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
2007-12-282192192132141,839,0002,140
2007-12-272202262202222,981,0002,220
2007-12-262112192112192,227,0002,190
2007-12-252152152082112,233,0002,110
2007-12-212082122052102,960,0002,100
2007-12-202132142052062,546,0002,060
2007-12-192132152082081,962,0002,080
2007-12-182112172092152,205,0002,150
2007-12-172202232152162,573,0002,160
2007-12-142282312212226,176,0002,220
2007-12-132342372262274,542,0002,270
2007-12-122252362232355,813,0002,350
2007-12-112262302232275,710,0002,270
2007-12-102202272192236,443,0002,230
2007-12-072212252172216,471,0002,210
2007-12-062172222152205,010,0002,200
2007-12-052162192112125,943,0002,120
2007-12-042222252162175,009,0002,170
2007-12-032302312222236,868,0002,230
2007-11-302222292202209,687,0002,200
2007-11-292172232172214,198,0002,210
2007-11-282142202102114,495,0002,110
2007-11-272062152042124,265,0002,120
2007-11-262072082032086,707,0002,080
2007-11-222022142022085,429,0002,080
2007-11-212162162052064,726,0002,060
2007-11-202152202052186,203,0002,180
2007-11-192242252172172,074,0002,170
2007-11-162272272222251,978,0002,250
2007-11-152322342292293,274,0002,290
2007-11-142332362302322,436,0002,320
2007-11-132282332252303,973,0002,300
2007-11-122352372252333,154,0002,330
2007-11-092432482392395,617,0002,390
2007-11-082502522382476,823,0002,470
2007-11-072712712562565,201,0002,560
2007-11-062692772692714,245,0002,710
2007-11-052752782722743,957,0002,740
2007-11-022752772702744,975,0002,740
2007-11-012862892822833,426,0002,830
2007-10-312802922682868,449,0002,860
2007-10-302602862582856,708,0002,850
2007-10-292582622562602,669,0002,600
2007-10-262542572522542,124,0002,540
2007-10-252612612502534,784,0002,530
2007-10-242582622562574,030,0002,570
2007-10-232532562512532,286,0002,530
2007-10-222532542482524,395,0002,520
2007-10-192602632532607,151,0002,600
2007-10-182662752642753,679,0002,750
2007-10-172662702602654,073,0002,650
2007-10-162712732672692,795,0002,690
2007-10-152742762702733,684,0002,730
2007-10-122792792702724,653,0002,720
2007-10-112752792652797,532,0002,790
2007-10-102852872752777,755,0002,770
2007-10-092892902822846,478,0002,840
2007-10-052983052972994,396,0002,990
2007-10-042973002932952,683,0002,950
2007-10-032963042953013,370,0003,010
2007-10-022922962892932,156,0002,930
2007-10-012842902832881,272,0002,880
2007-09-282902902832831,743,0002,830
2007-09-272792882782871,751,0002,870
2007-09-262742772742741,245,0002,740
2007-09-252772792702751,802,0002,750
2007-09-212722762722752,321,0002,750
2007-09-202762792742781,807,0002,780
2007-09-192802822752773,050,0002,770
2007-09-182782792752762,060,0002,760
2007-09-142722792722787,610,0002,780
2007-09-132612692592673,507,0002,670
2007-09-122692702602634,363,0002,630
2007-09-112752752632674,371,0002,670
2007-09-102752782702755,445,0002,750
2007-09-072822822782802,433,0002,800
2007-09-062792852752853,337,0002,850
2007-09-052892922802802,537,0002,800
2007-09-042852892832892,828,0002,890
2007-09-032862872832852,675,0002,850
2007-08-312832882812862,156,0002,860
2007-08-302872872782832,735,0002,830
2007-08-292792822742823,930,0002,820
2007-08-282862862812832,306,0002,830
2007-08-272902942862893,882,0002,890
2007-08-242852892822884,265,0002,880
2007-08-232902932842874,010,0002,870
2007-08-222812862772833,635,0002,830
2007-08-212842872762808,020,0002,800
2007-08-202962962812844,868,0002,840
2007-08-172952982752765,913,0002,760
2007-08-162912982872945,270,0002,940
2007-08-152913072892955,078,0002,950
2007-08-142953022922967,518,0002,960
2007-08-132892922812816,712,0002,810
2007-08-102882932752799,931,0002,790
2007-08-093063102972985,413,0002,980
2007-08-083093183093113,664,0003,110
2007-08-0731432030931210,405,0003,120
2007-08-062912942882942,782,0002,940
2007-08-032942992902985,470,0002,980
2007-08-022932942862936,651,0002,930
2007-08-013003002892913,841,0002,910
2007-07-313073083043042,916,0003,040
2007-07-303033073003064,272,0003,060
2007-07-272973062943024,425,0003,020
2007-07-263153163023023,871,0003,020
2007-07-253093163083153,105,0003,150
2007-07-243113143063133,831,0003,130
2007-07-233163173063107,995,0003,100
2007-07-203253273173195,853,0003,190
2007-07-193243293223256,035,0003,250
2007-07-183263273193226,664,0003,220
2007-07-173373403313334,814,0003,330
2007-07-133383403323333,798,0003,330
2007-07-123443453353361,949,0003,360
2007-07-113423453413432,272,0003,430
2007-07-103423443413432,016,0003,430
2007-07-093393423373423,570,0003,420
2007-07-063353383343375,168,0003,370
2007-07-053323373323352,234,0003,350
2007-07-043353373303322,880,0003,320
2007-07-033363383343364,224,0003,360
2007-07-023323373313367,060,0003,360
2007-06-293273283233275,218,0003,270
2007-06-283283293263272,263,0003,270
2007-06-273323323273282,306,0003,280
2007-06-263353363313322,481,0003,320
2007-06-253373393333342,203,0003,340
2007-06-223423423393411,872,0003,410
2007-06-213403453403442,697,0003,440
2007-06-203433443393433,036,0003,430
2007-06-193453493433442,693,0003,440
2007-06-183473483443451,910,0003,450
2007-06-153413463413441,749,0003,440
2007-06-143383433373401,542,0003,400
2007-06-133393403333363,656,0003,360
2007-06-123443453393411,578,0003,410
2007-06-113483483433441,619,0003,440
2007-06-083503503453465,249,0003,460
2007-06-073513523463523,307,0003,520
2007-06-063553573533541,700,0003,540
2007-06-053553563533562,025,0003,560
2007-06-043603613553552,008,0003,550
2007-06-013583603553583,111,0003,580
2007-05-313593613553582,667,0003,580
2007-05-303543553503521,895,0003,520
2007-05-293533553493532,415,0003,530
2007-05-283533553523542,033,0003,540
2007-05-253543553493522,351,0003,520
2007-05-243563593553566,032,0003,560
2007-05-233583613553593,526,0003,590
2007-05-223603633563603,269,0003,600
2007-05-213703703603625,655,0003,620
2007-05-183543643523578,395,0003,570
2007-05-173503533473493,486,0003,490
2007-05-163553553463515,797,0003,510
2007-05-153683683533558,507,0003,550
2007-05-143633763633716,499,0003,710
2007-05-1137837835835814,805,0003,580
2007-05-1038038637338315,153,0003,830
2007-05-093523563523552,695,0003,550
2007-05-083583583513513,298,0003,510
2007-05-073583633573582,623,0003,580
2007-05-023483563463522,475,0003,520
2007-05-013533533463472,053,0003,470
2007-04-273513553493512,138,0003,510
2007-04-263483553473532,569,0003,530
2007-04-253503503473482,480,0003,480
2007-04-243503553473522,553,0003,520
2007-04-233583593483514,183,0003,510
2007-04-203603603523553,037,0003,550
2007-04-193593613533593,897,0003,590
2007-04-183543613533593,849,0003,590
2007-04-173643653523543,975,0003,540
2007-04-163623673613633,258,0003,630
2007-04-133673693603602,473,0003,600
2007-04-123683683613642,761,0003,640
2007-04-113683733653688,176,0003,680
2007-04-103623703623676,426,0003,670
2007-04-093613663603654,121,0003,650
2007-04-063573603533582,982,0003,580
2007-04-053633633543574,385,0003,570
2007-04-043623633533626,084,0003,620
2007-04-033513593503589,114,0003,580
2007-04-023593623453486,692,0003,480
2007-03-303563573503543,100,0003,540
2007-03-293513553463534,502,0003,530
2007-03-283583623503546,591,0003,540
2007-03-273713733573617,078,0003,610
2007-03-263773783683706,819,0003,700
2007-03-233853863753777,993,0003,770
2007-03-2239639738038217,435,0003,820
2007-03-2040342440340815,819,0004,080
2007-03-193873923863893,920,0003,890
2007-03-163833933833873,131,0003,870
2007-03-153933933873884,364,0003,880
2007-03-143923943853865,754,0003,860
2007-03-134024033933953,795,0003,950
2007-03-124054063953984,167,0003,980
2007-03-0940140839940312,582,0004,030
2007-03-083893963813966,157,0003,960
2007-03-073913953873888,522,0003,880
2007-03-063713883683816,482,0003,810
2007-03-053793823603646,284,0003,640
2007-03-023913913853885,426,0003,880
2007-03-013883903813908,203,0003,900
2007-02-283803903803875,938,0003,870
2007-02-274094093944038,031,0004,030
2007-02-2640340739940411,496,0004,040
2007-02-233933943873907,798,0003,900
2007-02-223923973903948,913,0003,940
2007-02-213923943833898,191,0003,890
2007-02-2039039938639222,724,0003,920
2007-02-194194204034059,660,0004,050
2007-02-164394444194199,216,0004,190
2007-02-154454514434475,361,0004,470
2007-02-144504534344358,577,0004,350
2007-02-134444524414464,783,0004,460
2007-02-094434514404483,277,0004,480
2007-02-084504534404442,444,0004,440
2007-02-074474544464503,323,0004,500
2007-02-064544564484503,654,0004,500
2007-02-054694694584595,687,0004,590
2007-02-024544714504696,334,0004,690
2007-02-014494544424513,450,0004,510
2007-01-314484504414444,997,0004,440
2007-01-304514614484525,531,0004,520
2007-01-294374594364567,914,0004,560
2007-01-264194274194272,508,0004,270
2007-01-254274294204232,527,0004,230
2007-01-244224294184273,172,0004,270
2007-01-234064204064182,885,0004,180
2007-01-224094164074112,391,0004,110
2007-01-194134144034096,146,0004,090
2007-01-184094174084166,343,0004,160
2007-01-173954103904088,052,0004,080
2007-01-163843943823937,951,0003,930
2007-01-153743833723795,349,0003,790
2007-01-123703723663696,812,0003,690
2007-01-113783793663694,129,0003,690
2007-01-103803813713741,681,0003,740
2007-01-093723843723831,959,0003,830
2007-01-053863883743772,047,0003,770
2007-01-04386390385387816,0003,870

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