5232 住友大阪セメント(株) の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 219 | 219 | 213 | 214 | 1,839,000 | 2,140 |
2007-12-27 | 220 | 226 | 220 | 222 | 2,981,000 | 2,220 |
2007-12-26 | 211 | 219 | 211 | 219 | 2,227,000 | 2,190 |
2007-12-25 | 215 | 215 | 208 | 211 | 2,233,000 | 2,110 |
2007-12-21 | 208 | 212 | 205 | 210 | 2,960,000 | 2,100 |
2007-12-20 | 213 | 214 | 205 | 206 | 2,546,000 | 2,060 |
2007-12-19 | 213 | 215 | 208 | 208 | 1,962,000 | 2,080 |
2007-12-18 | 211 | 217 | 209 | 215 | 2,205,000 | 2,150 |
2007-12-17 | 220 | 223 | 215 | 216 | 2,573,000 | 2,160 |
2007-12-14 | 228 | 231 | 221 | 222 | 6,176,000 | 2,220 |
2007-12-13 | 234 | 237 | 226 | 227 | 4,542,000 | 2,270 |
2007-12-12 | 225 | 236 | 223 | 235 | 5,813,000 | 2,350 |
2007-12-11 | 226 | 230 | 223 | 227 | 5,710,000 | 2,270 |
2007-12-10 | 220 | 227 | 219 | 223 | 6,443,000 | 2,230 |
2007-12-07 | 221 | 225 | 217 | 221 | 6,471,000 | 2,210 |
2007-12-06 | 217 | 222 | 215 | 220 | 5,010,000 | 2,200 |
2007-12-05 | 216 | 219 | 211 | 212 | 5,943,000 | 2,120 |
2007-12-04 | 222 | 225 | 216 | 217 | 5,009,000 | 2,170 |
2007-12-03 | 230 | 231 | 222 | 223 | 6,868,000 | 2,230 |
2007-11-30 | 222 | 229 | 220 | 220 | 9,687,000 | 2,200 |
2007-11-29 | 217 | 223 | 217 | 221 | 4,198,000 | 2,210 |
2007-11-28 | 214 | 220 | 210 | 211 | 4,495,000 | 2,110 |
2007-11-27 | 206 | 215 | 204 | 212 | 4,265,000 | 2,120 |
2007-11-26 | 207 | 208 | 203 | 208 | 6,707,000 | 2,080 |
2007-11-22 | 202 | 214 | 202 | 208 | 5,429,000 | 2,080 |
2007-11-21 | 216 | 216 | 205 | 206 | 4,726,000 | 2,060 |
2007-11-20 | 215 | 220 | 205 | 218 | 6,203,000 | 2,180 |
2007-11-19 | 224 | 225 | 217 | 217 | 2,074,000 | 2,170 |
2007-11-16 | 227 | 227 | 222 | 225 | 1,978,000 | 2,250 |
2007-11-15 | 232 | 234 | 229 | 229 | 3,274,000 | 2,290 |
2007-11-14 | 233 | 236 | 230 | 232 | 2,436,000 | 2,320 |
2007-11-13 | 228 | 233 | 225 | 230 | 3,973,000 | 2,300 |
2007-11-12 | 235 | 237 | 225 | 233 | 3,154,000 | 2,330 |
2007-11-09 | 243 | 248 | 239 | 239 | 5,617,000 | 2,390 |
2007-11-08 | 250 | 252 | 238 | 247 | 6,823,000 | 2,470 |
2007-11-07 | 271 | 271 | 256 | 256 | 5,201,000 | 2,560 |
2007-11-06 | 269 | 277 | 269 | 271 | 4,245,000 | 2,710 |
2007-11-05 | 275 | 278 | 272 | 274 | 3,957,000 | 2,740 |
2007-11-02 | 275 | 277 | 270 | 274 | 4,975,000 | 2,740 |
2007-11-01 | 286 | 289 | 282 | 283 | 3,426,000 | 2,830 |
2007-10-31 | 280 | 292 | 268 | 286 | 8,449,000 | 2,860 |
2007-10-30 | 260 | 286 | 258 | 285 | 6,708,000 | 2,850 |
2007-10-29 | 258 | 262 | 256 | 260 | 2,669,000 | 2,600 |
2007-10-26 | 254 | 257 | 252 | 254 | 2,124,000 | 2,540 |
2007-10-25 | 261 | 261 | 250 | 253 | 4,784,000 | 2,530 |
2007-10-24 | 258 | 262 | 256 | 257 | 4,030,000 | 2,570 |
2007-10-23 | 253 | 256 | 251 | 253 | 2,286,000 | 2,530 |
2007-10-22 | 253 | 254 | 248 | 252 | 4,395,000 | 2,520 |
2007-10-19 | 260 | 263 | 253 | 260 | 7,151,000 | 2,600 |
2007-10-18 | 266 | 275 | 264 | 275 | 3,679,000 | 2,750 |
2007-10-17 | 266 | 270 | 260 | 265 | 4,073,000 | 2,650 |
2007-10-16 | 271 | 273 | 267 | 269 | 2,795,000 | 2,690 |
2007-10-15 | 274 | 276 | 270 | 273 | 3,684,000 | 2,730 |
2007-10-12 | 279 | 279 | 270 | 272 | 4,653,000 | 2,720 |
2007-10-11 | 275 | 279 | 265 | 279 | 7,532,000 | 2,790 |
2007-10-10 | 285 | 287 | 275 | 277 | 7,755,000 | 2,770 |
2007-10-09 | 289 | 290 | 282 | 284 | 6,478,000 | 2,840 |
2007-10-05 | 298 | 305 | 297 | 299 | 4,396,000 | 2,990 |
2007-10-04 | 297 | 300 | 293 | 295 | 2,683,000 | 2,950 |
2007-10-03 | 296 | 304 | 295 | 301 | 3,370,000 | 3,010 |
2007-10-02 | 292 | 296 | 289 | 293 | 2,156,000 | 2,930 |
2007-10-01 | 284 | 290 | 283 | 288 | 1,272,000 | 2,880 |
2007-09-28 | 290 | 290 | 283 | 283 | 1,743,000 | 2,830 |
2007-09-27 | 279 | 288 | 278 | 287 | 1,751,000 | 2,870 |
2007-09-26 | 274 | 277 | 274 | 274 | 1,245,000 | 2,740 |
2007-09-25 | 277 | 279 | 270 | 275 | 1,802,000 | 2,750 |
2007-09-21 | 272 | 276 | 272 | 275 | 2,321,000 | 2,750 |
2007-09-20 | 276 | 279 | 274 | 278 | 1,807,000 | 2,780 |
2007-09-19 | 280 | 282 | 275 | 277 | 3,050,000 | 2,770 |
2007-09-18 | 278 | 279 | 275 | 276 | 2,060,000 | 2,760 |
2007-09-14 | 272 | 279 | 272 | 278 | 7,610,000 | 2,780 |
2007-09-13 | 261 | 269 | 259 | 267 | 3,507,000 | 2,670 |
2007-09-12 | 269 | 270 | 260 | 263 | 4,363,000 | 2,630 |
2007-09-11 | 275 | 275 | 263 | 267 | 4,371,000 | 2,670 |
2007-09-10 | 275 | 278 | 270 | 275 | 5,445,000 | 2,750 |
2007-09-07 | 282 | 282 | 278 | 280 | 2,433,000 | 2,800 |
2007-09-06 | 279 | 285 | 275 | 285 | 3,337,000 | 2,850 |
2007-09-05 | 289 | 292 | 280 | 280 | 2,537,000 | 2,800 |
2007-09-04 | 285 | 289 | 283 | 289 | 2,828,000 | 2,890 |
2007-09-03 | 286 | 287 | 283 | 285 | 2,675,000 | 2,850 |
2007-08-31 | 283 | 288 | 281 | 286 | 2,156,000 | 2,860 |
2007-08-30 | 287 | 287 | 278 | 283 | 2,735,000 | 2,830 |
2007-08-29 | 279 | 282 | 274 | 282 | 3,930,000 | 2,820 |
2007-08-28 | 286 | 286 | 281 | 283 | 2,306,000 | 2,830 |
2007-08-27 | 290 | 294 | 286 | 289 | 3,882,000 | 2,890 |
2007-08-24 | 285 | 289 | 282 | 288 | 4,265,000 | 2,880 |
2007-08-23 | 290 | 293 | 284 | 287 | 4,010,000 | 2,870 |
2007-08-22 | 281 | 286 | 277 | 283 | 3,635,000 | 2,830 |
2007-08-21 | 284 | 287 | 276 | 280 | 8,020,000 | 2,800 |
2007-08-20 | 296 | 296 | 281 | 284 | 4,868,000 | 2,840 |
2007-08-17 | 295 | 298 | 275 | 276 | 5,913,000 | 2,760 |
2007-08-16 | 291 | 298 | 287 | 294 | 5,270,000 | 2,940 |
2007-08-15 | 291 | 307 | 289 | 295 | 5,078,000 | 2,950 |
2007-08-14 | 295 | 302 | 292 | 296 | 7,518,000 | 2,960 |
2007-08-13 | 289 | 292 | 281 | 281 | 6,712,000 | 2,810 |
2007-08-10 | 288 | 293 | 275 | 279 | 9,931,000 | 2,790 |
2007-08-09 | 306 | 310 | 297 | 298 | 5,413,000 | 2,980 |
2007-08-08 | 309 | 318 | 309 | 311 | 3,664,000 | 3,110 |
2007-08-07 | 314 | 320 | 309 | 312 | 10,405,000 | 3,120 |
2007-08-06 | 291 | 294 | 288 | 294 | 2,782,000 | 2,940 |
2007-08-03 | 294 | 299 | 290 | 298 | 5,470,000 | 2,980 |
2007-08-02 | 293 | 294 | 286 | 293 | 6,651,000 | 2,930 |
2007-08-01 | 300 | 300 | 289 | 291 | 3,841,000 | 2,910 |
2007-07-31 | 307 | 308 | 304 | 304 | 2,916,000 | 3,040 |
2007-07-30 | 303 | 307 | 300 | 306 | 4,272,000 | 3,060 |
2007-07-27 | 297 | 306 | 294 | 302 | 4,425,000 | 3,020 |
2007-07-26 | 315 | 316 | 302 | 302 | 3,871,000 | 3,020 |
2007-07-25 | 309 | 316 | 308 | 315 | 3,105,000 | 3,150 |
2007-07-24 | 311 | 314 | 306 | 313 | 3,831,000 | 3,130 |
2007-07-23 | 316 | 317 | 306 | 310 | 7,995,000 | 3,100 |
2007-07-20 | 325 | 327 | 317 | 319 | 5,853,000 | 3,190 |
2007-07-19 | 324 | 329 | 322 | 325 | 6,035,000 | 3,250 |
2007-07-18 | 326 | 327 | 319 | 322 | 6,664,000 | 3,220 |
2007-07-17 | 337 | 340 | 331 | 333 | 4,814,000 | 3,330 |
2007-07-13 | 338 | 340 | 332 | 333 | 3,798,000 | 3,330 |
2007-07-12 | 344 | 345 | 335 | 336 | 1,949,000 | 3,360 |
2007-07-11 | 342 | 345 | 341 | 343 | 2,272,000 | 3,430 |
2007-07-10 | 342 | 344 | 341 | 343 | 2,016,000 | 3,430 |
2007-07-09 | 339 | 342 | 337 | 342 | 3,570,000 | 3,420 |
2007-07-06 | 335 | 338 | 334 | 337 | 5,168,000 | 3,370 |
2007-07-05 | 332 | 337 | 332 | 335 | 2,234,000 | 3,350 |
2007-07-04 | 335 | 337 | 330 | 332 | 2,880,000 | 3,320 |
2007-07-03 | 336 | 338 | 334 | 336 | 4,224,000 | 3,360 |
2007-07-02 | 332 | 337 | 331 | 336 | 7,060,000 | 3,360 |
2007-06-29 | 327 | 328 | 323 | 327 | 5,218,000 | 3,270 |
2007-06-28 | 328 | 329 | 326 | 327 | 2,263,000 | 3,270 |
2007-06-27 | 332 | 332 | 327 | 328 | 2,306,000 | 3,280 |
2007-06-26 | 335 | 336 | 331 | 332 | 2,481,000 | 3,320 |
2007-06-25 | 337 | 339 | 333 | 334 | 2,203,000 | 3,340 |
2007-06-22 | 342 | 342 | 339 | 341 | 1,872,000 | 3,410 |
2007-06-21 | 340 | 345 | 340 | 344 | 2,697,000 | 3,440 |
2007-06-20 | 343 | 344 | 339 | 343 | 3,036,000 | 3,430 |
2007-06-19 | 345 | 349 | 343 | 344 | 2,693,000 | 3,440 |
2007-06-18 | 347 | 348 | 344 | 345 | 1,910,000 | 3,450 |
2007-06-15 | 341 | 346 | 341 | 344 | 1,749,000 | 3,440 |
2007-06-14 | 338 | 343 | 337 | 340 | 1,542,000 | 3,400 |
2007-06-13 | 339 | 340 | 333 | 336 | 3,656,000 | 3,360 |
2007-06-12 | 344 | 345 | 339 | 341 | 1,578,000 | 3,410 |
2007-06-11 | 348 | 348 | 343 | 344 | 1,619,000 | 3,440 |
2007-06-08 | 350 | 350 | 345 | 346 | 5,249,000 | 3,460 |
2007-06-07 | 351 | 352 | 346 | 352 | 3,307,000 | 3,520 |
2007-06-06 | 355 | 357 | 353 | 354 | 1,700,000 | 3,540 |
2007-06-05 | 355 | 356 | 353 | 356 | 2,025,000 | 3,560 |
2007-06-04 | 360 | 361 | 355 | 355 | 2,008,000 | 3,550 |
2007-06-01 | 358 | 360 | 355 | 358 | 3,111,000 | 3,580 |
2007-05-31 | 359 | 361 | 355 | 358 | 2,667,000 | 3,580 |
2007-05-30 | 354 | 355 | 350 | 352 | 1,895,000 | 3,520 |
2007-05-29 | 353 | 355 | 349 | 353 | 2,415,000 | 3,530 |
2007-05-28 | 353 | 355 | 352 | 354 | 2,033,000 | 3,540 |
2007-05-25 | 354 | 355 | 349 | 352 | 2,351,000 | 3,520 |
2007-05-24 | 356 | 359 | 355 | 356 | 6,032,000 | 3,560 |
2007-05-23 | 358 | 361 | 355 | 359 | 3,526,000 | 3,590 |
2007-05-22 | 360 | 363 | 356 | 360 | 3,269,000 | 3,600 |
2007-05-21 | 370 | 370 | 360 | 362 | 5,655,000 | 3,620 |
2007-05-18 | 354 | 364 | 352 | 357 | 8,395,000 | 3,570 |
2007-05-17 | 350 | 353 | 347 | 349 | 3,486,000 | 3,490 |
2007-05-16 | 355 | 355 | 346 | 351 | 5,797,000 | 3,510 |
2007-05-15 | 368 | 368 | 353 | 355 | 8,507,000 | 3,550 |
2007-05-14 | 363 | 376 | 363 | 371 | 6,499,000 | 3,710 |
2007-05-11 | 378 | 378 | 358 | 358 | 14,805,000 | 3,580 |
2007-05-10 | 380 | 386 | 373 | 383 | 15,153,000 | 3,830 |
2007-05-09 | 352 | 356 | 352 | 355 | 2,695,000 | 3,550 |
2007-05-08 | 358 | 358 | 351 | 351 | 3,298,000 | 3,510 |
2007-05-07 | 358 | 363 | 357 | 358 | 2,623,000 | 3,580 |
2007-05-02 | 348 | 356 | 346 | 352 | 2,475,000 | 3,520 |
2007-05-01 | 353 | 353 | 346 | 347 | 2,053,000 | 3,470 |
2007-04-27 | 351 | 355 | 349 | 351 | 2,138,000 | 3,510 |
2007-04-26 | 348 | 355 | 347 | 353 | 2,569,000 | 3,530 |
2007-04-25 | 350 | 350 | 347 | 348 | 2,480,000 | 3,480 |
2007-04-24 | 350 | 355 | 347 | 352 | 2,553,000 | 3,520 |
2007-04-23 | 358 | 359 | 348 | 351 | 4,183,000 | 3,510 |
2007-04-20 | 360 | 360 | 352 | 355 | 3,037,000 | 3,550 |
2007-04-19 | 359 | 361 | 353 | 359 | 3,897,000 | 3,590 |
2007-04-18 | 354 | 361 | 353 | 359 | 3,849,000 | 3,590 |
2007-04-17 | 364 | 365 | 352 | 354 | 3,975,000 | 3,540 |
2007-04-16 | 362 | 367 | 361 | 363 | 3,258,000 | 3,630 |
2007-04-13 | 367 | 369 | 360 | 360 | 2,473,000 | 3,600 |
2007-04-12 | 368 | 368 | 361 | 364 | 2,761,000 | 3,640 |
2007-04-11 | 368 | 373 | 365 | 368 | 8,176,000 | 3,680 |
2007-04-10 | 362 | 370 | 362 | 367 | 6,426,000 | 3,670 |
2007-04-09 | 361 | 366 | 360 | 365 | 4,121,000 | 3,650 |
2007-04-06 | 357 | 360 | 353 | 358 | 2,982,000 | 3,580 |
2007-04-05 | 363 | 363 | 354 | 357 | 4,385,000 | 3,570 |
2007-04-04 | 362 | 363 | 353 | 362 | 6,084,000 | 3,620 |
2007-04-03 | 351 | 359 | 350 | 358 | 9,114,000 | 3,580 |
2007-04-02 | 359 | 362 | 345 | 348 | 6,692,000 | 3,480 |
2007-03-30 | 356 | 357 | 350 | 354 | 3,100,000 | 3,540 |
2007-03-29 | 351 | 355 | 346 | 353 | 4,502,000 | 3,530 |
2007-03-28 | 358 | 362 | 350 | 354 | 6,591,000 | 3,540 |
2007-03-27 | 371 | 373 | 357 | 361 | 7,078,000 | 3,610 |
2007-03-26 | 377 | 378 | 368 | 370 | 6,819,000 | 3,700 |
2007-03-23 | 385 | 386 | 375 | 377 | 7,993,000 | 3,770 |
2007-03-22 | 396 | 397 | 380 | 382 | 17,435,000 | 3,820 |
2007-03-20 | 403 | 424 | 403 | 408 | 15,819,000 | 4,080 |
2007-03-19 | 387 | 392 | 386 | 389 | 3,920,000 | 3,890 |
2007-03-16 | 383 | 393 | 383 | 387 | 3,131,000 | 3,870 |
2007-03-15 | 393 | 393 | 387 | 388 | 4,364,000 | 3,880 |
2007-03-14 | 392 | 394 | 385 | 386 | 5,754,000 | 3,860 |
2007-03-13 | 402 | 403 | 393 | 395 | 3,795,000 | 3,950 |
2007-03-12 | 405 | 406 | 395 | 398 | 4,167,000 | 3,980 |
2007-03-09 | 401 | 408 | 399 | 403 | 12,582,000 | 4,030 |
2007-03-08 | 389 | 396 | 381 | 396 | 6,157,000 | 3,960 |
2007-03-07 | 391 | 395 | 387 | 388 | 8,522,000 | 3,880 |
2007-03-06 | 371 | 388 | 368 | 381 | 6,482,000 | 3,810 |
2007-03-05 | 379 | 382 | 360 | 364 | 6,284,000 | 3,640 |
2007-03-02 | 391 | 391 | 385 | 388 | 5,426,000 | 3,880 |
2007-03-01 | 388 | 390 | 381 | 390 | 8,203,000 | 3,900 |
2007-02-28 | 380 | 390 | 380 | 387 | 5,938,000 | 3,870 |
2007-02-27 | 409 | 409 | 394 | 403 | 8,031,000 | 4,030 |
2007-02-26 | 403 | 407 | 399 | 404 | 11,496,000 | 4,040 |
2007-02-23 | 393 | 394 | 387 | 390 | 7,798,000 | 3,900 |
2007-02-22 | 392 | 397 | 390 | 394 | 8,913,000 | 3,940 |
2007-02-21 | 392 | 394 | 383 | 389 | 8,191,000 | 3,890 |
2007-02-20 | 390 | 399 | 386 | 392 | 22,724,000 | 3,920 |
2007-02-19 | 419 | 420 | 403 | 405 | 9,660,000 | 4,050 |
2007-02-16 | 439 | 444 | 419 | 419 | 9,216,000 | 4,190 |
2007-02-15 | 445 | 451 | 443 | 447 | 5,361,000 | 4,470 |
2007-02-14 | 450 | 453 | 434 | 435 | 8,577,000 | 4,350 |
2007-02-13 | 444 | 452 | 441 | 446 | 4,783,000 | 4,460 |
2007-02-09 | 443 | 451 | 440 | 448 | 3,277,000 | 4,480 |
2007-02-08 | 450 | 453 | 440 | 444 | 2,444,000 | 4,440 |
2007-02-07 | 447 | 454 | 446 | 450 | 3,323,000 | 4,500 |
2007-02-06 | 454 | 456 | 448 | 450 | 3,654,000 | 4,500 |
2007-02-05 | 469 | 469 | 458 | 459 | 5,687,000 | 4,590 |
2007-02-02 | 454 | 471 | 450 | 469 | 6,334,000 | 4,690 |
2007-02-01 | 449 | 454 | 442 | 451 | 3,450,000 | 4,510 |
2007-01-31 | 448 | 450 | 441 | 444 | 4,997,000 | 4,440 |
2007-01-30 | 451 | 461 | 448 | 452 | 5,531,000 | 4,520 |
2007-01-29 | 437 | 459 | 436 | 456 | 7,914,000 | 4,560 |
2007-01-26 | 419 | 427 | 419 | 427 | 2,508,000 | 4,270 |
2007-01-25 | 427 | 429 | 420 | 423 | 2,527,000 | 4,230 |
2007-01-24 | 422 | 429 | 418 | 427 | 3,172,000 | 4,270 |
2007-01-23 | 406 | 420 | 406 | 418 | 2,885,000 | 4,180 |
2007-01-22 | 409 | 416 | 407 | 411 | 2,391,000 | 4,110 |
2007-01-19 | 413 | 414 | 403 | 409 | 6,146,000 | 4,090 |
2007-01-18 | 409 | 417 | 408 | 416 | 6,343,000 | 4,160 |
2007-01-17 | 395 | 410 | 390 | 408 | 8,052,000 | 4,080 |
2007-01-16 | 384 | 394 | 382 | 393 | 7,951,000 | 3,930 |
2007-01-15 | 374 | 383 | 372 | 379 | 5,349,000 | 3,790 |
2007-01-12 | 370 | 372 | 366 | 369 | 6,812,000 | 3,690 |
2007-01-11 | 378 | 379 | 366 | 369 | 4,129,000 | 3,690 |
2007-01-10 | 380 | 381 | 371 | 374 | 1,681,000 | 3,740 |
2007-01-09 | 372 | 384 | 372 | 383 | 1,959,000 | 3,830 |
2007-01-05 | 386 | 388 | 374 | 377 | 2,047,000 | 3,770 |
2007-01-04 | 386 | 390 | 385 | 387 | 816,000 | 3,870 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株