1. HOME >
  2. 株価時系列 >
  3. 5232 >
  4. 2012年

5232 住友大阪セメント(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283183183083133,920,0003,130
2012-12-273203273163175,886,0003,170
2012-12-263093183073174,888,0003,170
2012-12-253053093043064,427,0003,060
2012-12-213033092963006,779,0003,000
2012-12-202953002922965,855,0002,960
2012-12-192932962892937,104,0002,930
2012-12-182822922792908,155,0002,900
2012-12-172762822752796,947,0002,790
2012-12-142652742652746,902,0002,740
2012-12-132682702652663,787,0002,660
2012-12-122682702662682,293,0002,680
2012-12-112732732662682,272,0002,680
2012-12-102752752712721,669,0002,720
2012-12-072752752722731,321,0002,730
2012-12-062702752692742,913,0002,740
2012-12-052732742692692,698,0002,690
2012-12-042662732662733,885,0002,730
2012-12-032642722632716,287,0002,710
2012-11-302622622592603,026,0002,600
2012-11-292612622592613,613,0002,610
2012-11-282612642592613,388,0002,610
2012-11-272582632572604,095,0002,600
2012-11-262632632562575,190,0002,570
2012-11-222662662592625,730,0002,620
2012-11-212652682642651,964,0002,650
2012-11-202632652612642,194,0002,640
2012-11-192642672622632,458,0002,630
2012-11-162592662592624,352,0002,620
2012-11-152552632542623,819,0002,620
2012-11-142532572522551,798,0002,550
2012-11-132582582512542,137,0002,540
2012-11-122602612562572,321,0002,570
2012-11-092582612572602,737,0002,600
2012-11-082582652582614,733,0002,610
2012-11-072602612562585,895,0002,580
2012-11-062582612572583,593,0002,580
2012-11-052562572522542,965,0002,540
2012-11-022582602562584,581,0002,580
2012-11-012592592542574,805,0002,570
2012-10-312612642602603,269,0002,600
2012-10-302622692622637,876,0002,630
2012-10-292602642602633,287,0002,630
2012-10-262662662602623,583,0002,620
2012-10-252542662532663,679,0002,660
2012-10-242612642562586,467,0002,580
2012-10-232662672622644,094,0002,640
2012-10-222732762662665,812,0002,660
2012-10-192672672642652,783,0002,650
2012-10-182672692642675,200,0002,670
2012-10-172682682642663,826,0002,660
2012-10-162672692652673,673,0002,670
2012-10-152632672612652,663,0002,650
2012-10-122642682642655,779,0002,650
2012-10-112672722632683,906,0002,680
2012-10-102722742672704,590,0002,700
2012-10-092752822742792,653,0002,790
2012-10-052772812762792,051,0002,790
2012-10-042772782732763,733,0002,760
2012-10-032792802742773,634,0002,770
2012-10-022812812762803,654,0002,800
2012-10-012772832732814,410,0002,810
2012-09-282752822752784,916,0002,780
2012-09-272622772612776,296,0002,770
2012-09-262622652622631,287,0002,630
2012-09-252602672602631,911,0002,630
2012-09-242572632562612,459,0002,610
2012-09-212632632572582,436,0002,580
2012-09-202652652592623,017,0002,620
2012-09-192622672612642,724,0002,640
2012-09-182622622562592,242,0002,590
2012-09-142592632592634,225,0002,630
2012-09-132552592552582,321,0002,580
2012-09-122492582482533,039,0002,530
2012-09-112492492432452,287,0002,450
2012-09-102502512442492,211,0002,490
2012-09-072502512482511,280,0002,510
2012-09-062502532452482,583,0002,480
2012-09-052562572512521,798,0002,520
2012-09-042522562502542,044,0002,540
2012-09-032532572512522,955,0002,520
2012-08-312542592532542,198,0002,540
2012-08-302642652512535,473,0002,530
2012-08-292602672602642,849,0002,640
2012-08-282672672592604,439,0002,600
2012-08-272722722672671,658,0002,670
2012-08-242732742692712,907,0002,710
2012-08-232762832752813,551,0002,810
2012-08-222772772742751,818,0002,750
2012-08-212752792722772,425,0002,770
2012-08-202752772712741,875,0002,740
2012-08-172722772712752,271,0002,750
2012-08-162672702652701,920,0002,700
2012-08-152702712642661,204,0002,660
2012-08-142652722652682,071,0002,680
2012-08-132632662612651,929,0002,650
2012-08-102692702642663,750,0002,660
2012-08-092692722672704,261,0002,700
2012-08-082772822692696,181,0002,690
2012-08-072662752662743,251,0002,740
2012-08-062692702582655,857,0002,650
2012-08-032672772662734,408,0002,730
2012-08-022632722622705,096,0002,700
2012-08-012582642572621,732,0002,620
2012-07-312602622582601,852,0002,600
2012-07-302632632572602,273,0002,600
2012-07-272582602552581,984,0002,580
2012-07-262542562502553,108,0002,550
2012-07-252562562512533,222,0002,530
2012-07-242572592522563,036,0002,560
2012-07-232622632582601,596,0002,600
2012-07-202682682612632,410,0002,630
2012-07-192682692642681,421,0002,680
2012-07-182682702652683,444,0002,680
2012-07-172652682632662,663,0002,660
2012-07-132592672582654,238,0002,650
2012-07-122612622572582,445,0002,580
2012-07-112572602562601,387,0002,600
2012-07-102602632572594,159,0002,590
2012-07-092572612572582,150,0002,580
2012-07-062602612562572,495,0002,570
2012-07-052612622582592,310,0002,590
2012-07-042662672602612,641,0002,610
2012-07-032632692622633,537,0002,630
2012-07-022612632572623,615,0002,620
2012-06-292612652602634,138,0002,630
2012-06-282602642582623,950,0002,620
2012-06-272562642542626,204,0002,620
2012-06-262522592522576,761,0002,570
2012-06-252492562482546,433,0002,540
2012-06-222432492422472,983,0002,470
2012-06-212462492432463,174,0002,460
2012-06-202442452392442,917,0002,440
2012-06-192352432352392,290,0002,390
2012-06-182412422372371,910,0002,370
2012-06-152302372282332,349,0002,330
2012-06-142322332272302,913,0002,300
2012-06-132312342292332,439,0002,330
2012-06-122242312212292,761,0002,290
2012-06-112282312252263,316,0002,260
2012-06-082312312202215,982,0002,210
2012-06-072342362292315,274,0002,310
2012-06-062302362302344,038,0002,340
2012-06-052222282212282,869,0002,280
2012-06-042192212172201,986,0002,200
2012-06-012302302222242,209,0002,240
2012-05-312332352302323,297,0002,320
2012-05-302372382332363,222,0002,360
2012-05-292352392312385,125,0002,380
2012-05-282312352302333,477,0002,330
2012-05-252312372282295,120,0002,290
2012-05-242282302222293,726,0002,290
2012-05-232302302262273,256,0002,270
2012-05-222282342262325,556,0002,320
2012-05-212232242202212,784,0002,210
2012-05-182182212132193,893,0002,190
2012-05-172222262212233,575,0002,230
2012-05-162222262202213,269,0002,210
2012-05-152172232152214,864,0002,210
2012-05-142242252192223,011,0002,220
2012-05-112352362202247,076,0002,240
2012-05-102362372332352,187,0002,350
2012-05-092432432392402,080,0002,400
2012-05-082422452422443,259,0002,440
2012-05-072362462362403,245,0002,400
2012-05-022412422362412,474,0002,410
2012-05-012412412382401,504,0002,400
2012-04-272392462392433,720,0002,430
2012-04-262412412392391,312,0002,390
2012-04-252402402372402,211,0002,400
2012-04-242412422382391,876,0002,390
2012-04-232412432412422,098,0002,420
2012-04-202422422392411,923,0002,410
2012-04-192412422402422,286,0002,420
2012-04-182382432382423,387,0002,420
2012-04-172392392342353,098,0002,350
2012-04-162402412392392,615,0002,390
2012-04-132382412362404,659,0002,400
2012-04-122352382332372,755,0002,370
2012-04-112382392342354,173,0002,350
2012-04-102432442402411,957,0002,410
2012-04-092442442402422,541,0002,420
2012-04-062442462412453,661,0002,450
2012-04-052422462412445,711,0002,440
2012-04-042432452412423,093,0002,420
2012-04-032422432402422,040,0002,420
2012-04-022432442412413,419,0002,410
2012-03-302392432392414,134,0002,410
2012-03-292342392322373,595,0002,370
2012-03-282332362322332,625,0002,330
2012-03-272352372342362,668,0002,360
2012-03-262372392332343,605,0002,340
2012-03-232392402362372,554,0002,370
2012-03-222422422382393,459,0002,390
2012-03-212412462412433,968,0002,430
2012-03-192382422372403,155,0002,400
2012-03-162392412372383,174,0002,380
2012-03-152452452382405,572,0002,400
2012-03-142472482432434,354,0002,430
2012-03-132472482422453,454,0002,450
2012-03-122462482442453,453,0002,450
2012-03-092452462402436,165,0002,430
2012-03-082412432392423,732,0002,420
2012-03-072332392332382,616,0002,380
2012-03-062342382332364,975,0002,360
2012-03-052392402342354,201,0002,350
2012-03-022392412382412,952,0002,410
2012-03-012412442352376,322,0002,370
2012-02-292432482432463,418,0002,460
2012-02-282452482442455,963,0002,450
2012-02-272492492462482,955,0002,480
2012-02-242462472442464,927,0002,460
2012-02-232392452362446,869,0002,440
2012-02-222352402342375,587,0002,370
2012-02-2123823823023310,401,0002,330
2012-02-202462462392404,313,0002,400
2012-02-172472472442442,870,0002,440
2012-02-162482492432453,938,0002,450
2012-02-152472502462502,832,0002,500
2012-02-142512532462472,839,0002,470
2012-02-132452522442502,461,0002,500
2012-02-102552552442495,131,0002,490
2012-02-092532562502544,983,0002,540
2012-02-082512542492515,636,0002,510
2012-02-072522542472506,272,0002,500
2012-02-062382412382402,109,0002,400
2012-02-032362382352362,303,0002,360
2012-02-022352382342341,563,0002,340
2012-02-012372412352352,062,0002,350
2012-01-312372382352362,299,0002,360
2012-01-302392402372381,599,0002,380
2012-01-272372402372402,060,0002,400
2012-01-262342392342373,545,0002,370
2012-01-252372372332334,203,0002,330
2012-01-242392402332342,054,0002,340
2012-01-232392422392393,264,0002,390
2012-01-202372402342394,145,0002,390
2012-01-192342362332362,254,0002,360
2012-01-182342382332345,765,0002,340
2012-01-172252332242305,629,0002,300
2012-01-162212232182203,309,0002,200
2012-01-132262262222222,862,0002,220
2012-01-122252282212233,294,0002,230
2012-01-112212262212254,007,0002,250
2012-01-102212252202213,596,0002,210
2012-01-062182202162183,108,0002,180
2012-01-052142192142173,891,0002,170
2012-01-042112152112142,798,0002,140

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