1. HOME >
  2. 株価時系列 >
  3. 5232 >
  4. 2013年

5232 住友大阪セメント(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304014063994042,438,0004,040
2013-12-273984003943972,490,0003,970
2013-12-263883983883962,514,0003,960
2013-12-253873893863872,555,0003,870
2013-12-243963963883891,897,0003,890
2013-12-203893973893943,316,0003,940
2013-12-193943963853872,962,0003,870
2013-12-183883933883932,451,0003,930
2013-12-173903913883891,499,0003,890
2013-12-163933933873892,038,0003,890
2013-12-133984013943954,913,0003,950
2013-12-123914013913984,416,0003,980
2013-12-113923923883912,885,0003,910
2013-12-103994013903933,506,0003,930
2013-12-094074074004022,656,0004,020
2013-12-064024053984021,986,0004,020
2013-12-054104124034042,542,0004,040
2013-12-044084094024074,454,0004,070
2013-12-034164174094164,476,0004,160
2013-12-0239741839741711,224,0004,170
2013-11-293933963893963,542,0003,960
2013-11-283963983933973,576,0003,970
2013-11-273923983893966,260,0003,960
2013-11-263903913863872,356,0003,870
2013-11-253923923863882,711,0003,880
2013-11-223943953893912,171,0003,910
2013-11-213893943883942,820,0003,940
2013-11-203933943893892,149,0003,890
2013-11-193923953913942,344,0003,940
2013-11-183943953893933,950,0003,930
2013-11-154014033903936,224,0003,930
2013-11-144024043984003,433,0004,000
2013-11-133984043954024,933,0004,020
2013-11-124014023953983,203,0003,980
2013-11-113994023974012,879,0004,010
2013-11-083883983883962,441,0003,960
2013-11-073984023933945,112,0003,940
2013-11-063973993913953,345,0003,950
2013-11-054014013953993,767,0003,990
2013-11-013943973883932,398,0003,930
2013-10-313994003933952,875,0003,950
2013-10-304004003964002,441,0004,000
2013-10-293984003954003,470,0004,000
2013-10-283953993923972,463,0003,970
2013-10-253933943893913,161,0003,910
2013-10-243813923813902,841,0003,900
2013-10-233893913823822,676,0003,820
2013-10-223883923873891,219,0003,890
2013-10-213913933893901,421,0003,900
2013-10-183893913863901,822,0003,900
2013-10-173923923873891,485,0003,890
2013-10-16387391387388975,0003,880
2013-10-153903943883892,577,0003,890
2013-10-113933953893923,215,0003,920
2013-10-103923933833872,894,0003,870
2013-10-093853943823926,284,0003,920
2013-10-083643793643743,578,0003,740
2013-10-073783793663672,466,0003,670
2013-10-043803823753782,725,0003,780
2013-10-033803883753843,381,0003,840
2013-10-023913923813822,539,0003,820
2013-10-013953973883903,153,0003,900
2013-09-303864043863957,629,0003,950
2013-09-273893903853882,691,0003,880
2013-09-263793903783893,986,0003,890
2013-09-253903913823843,799,0003,840
2013-09-243903933863902,640,0003,900
2013-09-203913953893923,803,0003,920
2013-09-193953963893913,670,0003,910
2013-09-183923953903923,332,0003,920
2013-09-173873943843914,667,0003,910
2013-09-133833883813835,598,0003,830
2013-09-123903953863895,308,0003,890
2013-09-114124133873889,044,0003,880
2013-09-1039441739140812,885,0004,080
2013-09-0939940038138711,558,0003,870
2013-09-063673673563595,792,0003,590
2013-09-053743743663694,287,0003,690
2013-09-043693723673722,503,0003,720
2013-09-033733743673696,441,0003,690
2013-09-023663733613686,513,0003,680
2013-08-303643683583634,582,0003,630
2013-08-293543653513649,112,0003,640
2013-08-283483543463522,662,0003,520
2013-08-273543603523562,099,0003,560
2013-08-263553553503542,056,0003,540
2013-08-233553573483513,160,0003,510
2013-08-223463523453511,955,0003,510
2013-08-213483523443502,389,0003,500
2013-08-203563603483483,411,0003,480
2013-08-193533613523603,212,0003,600
2013-08-163523613473524,290,0003,520
2013-08-153533553513532,663,0003,530
2013-08-143573573513573,287,0003,570
2013-08-133473563443554,090,0003,550
2013-08-123393443353412,984,0003,410
2013-08-093383453373424,269,0003,420
2013-08-083383483363385,592,0003,380
2013-08-0732834532833810,620,0003,380
2013-08-063273303213273,410,0003,270
2013-08-053303363303303,210,0003,300
2013-08-023273313253313,022,0003,310
2013-08-013193243183212,782,0003,210
2013-07-313143243123183,437,0003,180
2013-07-303113193113172,852,0003,170
2013-07-293173193133132,636,0003,130
2013-07-263233293203204,461,0003,200
2013-07-253343353233244,240,0003,240
2013-07-243323383323343,342,0003,340
2013-07-233373383293325,102,0003,320
2013-07-223453463353367,862,0003,360
2013-07-1935835933334310,448,0003,430
2013-07-183583593523557,010,0003,550
2013-07-1735136134935911,092,0003,590
2013-07-163473523423506,932,0003,500
2013-07-1234035033834710,209,0003,470
2013-07-113263373243366,521,0003,360
2013-07-103253293223252,777,0003,250
2013-07-093253253193231,580,0003,230
2013-07-083333333173183,686,0003,180
2013-07-053193303193285,031,0003,280
2013-07-043143183143162,615,0003,160
2013-07-033223223153172,107,0003,170
2013-07-023203223193212,503,0003,210
2013-07-013153203123183,821,0003,180
2013-06-283073173053163,845,0003,160
2013-06-273033052943042,804,0003,040
2013-06-263143143033032,618,0003,030
2013-06-253093133043083,359,0003,080
2013-06-243073143043092,623,0003,090
2013-06-212983072943063,153,0003,060
2013-06-203093123033063,659,0003,060
2013-06-193163163073122,434,0003,120
2013-06-183123163053093,840,0003,090
2013-06-173023173003165,765,0003,160
2013-06-142963012912987,046,0002,980
2013-06-132962992882914,831,0002,910
2013-06-122933062913023,034,0003,020
2013-06-113003042972982,608,0002,980
2013-06-102913012883003,189,0003,000
2013-06-072792932782877,224,0002,870
2013-06-062802912782795,180,0002,790
2013-06-052942962832835,045,0002,830
2013-06-042942992852945,163,0002,940
2013-06-032933072922964,330,0002,960
2013-05-313083093003022,492,0003,020
2013-05-303063112973005,088,0003,000
2013-05-293233253093105,513,0003,100
2013-05-283073183063154,433,0003,150
2013-05-273113153053084,898,0003,080
2013-05-243153293113237,206,0003,230
2013-05-2333634230830810,050,0003,080
2013-05-223403433333356,521,0003,350
2013-05-213293373283333,346,0003,330
2013-05-203373373283294,752,0003,290
2013-05-1730634430433419,441,0003,340
2013-05-163073103013065,348,0003,060
2013-05-153133143043076,162,0003,070
2013-05-1431131830631011,357,0003,100
2013-05-133013142993148,197,0003,140
2013-05-103053062983003,899,0003,000
2013-05-093003043003014,692,0003,010
2013-05-082923012922996,913,0002,990
2013-05-072942952912932,922,0002,930
2013-05-022882912872901,628,0002,900
2013-05-012922932882912,447,0002,910
2013-04-302862942852923,788,0002,920
2013-04-262902902852862,977,0002,860
2013-04-252862902842895,129,0002,890
2013-04-242882892822855,685,0002,850
2013-04-232792872772857,188,0002,850
2013-04-222752792712776,904,0002,770
2013-04-192652732632714,577,0002,710
2013-04-182632672622653,063,0002,650
2013-04-172642672582667,152,0002,660
2013-04-162632672612643,853,0002,640
2013-04-152712712662674,043,0002,670
2013-04-122752772692707,379,0002,700
2013-04-112802822742765,412,0002,760
2013-04-102682772682777,527,0002,770
2013-04-0926326926026710,126,0002,670
2013-04-082552632532629,412,0002,620
2013-04-0526327224624722,317,0002,470
2013-04-042612612522587,350,0002,580
2013-04-032672682592632,710,0002,630
2013-04-022672672582645,005,0002,640
2013-04-012742742672683,243,0002,680
2013-03-292752772722743,057,0002,740
2013-03-282812822732753,320,0002,750
2013-03-272802822802812,510,0002,810
2013-03-262832852802842,954,0002,840
2013-03-252872872842842,927,0002,840
2013-03-222892902822855,571,0002,850
2013-03-212902912872912,996,0002,910
2013-03-192882902872883,073,0002,880
2013-03-182902912852853,583,0002,850
2013-03-152942952872916,085,0002,910
2013-03-142952962932952,813,0002,950
2013-03-132912952902946,011,0002,940
2013-03-122942952912924,203,0002,920
2013-03-112922942902914,392,0002,910
2013-03-082902932892908,797,0002,900
2013-03-072993002892928,217,0002,920
2013-03-0629029829029613,423,0002,960
2013-03-052852882832877,785,0002,870
2013-03-042862862812835,644,0002,830
2013-03-012772802762783,428,0002,780
2013-02-282792802752773,724,0002,770
2013-02-272742822732765,874,0002,760
2013-02-262722762722733,645,0002,730
2013-02-252782792752784,573,0002,780
2013-02-222722752702743,377,0002,740
2013-02-212742762712723,494,0002,720
2013-02-202812822732744,542,0002,740
2013-02-192762842752774,993,0002,770
2013-02-182712762702754,855,0002,750
2013-02-152742752632687,312,0002,680
2013-02-142762812732784,906,0002,780
2013-02-132792842742788,524,0002,780
2013-02-122932932802828,100,0002,820
2013-02-0829729928829010,957,0002,900
2013-02-072963032953005,672,0003,000
2013-02-062972992942982,955,0002,980
2013-02-052962992932943,946,0002,940
2013-02-043033042972984,663,0002,980
2013-02-013073093023034,136,0003,030
2013-01-313043063023064,832,0003,060
2013-01-302993032983034,267,0003,030
2013-01-292973032972984,120,0002,980
2013-01-283103112962977,277,0002,970
2013-01-253083093053094,364,0003,090
2013-01-243003072993063,644,0003,060
2013-01-233033112993028,211,0003,020
2013-01-223023052983024,772,0003,020
2013-01-213063062973025,280,0003,020
2013-01-183033042993017,180,0003,010
2013-01-173013032912957,949,0002,950
2013-01-162993042932956,522,0002,950
2013-01-153103103003026,493,0003,020
2013-01-113153163093095,688,0003,090
2013-01-103203203143153,040,0003,150
2013-01-093093193083174,521,0003,170
2013-01-083143153063093,368,0003,090
2013-01-073213223123145,520,0003,140
2013-01-043223233173202,176,0003,200

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