | 3,800 |
2006-03-13 | 373 | 384 | 372 | 382 | 3,769,000 | 3,820 |
2006-03-10 | 361 | 381 | 359 | 373 | 7,004,000 | 3,730 |
2006-03-09 | 353 | 361 | 353 | 360 | 1,923,000 | 3,600 |
2006-03-08 | 348 | 354 | 348 | 352 | 1,605,000 | 3,520 |
2006-03-07 | 349 | 351 | 343 | 348 | 1,488,000 | 3,480 |
2006-03-06 | 349 | 354 | 343 | 353 | 1,067,000 | 3,530 |
2006-03-03 | 346 | 357 | 346 | 347 | 1,695,000 | 3,470 |
2006-03-02 | 359 | 361 | 346 | 349 | 1,721,000 | 3,490 |
2006-03-01 | 360 | 362 | 355 | 358 | 1,611,000 | 3,580 |
2006-02-28 | 361 | 366 | 357 | 366 | 1,693,000 | 3,660 |
2006-02-27 | 360 | 370 | 357 | 365 | 2,342,000 | 3,650 |
2006-02-24 | 357 | 359 | 350 | 355 | 1,681,000 | 3,550 |
2006-02-23 | 345 | 357 | 344 | 356 | 3,437,000 | 3,560 |
2006-02-22 | 342 | 344 | 334 | 338 | 3,385,000 | 3,380 |
2006-02-21 | 331 | 345 | 330 | 345 | 4,291,000 | 3,450 |
2006-02-20 | 342 | 347 | 311 | 321 | 6,257,000 | 3,210 |
2006-02-17 | 369 | 369 | 341 | 347 | 5,092,000 | 3,470 |
2006-02-16 | 354 | 372 | 353 | 369 | 3,632,000 | 3,690 |
2006-02-15 | 361 | 364 | 353 | 356 | 2,276,000 | 3,560 |
2006-02-14 | 348 | 362 | 341 | 361 | 2,892,000 | 3,610 |
2006-02-13 | 360 | 362 | 352 | 353 | 2,823,000 | 3,530 |
2006-02-10 | 370 | 371 | 353 | 361 | 3,213,000 | 3,610 |
2006-02-09 | 366 | 371 | 361 | 367 | 3,746,000 | 3,670 |
2006-02-08 | 361 | 365 | 356 | 356 | 2,316,000 | 3,560 |
2006-02-07 | 359 | 364 | 355 | 362 | 2,921,000 | 3,620 |
2006-02-06 | 363 | 363 | 355 | 358 | 2,237,000 | 3,580 |
2006-02-03 | 360 | 364 | 358 | 359 | 2,580,000 | 3,590 |
2006-02-02 | 365 | 368 | 362 | 365 | 2,769,000 | 3,650 |
2006-02-01 | 367 | 369 | 361 | 361 | 1,825,000 | 3,610 |
2006-01-31 | 370 | 370 | 365 | 370 | 1,187,000 | 3,700 |
2006-01-30 | 376 | 377 | 368 | 369 | 1,509,000 | 3,690 |
2006-01-27 | 368 | 372 | 365 | 372 | 1,685,000 | 3,720 |
2006-01-26 | 356 | 364 | 355 | 362 | 1,646,000 | 3,620 |
2006-01-25 | 360 | 365 | 351 | 351 | 2,448,000 | 3,510 |
2006-01-24 | 354 | 360 | 353 | 357 | 923,000 | 3,570 |
2006-01-23 | 345 | 360 | 345 | 350 | 1,154,000 | 3,500 |
2006-01-20 | 376 | 376 | 354 | 360 | 2,402,000 | 3,600 |
2006-01-19 | 351 | 377 | 351 | 370 | 3,319,000 | 3,700 |
2006-01-18 | 373 | 374 | 325 | 341 | 3,547,000 | 3,410 |
2006-01-17 | 385 | 394 | 377 | 378 | 3,213,000 | 3,780 |
2006-01-16 | 385 | 403 | 378 | 396 | 6,694,000 | 3,960 |
2006-01-13 | 377 | 386 | 372 | 385 | 4,236,000 | 3,850 |
2006-01-12 | 368 | 375 | 363 | 372 | 2,753,000 | 3,720 |
2006-01-11 | 374 | 374 | 360 | 368 | 3,176,000 | 3,680 |
2006-01-10 | 371 | 378 | 366 | 372 | 5,336,000 | 3,720 |
2006-01-06 | 361 | 371 | 358 | 367 | 4,442,000 | 3,670 |
2006-01-05 | 364 | 364 | 355 | 358 | 3,636,000 | 3,580 |
2006-01-04 | 346 | 359 | 345 | 357 | 2,820,000 | 3,570 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株