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 |
---|---|---|---|---|---|---|
2015-12-30 | 448 | 450 | 443 | 445 | 1,496,000 | 4,450 |
2015-12-29 | 444 | 448 | 441 | 447 | 2,553,000 | 4,470 |
2015-12-28 | 444 | 445 | 439 | 443 | 4,406,000 | 4,430 |
2015-12-25 | 459 | 459 | 439 | 441 | 4,146,000 | 4,410 |
2015-12-24 | 468 | 476 | 463 | 464 | 5,059,000 | 4,640 |
2015-12-22 | 460 | 462 | 459 | 460 | 2,420,000 | 4,600 |
2015-12-21 | 454 | 458 | 448 | 457 | 2,696,000 | 4,570 |
2015-12-18 | 458 | 467 | 452 | 457 | 7,870,000 | 4,570 |
2015-12-17 | 452 | 458 | 447 | 457 | 3,588,000 | 4,570 |
2015-12-16 | 440 | 447 | 437 | 444 | 3,041,000 | 4,440 |
2015-12-15 | 447 | 450 | 438 | 441 | 5,062,000 | 4,410 |
2015-12-14 | 436 | 442 | 431 | 441 | 4,848,000 | 4,410 |
2015-12-11 | 441 | 444 | 435 | 438 | 5,401,000 | 4,380 |
2015-12-10 | 434 | 441 | 433 | 434 | 2,302,000 | 4,340 |
2015-12-09 | 442 | 446 | 435 | 438 | 5,059,000 | 4,380 |
2015-12-08 | 446 | 452 | 440 | 442 | 4,826,000 | 4,420 |
2015-12-07 | 456 | 456 | 451 | 454 | 4,007,000 | 4,540 |
2015-12-04 | 449 | 455 | 447 | 449 | 5,136,000 | 4,490 |
2015-12-03 | 454 | 454 | 444 | 449 | 4,766,000 | 4,490 |
2015-12-02 | 461 | 463 | 451 | 454 | 6,440,000 | 4,540 |
2015-12-01 | 474 | 474 | 461 | 465 | 6,794,000 | 4,650 |
2015-11-30 | 480 | 480 | 472 | 474 | 3,159,000 | 4,740 |
2015-11-27 | 488 | 492 | 472 | 477 | 6,645,000 | 4,770 |
2015-11-26 | 498 | 502 | 494 | 496 | 2,819,000 | 4,960 |
2015-11-25 | 501 | 503 | 495 | 498 | 1,810,000 | 4,980 |
2015-11-24 | 512 | 514 | 502 | 504 | 2,743,000 | 5,040 |
2015-11-20 | 502 | 506 | 493 | 506 | 2,360,000 | 5,060 |
2015-11-19 | 497 | 500 | 493 | 498 | 3,094,000 | 4,980 |
2015-11-18 | 512 | 514 | 494 | 495 | 4,312,000 | 4,950 |
2015-11-17 | 516 | 519 | 511 | 511 | 2,691,000 | 5,110 |
2015-11-16 | 504 | 513 | 503 | 506 | 1,269,000 | 5,060 |
2015-11-13 | 503 | 515 | 500 | 512 | 2,143,000 | 5,120 |
2015-11-12 | 514 | 519 | 510 | 511 | 2,744,000 | 5,110 |
2015-11-11 | 508 | 516 | 507 | 514 | 3,224,000 | 5,140 |
2015-11-10 | 506 | 518 | 506 | 514 | 3,286,000 | 5,140 |
2015-11-09 | 509 | 512 | 505 | 509 | 4,368,000 | 5,090 |
2015-11-06 | 485 | 517 | 483 | 513 | 9,773,000 | 5,130 |
2015-11-05 | 458 | 472 | 456 | 472 | 2,532,000 | 4,720 |
2015-11-04 | 474 | 474 | 458 | 458 | 3,685,000 | 4,580 |
2015-11-02 | 466 | 472 | 463 | 466 | 2,722,000 | 4,660 |
2015-10-30 | 467 | 470 | 462 | 468 | 2,931,000 | 4,680 |
2015-10-29 | 467 | 467 | 458 | 463 | 3,756,000 | 4,630 |
2015-10-28 | 473 | 474 | 462 | 467 | 2,942,000 | 4,670 |
2015-10-27 | 475 | 475 | 464 | 465 | 2,702,000 | 4,650 |
2015-10-26 | 480 | 480 | 467 | 468 | 3,399,000 | 4,680 |
2015-10-23 | 481 | 481 | 469 | 477 | 3,199,000 | 4,770 |
2015-10-22 | 485 | 487 | 472 | 475 | 2,563,000 | 4,750 |
2015-10-21 | 464 | 489 | 463 | 484 | 4,813,000 | 4,840 |
2015-10-20 | 469 | 470 | 463 | 465 | 2,013,000 | 4,650 |
2015-10-19 | 472 | 472 | 463 | 468 | 2,929,000 | 4,680 |
2015-10-16 | 466 | 477 | 465 | 473 | 5,254,000 | 4,730 |
2015-10-15 | 452 | 471 | 451 | 467 | 7,028,000 | 4,670 |
2015-10-14 | 444 | 454 | 443 | 452 | 4,379,000 | 4,520 |
2015-10-13 | 443 | 448 | 438 | 445 | 4,145,000 | 4,450 |
2015-10-09 | 435 | 444 | 429 | 444 | 4,913,000 | 4,440 |
2015-10-08 | 441 | 441 | 434 | 437 | 2,110,000 | 4,370 |
2015-10-07 | 442 | 446 | 436 | 438 | 3,540,000 | 4,380 |
2015-10-06 | 438 | 444 | 436 | 440 | 2,464,000 | 4,400 |
2015-10-05 | 447 | 448 | 433 | 438 | 3,053,000 | 4,380 |
2015-10-02 | 427 | 446 | 423 | 444 | 6,128,000 | 4,440 |
2015-10-01 | 432 | 432 | 419 | 423 | 3,289,000 | 4,230 |
2015-09-30 | 431 | 434 | 419 | 424 | 4,743,000 | 4,240 |
2015-09-29 | 440 | 440 | 424 | 426 | 3,549,000 | 4,260 |
2015-09-28 | 448 | 450 | 442 | 445 | 2,665,000 | 4,450 |
2015-09-25 | 451 | 456 | 443 | 448 | 3,612,000 | 4,480 |
2015-09-24 | 447 | 458 | 445 | 450 | 2,932,000 | 4,500 |
2015-09-18 | 458 | 458 | 445 | 453 | 4,468,000 | 4,530 |
2015-09-17 | 465 | 466 | 454 | 458 | 3,213,000 | 4,580 |
2015-09-16 | 479 | 480 | 459 | 459 | 3,589,000 | 4,590 |
2015-09-15 | 481 | 485 | 472 | 476 | 2,150,000 | 4,760 |
2015-09-14 | 482 | 487 | 474 | 479 | 2,147,000 | 4,790 |
2015-09-11 | 477 | 490 | 475 | 483 | 5,868,000 | 4,830 |
2015-09-10 | 462 | 473 | 457 | 473 | 3,332,000 | 4,730 |
2015-09-09 | 460 | 463 | 451 | 460 | 4,391,000 | 4,600 |
2015-09-08 | 459 | 463 | 447 | 448 | 2,818,000 | 4,480 |
2015-09-07 | 453 | 455 | 447 | 451 | 2,827,000 | 4,510 |
2015-09-04 | 470 | 471 | 454 | 457 | 3,660,000 | 4,570 |
2015-09-03 | 471 | 479 | 469 | 472 | 4,199,000 | 4,720 |
2015-09-02 | 460 | 473 | 456 | 464 | 4,866,000 | 4,640 |
2015-09-01 | 471 | 475 | 463 | 464 | 3,840,000 | 4,640 |
2015-08-31 | 476 | 478 | 461 | 471 | 6,510,000 | 4,710 |
2015-08-28 | 488 | 488 | 473 | 476 | 4,682,000 | 4,760 |
2015-08-27 | 478 | 482 | 470 | 476 | 4,698,000 | 4,760 |
2015-08-26 | 483 | 487 | 464 | 472 | 7,784,000 | 4,720 |
2015-08-25 | 470 | 486 | 462 | 467 | 7,606,000 | 4,670 |
2015-08-24 | 492 | 494 | 478 | 479 | 3,241,000 | 4,790 |
2015-08-21 | 501 | 510 | 500 | 502 | 2,632,000 | 5,020 |
2015-08-20 | 513 | 524 | 510 | 511 | 2,142,000 | 5,110 |
2015-08-19 | 508 | 518 | 506 | 515 | 2,394,000 | 5,150 |
2015-08-18 | 520 | 522 | 514 | 515 | 1,990,000 | 5,150 |
2015-08-17 | 519 | 524 | 512 | 523 | 2,101,000 | 5,230 |
2015-08-14 | 514 | 521 | 510 | 517 | 4,055,000 | 5,170 |
2015-08-13 | 505 | 511 | 500 | 509 | 2,603,000 | 5,090 |
2015-08-12 | 505 | 511 | 500 | 502 | 2,717,000 | 5,020 |
2015-08-11 | 507 | 512 | 499 | 505 | 2,875,000 | 5,050 |
2015-08-10 | 494 | 507 | 491 | 505 | 4,110,000 | 5,050 |
2015-08-07 | 476 | 498 | 476 | 491 | 5,229,000 | 4,910 |
2015-08-06 | 468 | 483 | 466 | 480 | 3,043,000 | 4,800 |
2015-08-05 | 459 | 464 | 455 | 462 | 1,954,000 | 4,620 |
2015-08-04 | 466 | 469 | 455 | 458 | 1,959,000 | 4,580 |
2015-08-03 | 467 | 469 | 464 | 467 | 976,000 | 4,670 |
2015-07-31 | 460 | 469 | 459 | 465 | 2,578,000 | 4,650 |
2015-07-30 | 463 | 469 | 461 | 462 | 2,064,000 | 4,620 |
2015-07-29 | 462 | 462 | 455 | 461 | 1,556,000 | 4,610 |
2015-07-28 | 456 | 463 | 453 | 461 | 1,696,000 | 4,610 |
2015-07-27 | 465 | 467 | 455 | 457 | 2,962,000 | 4,570 |
2015-07-24 | 479 | 483 | 468 | 470 | 2,149,000 | 4,700 |
2015-07-23 | 470 | 477 | 465 | 474 | 2,409,000 | 4,740 |
2015-07-22 | 469 | 470 | 466 | 469 | 1,966,000 | 4,690 |
2015-07-21 | 472 | 474 | 470 | 473 | 2,307,000 | 4,730 |
2015-07-17 | 473 | 475 | 467 | 468 | 1,971,000 | 4,680 |
2015-07-16 | 467 | 477 | 466 | 473 | 2,533,000 | 4,730 |
2015-07-15 | 470 | 474 | 465 | 467 | 3,094,000 | 4,670 |
2015-07-14 | 465 | 468 | 461 | 465 | 2,460,000 | 4,650 |
2015-07-13 | 452 | 468 | 452 | 462 | 3,317,000 | 4,620 |
2015-07-10 | 453 | 453 | 444 | 448 | 3,345,000 | 4,480 |
2015-07-09 | 441 | 456 | 429 | 454 | 6,325,000 | 4,540 |
2015-07-08 | 442 | 453 | 438 | 448 | 7,764,000 | 4,480 |
2015-07-07 | 442 | 449 | 439 | 441 | 2,670,000 | 4,410 |
2015-07-06 | 441 | 448 | 435 | 440 | 2,649,000 | 4,400 |
2015-07-03 | 452 | 453 | 445 | 448 | 2,027,000 | 4,480 |
2015-07-02 | 453 | 458 | 449 | 452 | 3,311,000 | 4,520 |
2015-07-01 | 453 | 456 | 448 | 452 | 3,034,000 | 4,520 |
2015-06-30 | 448 | 454 | 445 | 453 | 1,630,000 | 4,530 |
2015-06-29 | 450 | 456 | 443 | 449 | 1,665,000 | 4,490 |
2015-06-26 | 469 | 469 | 458 | 461 | 1,898,000 | 4,610 |
2015-06-25 | 467 | 470 | 463 | 468 | 1,826,000 | 4,680 |
2015-06-24 | 469 | 473 | 463 | 466 | 3,213,000 | 4,660 |
2015-06-23 | 468 | 473 | 459 | 465 | 3,461,000 | 4,650 |
2015-06-22 | 461 | 463 | 454 | 459 | 2,441,000 | 4,590 |
2015-06-19 | 455 | 461 | 452 | 460 | 3,462,000 | 4,600 |
2015-06-18 | 454 | 455 | 449 | 453 | 1,691,000 | 4,530 |
2015-06-17 | 455 | 457 | 450 | 454 | 2,224,000 | 4,540 |
2015-06-16 | 457 | 459 | 448 | 455 | 2,866,000 | 4,550 |
2015-06-15 | 454 | 458 | 450 | 457 | 1,971,000 | 4,570 |
2015-06-12 | 458 | 459 | 450 | 455 | 3,460,000 | 4,550 |
2015-06-11 | 446 | 454 | 445 | 454 | 3,957,000 | 4,540 |
2015-06-10 | 443 | 444 | 431 | 438 | 8,753,000 | 4,380 |
2015-06-09 | 458 | 458 | 449 | 451 | 3,557,000 | 4,510 |
2015-06-08 | 465 | 469 | 457 | 462 | 3,718,000 | 4,620 |
2015-06-05 | 462 | 467 | 455 | 460 | 6,057,000 | 4,600 |
2015-06-04 | 447 | 463 | 447 | 458 | 3,726,000 | 4,580 |
2015-06-03 | 448 | 453 | 447 | 448 | 2,843,000 | 4,480 |
2015-06-02 | 454 | 461 | 451 | 453 | 2,951,000 | 4,530 |
2015-06-01 | 438 | 454 | 438 | 451 | 3,355,000 | 4,510 |
2015-05-29 | 447 | 451 | 446 | 446 | 4,074,000 | 4,460 |
2015-05-28 | 440 | 452 | 439 | 450 | 7,379,000 | 4,500 |
2015-05-27 | 426 | 430 | 424 | 429 | 2,317,000 | 4,290 |
2015-05-26 | 421 | 427 | 420 | 425 | 2,101,000 | 4,250 |
2015-05-25 | 423 | 425 | 419 | 420 | 2,260,000 | 4,200 |
2015-05-22 | 419 | 422 | 418 | 420 | 2,423,000 | 4,200 |
2015-05-21 | 416 | 420 | 413 | 418 | 2,659,000 | 4,180 |
2015-05-20 | 416 | 422 | 416 | 417 | 4,460,000 | 4,170 |
2015-05-19 | 422 | 422 | 416 | 416 | 4,051,000 | 4,160 |
2015-05-18 | 423 | 424 | 417 | 422 | 4,436,000 | 4,220 |
2015-05-15 | 431 | 433 | 421 | 421 | 6,259,000 | 4,210 |
2015-05-14 | 405 | 445 | 399 | 424 | 9,988,000 | 4,240 |
2015-05-13 | 410 | 413 | 403 | 412 | 2,390,000 | 4,120 |
2015-05-12 | 404 | 416 | 404 | 414 | 2,543,000 | 4,140 |
2015-05-11 | 410 | 411 | 406 | 409 | 1,821,000 | 4,090 |
2015-05-08 | 400 | 411 | 398 | 404 | 3,252,000 | 4,040 |
2015-05-07 | 389 | 404 | 389 | 399 | 5,381,000 | 3,990 |
2015-05-01 | 389 | 392 | 386 | 388 | 1,466,000 | 3,880 |
2015-04-30 | 395 | 397 | 388 | 391 | 2,563,000 | 3,910 |
2015-04-28 | 401 | 406 | 398 | 400 | 2,626,000 | 4,000 |
2015-04-27 | 399 | 401 | 396 | 399 | 2,457,000 | 3,990 |
2015-04-24 | 410 | 412 | 401 | 403 | 4,123,000 | 4,030 |
2015-04-23 | 403 | 414 | 403 | 410 | 3,492,000 | 4,100 |
2015-04-22 | 398 | 406 | 398 | 406 | 3,661,000 | 4,060 |
2015-04-21 | 397 | 402 | 395 | 399 | 3,084,000 | 3,990 |
2015-04-20 | 390 | 398 | 388 | 397 | 1,885,000 | 3,970 |
2015-04-17 | 395 | 402 | 391 | 396 | 3,303,000 | 3,960 |
2015-04-16 | 390 | 399 | 390 | 398 | 2,955,000 | 3,980 |
2015-04-15 | 389 | 395 | 389 | 393 | 1,444,000 | 3,930 |
2015-04-14 | 394 | 397 | 391 | 394 | 2,303,000 | 3,940 |
2015-04-13 | 387 | 397 | 387 | 394 | 5,295,000 | 3,940 |
2015-04-10 | 382 | 385 | 378 | 383 | 2,144,000 | 3,830 |
2015-04-09 | 387 | 388 | 383 | 385 | 2,119,000 | 3,850 |
2015-04-08 | 392 | 394 | 385 | 386 | 3,907,000 | 3,860 |
2015-04-07 | 383 | 394 | 382 | 391 | 6,425,000 | 3,910 |
2015-04-06 | 379 | 384 | 377 | 383 | 2,442,000 | 3,830 |
2015-04-03 | 375 | 383 | 374 | 382 | 6,652,000 | 3,820 |
2015-04-02 | 368 | 374 | 366 | 373 | 3,552,000 | 3,730 |
2015-04-01 | 367 | 373 | 366 | 369 | 5,198,000 | 3,690 |
2015-03-31 | 367 | 371 | 365 | 369 | 4,207,000 | 3,690 |
2015-03-30 | 359 | 363 | 355 | 362 | 2,689,000 | 3,620 |
2015-03-27 | 365 | 369 | 355 | 359 | 3,436,000 | 3,590 |
2015-03-26 | 368 | 370 | 365 | 367 | 2,347,000 | 3,670 |
2015-03-25 | 363 | 372 | 362 | 370 | 6,913,000 | 3,700 |
2015-03-24 | 362 | 365 | 359 | 360 | 2,462,000 | 3,600 |
2015-03-23 | 360 | 362 | 357 | 362 | 2,211,000 | 3,620 |
2015-03-20 | 357 | 360 | 356 | 360 | 2,047,000 | 3,600 |
2015-03-19 | 354 | 358 | 353 | 356 | 3,685,000 | 3,560 |
2015-03-18 | 356 | 357 | 353 | 354 | 2,268,000 | 3,540 |
2015-03-17 | 358 | 358 | 355 | 356 | 2,151,000 | 3,560 |
2015-03-16 | 359 | 362 | 355 | 357 | 3,577,000 | 3,570 |
2015-03-13 | 356 | 360 | 353 | 358 | 4,886,000 | 3,580 |
2015-03-12 | 357 | 358 | 352 | 357 | 3,841,000 | 3,570 |
2015-03-11 | 356 | 359 | 356 | 356 | 2,619,000 | 3,560 |
2015-03-10 | 365 | 366 | 358 | 360 | 3,546,000 | 3,600 |
2015-03-09 | 370 | 371 | 365 | 366 | 3,242,000 | 3,660 |
2015-03-06 | 372 | 376 | 372 | 374 | 1,649,000 | 3,740 |
2015-03-05 | 374 | 375 | 371 | 371 | 1,892,000 | 3,710 |
2015-03-04 | 374 | 383 | 371 | 379 | 3,624,000 | 3,790 |
2015-03-03 | 373 | 375 | 368 | 375 | 2,670,000 | 3,750 |
2015-03-02 | 366 | 380 | 366 | 374 | 4,053,000 | 3,740 |
2015-02-27 | 368 | 370 | 366 | 367 | 2,774,000 | 3,670 |
2015-02-26 | 372 | 375 | 369 | 371 | 3,069,000 | 3,710 |
2015-02-25 | 374 | 385 | 370 | 370 | 8,650,000 | 3,700 |
2015-02-24 | 361 | 372 | 360 | 369 | 5,687,000 | 3,690 |
2015-02-23 | 359 | 361 | 355 | 358 | 2,700,000 | 3,580 |
2015-02-20 | 354 | 359 | 353 | 357 | 2,416,000 | 3,570 |
2015-02-19 | 355 | 356 | 352 | 353 | 3,023,000 | 3,530 |
2015-02-18 | 357 | 359 | 355 | 357 | 3,765,000 | 3,570 |
2015-02-17 | 358 | 358 | 354 | 355 | 2,931,000 | 3,550 |
2015-02-16 | 356 | 363 | 356 | 362 | 3,557,000 | 3,620 |
2015-02-13 | 355 | 359 | 352 | 358 | 2,947,000 | 3,580 |
2015-02-12 | 356 | 358 | 353 | 353 | 3,277,000 | 3,530 |
2015-02-10 | 355 | 360 | 353 | 359 | 3,251,000 | 3,590 |
2015-02-09 | 361 | 361 | 352 | 355 | 2,762,000 | 3,550 |
2015-02-06 | 355 | 357 | 352 | 357 | 2,360,000 | 3,570 |
2015-02-05 | 357 | 357 | 349 | 354 | 3,131,000 | 3,540 |
2015-02-04 | 353 | 361 | 352 | 360 | 4,838,000 | 3,600 |
2015-02-03 | 345 | 353 | 344 | 349 | 3,269,000 | 3,490 |
2015-02-02 | 342 | 345 | 341 | 343 | 2,557,000 | 3,430 |
2015-01-30 | 344 | 348 | 343 | 344 | 2,661,000 | 3,440 |
2015-01-29 | 339 | 346 | 338 | 343 | 2,831,000 | 3,430 |
2015-01-28 | 342 | 344 | 339 | 341 | 2,396,000 | 3,410 |
2015-01-27 | 343 | 348 | 342 | 345 | 1,909,000 | 3,450 |
2015-01-26 | 339 | 342 | 338 | 342 | 2,129,000 | 3,420 |
2015-01-23 | 342 | 343 | 340 | 342 | 1,497,000 | 3,420 |
2015-01-22 | 336 | 342 | 334 | 341 | 2,231,000 | 3,410 |
2015-01-21 | 340 | 341 | 334 | 337 | 2,380,000 | 3,370 |
2015-01-20 | 343 | 347 | 339 | 341 | 3,484,000 | 3,410 |
2015-01-19 | 348 | 349 | 343 | 344 | 2,133,000 | 3,440 |
2015-01-16 | 348 | 350 | 337 | 346 | 5,636,000 | 3,460 |
2015-01-15 | 345 | 353 | 344 | 351 | 5,268,000 | 3,510 |
2015-01-14 | 336 | 347 | 335 | 343 | 4,770,000 | 3,430 |
2015-01-13 | 337 | 338 | 332 | 338 | 2,999,000 | 3,380 |
2015-01-09 | 346 | 346 | 338 | 340 | 3,892,000 | 3,400 |
2015-01-08 | 338 | 343 | 336 | 341 | 1,958,000 | 3,410 |
2015-01-07 | 334 | 337 | 333 | 334 | 1,709,000 | 3,340 |
2015-01-06 | 340 | 340 | 334 | 336 | 2,817,000 | 3,360 |
2015-01-05 | 344 | 349 | 342 | 343 | 1,715,000 | 3,430 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株