5232 住友大阪セメント(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-304484504434451,496,0004,450
2015-12-294444484414472,553,0004,470
2015-12-284444454394434,406,0004,430
2015-12-254594594394414,146,0004,410
2015-12-244684764634645,059,0004,640
2015-12-224604624594602,420,0004,600
2015-12-214544584484572,696,0004,570
2015-12-184584674524577,870,0004,570
2015-12-174524584474573,588,0004,570
2015-12-164404474374443,041,0004,440
2015-12-154474504384415,062,0004,410
2015-12-144364424314414,848,0004,410
2015-12-114414444354385,401,0004,380
2015-12-104344414334342,302,0004,340
2015-12-094424464354385,059,0004,380
2015-12-084464524404424,826,0004,420
2015-12-074564564514544,007,0004,540
2015-12-044494554474495,136,0004,490
2015-12-034544544444494,766,0004,490
2015-12-024614634514546,440,0004,540
2015-12-014744744614656,794,0004,650
2015-11-304804804724743,159,0004,740
2015-11-274884924724776,645,0004,770
2015-11-264985024944962,819,0004,960
2015-11-255015034954981,810,0004,980
2015-11-245125145025042,743,0005,040
2015-11-205025064935062,360,0005,060
2015-11-194975004934983,094,0004,980
2015-11-185125144944954,312,0004,950
2015-11-175165195115112,691,0005,110
2015-11-165045135035061,269,0005,060
2015-11-135035155005122,143,0005,120
2015-11-125145195105112,744,0005,110
2015-11-115085165075143,224,0005,140
2015-11-105065185065143,286,0005,140
2015-11-095095125055094,368,0005,090
2015-11-064855174835139,773,0005,130
2015-11-054584724564722,532,0004,720
2015-11-044744744584583,685,0004,580
2015-11-024664724634662,722,0004,660
2015-10-304674704624682,931,0004,680
2015-10-294674674584633,756,0004,630
2015-10-284734744624672,942,0004,670
2015-10-274754754644652,702,0004,650
2015-10-264804804674683,399,0004,680
2015-10-234814814694773,199,0004,770
2015-10-224854874724752,563,0004,750
2015-10-214644894634844,813,0004,840
2015-10-204694704634652,013,0004,650
2015-10-194724724634682,929,0004,680
2015-10-164664774654735,254,0004,730
2015-10-154524714514677,028,0004,670
2015-10-144444544434524,379,0004,520
2015-10-134434484384454,145,0004,450
2015-10-094354444294444,913,0004,440
2015-10-084414414344372,110,0004,370
2015-10-074424464364383,540,0004,380
2015-10-064384444364402,464,0004,400
2015-10-054474484334383,053,0004,380
2015-10-024274464234446,128,0004,440
2015-10-014324324194233,289,0004,230
2015-09-304314344194244,743,0004,240
2015-09-294404404244263,549,0004,260
2015-09-284484504424452,665,0004,450
2015-09-254514564434483,612,0004,480
2015-09-244474584454502,932,0004,500
2015-09-184584584454534,468,0004,530
2015-09-174654664544583,213,0004,580
2015-09-164794804594593,589,0004,590
2015-09-154814854724762,150,0004,760
2015-09-144824874744792,147,0004,790
2015-09-114774904754835,868,0004,830
2015-09-104624734574733,332,0004,730
2015-09-094604634514604,391,0004,600
2015-09-084594634474482,818,0004,480
2015-09-074534554474512,827,0004,510
2015-09-044704714544573,660,0004,570
2015-09-034714794694724,199,0004,720
2015-09-024604734564644,866,0004,640
2015-09-014714754634643,840,0004,640
2015-08-314764784614716,510,0004,710
2015-08-284884884734764,682,0004,760
2015-08-274784824704764,698,0004,760
2015-08-264834874644727,784,0004,720
2015-08-254704864624677,606,0004,670
2015-08-244924944784793,241,0004,790
2015-08-215015105005022,632,0005,020
2015-08-205135245105112,142,0005,110
2015-08-195085185065152,394,0005,150
2015-08-185205225145151,990,0005,150
2015-08-175195245125232,101,0005,230
2015-08-145145215105174,055,0005,170
2015-08-135055115005092,603,0005,090
2015-08-125055115005022,717,0005,020
2015-08-115075124995052,875,0005,050
2015-08-104945074915054,110,0005,050
2015-08-074764984764915,229,0004,910
2015-08-064684834664803,043,0004,800
2015-08-054594644554621,954,0004,620
2015-08-044664694554581,959,0004,580
2015-08-03467469464467976,0004,670
2015-07-314604694594652,578,0004,650
2015-07-304634694614622,064,0004,620
2015-07-294624624554611,556,0004,610
2015-07-284564634534611,696,0004,610
2015-07-274654674554572,962,0004,570
2015-07-244794834684702,149,0004,700
2015-07-234704774654742,409,0004,740
2015-07-224694704664691,966,0004,690
2015-07-214724744704732,307,0004,730
2015-07-174734754674681,971,0004,680
2015-07-164674774664732,533,0004,730
2015-07-154704744654673,094,0004,670
2015-07-144654684614652,460,0004,650
2015-07-134524684524623,317,0004,620
2015-07-104534534444483,345,0004,480
2015-07-094414564294546,325,0004,540
2015-07-084424534384487,764,0004,480
2015-07-074424494394412,670,0004,410
2015-07-064414484354402,649,0004,400
2015-07-034524534454482,027,0004,480
2015-07-024534584494523,311,0004,520
2015-07-014534564484523,034,0004,520
2015-06-304484544454531,630,0004,530
2015-06-294504564434491,665,0004,490
2015-06-264694694584611,898,0004,610
2015-06-254674704634681,826,0004,680
2015-06-244694734634663,213,0004,660
2015-06-234684734594653,461,0004,650
2015-06-224614634544592,441,0004,590
2015-06-194554614524603,462,0004,600
2015-06-184544554494531,691,0004,530
2015-06-174554574504542,224,0004,540
2015-06-164574594484552,866,0004,550
2015-06-154544584504571,971,0004,570
2015-06-124584594504553,460,0004,550
2015-06-114464544454543,957,0004,540
2015-06-104434444314388,753,0004,380
2015-06-094584584494513,557,0004,510
2015-06-084654694574623,718,0004,620
2015-06-054624674554606,057,0004,600
2015-06-044474634474583,726,0004,580
2015-06-034484534474482,843,0004,480
2015-06-024544614514532,951,0004,530
2015-06-014384544384513,355,0004,510
2015-05-294474514464464,074,0004,460
2015-05-284404524394507,379,0004,500
2015-05-274264304244292,317,0004,290
2015-05-264214274204252,101,0004,250
2015-05-254234254194202,260,0004,200
2015-05-224194224184202,423,0004,200
2015-05-214164204134182,659,0004,180
2015-05-204164224164174,460,0004,170
2015-05-194224224164164,051,0004,160
2015-05-184234244174224,436,0004,220
2015-05-154314334214216,259,0004,210
2015-05-144054453994249,988,0004,240
2015-05-134104134034122,390,0004,120
2015-05-124044164044142,543,0004,140
2015-05-114104114064091,821,0004,090
2015-05-084004113984043,252,0004,040
2015-05-073894043893995,381,0003,990
2015-05-013893923863881,466,0003,880
2015-04-303953973883912,563,0003,910
2015-04-284014063984002,626,0004,000
2015-04-273994013963992,457,0003,990
2015-04-244104124014034,123,0004,030
2015-04-234034144034103,492,0004,100
2015-04-223984063984063,661,0004,060
2015-04-213974023953993,084,0003,990
2015-04-203903983883971,885,0003,970
2015-04-173954023913963,303,0003,960
2015-04-163903993903982,955,0003,980
2015-04-153893953893931,444,0003,930
2015-04-143943973913942,303,0003,940
2015-04-133873973873945,295,0003,940
2015-04-103823853783832,144,0003,830
2015-04-093873883833852,119,0003,850
2015-04-083923943853863,907,0003,860
2015-04-073833943823916,425,0003,910
2015-04-063793843773832,442,0003,830
2015-04-033753833743826,652,0003,820
2015-04-023683743663733,552,0003,730
2015-04-013673733663695,198,0003,690
2015-03-313673713653694,207,0003,690
2015-03-303593633553622,689,0003,620
2015-03-273653693553593,436,0003,590
2015-03-263683703653672,347,0003,670
2015-03-253633723623706,913,0003,700
2015-03-243623653593602,462,0003,600
2015-03-233603623573622,211,0003,620
2015-03-203573603563602,047,0003,600
2015-03-193543583533563,685,0003,560
2015-03-183563573533542,268,0003,540
2015-03-173583583553562,151,0003,560
2015-03-163593623553573,577,0003,570
2015-03-133563603533584,886,0003,580
2015-03-123573583523573,841,0003,570
2015-03-113563593563562,619,0003,560
2015-03-103653663583603,546,0003,600
2015-03-093703713653663,242,0003,660
2015-03-063723763723741,649,0003,740
2015-03-053743753713711,892,0003,710
2015-03-043743833713793,624,0003,790
2015-03-033733753683752,670,0003,750
2015-03-023663803663744,053,0003,740
2015-02-273683703663672,774,0003,670
2015-02-263723753693713,069,0003,710
2015-02-253743853703708,650,0003,700
2015-02-243613723603695,687,0003,690
2015-02-233593613553582,700,0003,580
2015-02-203543593533572,416,0003,570
2015-02-193553563523533,023,0003,530
2015-02-183573593553573,765,0003,570
2015-02-173583583543552,931,0003,550
2015-02-163563633563623,557,0003,620
2015-02-133553593523582,947,0003,580
2015-02-123563583533533,277,0003,530
2015-02-103553603533593,251,0003,590
2015-02-093613613523552,762,0003,550
2015-02-063553573523572,360,0003,570
2015-02-053573573493543,131,0003,540
2015-02-043533613523604,838,0003,600
2015-02-033453533443493,269,0003,490
2015-02-023423453413432,557,0003,430
2015-01-303443483433442,661,0003,440
2015-01-293393463383432,831,0003,430
2015-01-283423443393412,396,0003,410
2015-01-273433483423451,909,0003,450
2015-01-263393423383422,129,0003,420
2015-01-233423433403421,497,0003,420
2015-01-223363423343412,231,0003,410
2015-01-213403413343372,380,0003,370
2015-01-203433473393413,484,0003,410
2015-01-193483493433442,133,0003,440
2015-01-163483503373465,636,0003,460
2015-01-153453533443515,268,0003,510
2015-01-143363473353434,770,0003,430
2015-01-133373383323382,999,0003,380
2015-01-093463463383403,892,0003,400
2015-01-083383433363411,958,0003,410
2015-01-073343373333341,709,0003,340
2015-01-063403403343362,817,0003,360
2015-01-053443493423431,715,0003,430

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