1. HOME >
  2. 株価時系列 >
  3. 5232 >
  4. 2016年

5232 住友大阪セメント(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304404454384413,442,0004,410
2016-12-294454464424432,970,0004,430
2016-12-284464464424442,252,0004,440
2016-12-274504534434444,389,0004,440
2016-12-264414484374465,252,0004,460
2016-12-224334454294436,966,0004,430
2016-12-214344384314324,337,0004,320
2016-12-204244364244346,242,0004,340
2016-12-194244254214232,525,0004,230
2016-12-164244264204222,875,0004,220
2016-12-154244284174203,216,0004,200
2016-12-144204264164254,969,0004,250
2016-12-134204244174234,946,0004,230
2016-12-124354354254314,349,0004,310
2016-12-094424424304326,344,0004,320
2016-12-084314394254389,436,0004,380
2016-12-074054254024247,946,0004,240
2016-12-064054063974024,681,0004,020
2016-12-054004033964024,445,0004,020
2016-12-024034084004033,315,0004,030
2016-12-014094204044045,594,0004,040
2016-11-303964063954044,567,0004,040
2016-11-293983993923943,241,0003,940
2016-11-283984023943994,043,0003,990
2016-11-254004063973993,522,0003,990
2016-11-244064064004013,927,0004,010
2016-11-224064064034052,540,0004,050
2016-11-213994053994053,369,0004,050
2016-11-184004003963972,545,0003,970
2016-11-173953983923954,133,0003,950
2016-11-163934013914014,082,0004,010
2016-11-153913913863883,348,0003,880
2016-11-143853893823885,159,0003,880
2016-11-113843943803846,771,0003,840
2016-11-1038439237938011,180,0003,800
2016-11-093943943673709,723,0003,700
2016-11-084234273913949,913,0003,940
2016-11-074214264214232,156,0004,230
2016-11-044194224144212,944,0004,210
2016-11-024254254144175,032,0004,170
2016-11-014324334284302,296,0004,300
2016-10-314334364304353,478,0004,350
2016-10-284454464324336,385,0004,330
2016-10-274454494444452,296,0004,450
2016-10-264434474384466,689,0004,460
2016-10-254314374314362,549,0004,360
2016-10-244294344284312,183,0004,310
2016-10-214394394284293,303,0004,290
2016-10-204314384294372,812,0004,370
2016-10-194334394304322,507,0004,320
2016-10-174254374254363,233,0004,360
2016-10-134364394304312,486,0004,310
2016-10-124404434354373,415,0004,370
2016-10-114444484434453,129,0004,450
2016-10-074524534384415,289,0004,410
2016-10-064614624544552,852,0004,550
2016-10-054614624554591,942,0004,590
2016-10-044594624554602,858,0004,600
2016-10-034734734594601,899,0004,600
2016-09-304784784674682,805,0004,680
2016-09-294714754684731,054,0004,730
2016-09-28466472466471972,0004,710
2016-09-274674754664751,843,0004,750
2016-09-264744804694701,472,0004,700
2016-09-234764784714761,678,0004,760
2016-09-214644764634763,261,0004,760
2016-09-204574664544621,854,0004,620
2016-09-164664684554582,256,0004,580
2016-09-154604674594661,548,0004,660
2016-09-144634674624641,833,0004,640
2016-09-134644684624661,563,0004,660
2016-09-124614654594622,084,0004,620
2016-09-094624674614652,338,0004,650
2016-09-084654684624631,298,0004,630
2016-09-074654694634661,787,0004,660
2016-09-064554734554703,111,0004,700
2016-09-054644654524544,239,0004,540
2016-09-024674724644651,354,0004,650
2016-09-014694714644681,307,0004,680
2016-08-314694704644682,871,0004,680
2016-08-304704724624635,785,0004,630
2016-08-294744814694733,028,0004,730
2016-08-264644754634693,435,0004,690
2016-08-254654674604622,831,0004,620
2016-08-244644714624701,911,0004,700
2016-08-234564704554643,594,0004,640
2016-08-224604644524594,437,0004,590
2016-08-194704704564623,666,0004,620
2016-08-184704714604645,426,0004,640
2016-08-174854904734743,286,0004,740
2016-08-164924994914921,914,0004,920
2016-08-154934994924931,457,0004,930
2016-08-124985004914953,024,0004,950
2016-08-104824964824902,865,0004,900
2016-08-094754884714842,529,0004,840
2016-08-084644794644764,231,0004,760
2016-08-054764824654662,732,0004,660
2016-08-044744764694743,038,0004,740
2016-08-034764814724754,135,0004,750
2016-08-024754834754802,782,0004,800
2016-08-014844844744774,535,0004,770
2016-07-294944944804925,930,0004,920
2016-07-284985034954992,946,0004,990
2016-07-274965044945024,592,0005,020
2016-07-264964994914964,494,0004,960
2016-07-254935024884984,942,0004,980
2016-07-224804904784863,400,0004,860
2016-07-214934934834882,860,0004,880
2016-07-204844974804855,040,0004,850
2016-07-194674824674803,117,0004,800
2016-07-154654674584634,840,0004,630
2016-07-144644684624634,610,0004,630
2016-07-134714734644683,391,0004,680
2016-07-124744834644644,653,0004,640
2016-07-114604734584713,471,0004,710
2016-07-084534584464483,344,0004,480
2016-07-074534584514552,425,0004,550
2016-07-064454554404532,838,0004,530
2016-07-054564584504551,917,0004,550
2016-07-044484594484583,977,0004,580
2016-07-014444554384533,392,0004,530
2016-06-304404444374393,204,0004,390
2016-06-294404464374392,555,0004,390
2016-06-284174404164375,422,0004,370
2016-06-274084254084253,324,0004,250
2016-06-244274313994023,615,0004,020
2016-06-234224284174251,621,0004,250
2016-06-224264274184233,782,0004,230
2016-06-214214284174273,370,0004,270
2016-06-204254294234273,950,0004,270
2016-06-174224284174184,518,0004,180
2016-06-164294334164173,290,0004,170
2016-06-154234304214274,023,0004,270
2016-06-144234294214283,552,0004,280
2016-06-134324334264273,376,0004,270
2016-06-104414414334394,673,0004,390
2016-06-094314364314352,524,0004,350
2016-06-084364384344362,275,0004,360
2016-06-074384404324341,974,0004,340
2016-06-064284344284322,254,0004,320
2016-06-034354414334392,674,0004,390
2016-06-024414424284323,011,0004,320
2016-06-014494524434452,847,0004,450
2016-05-314574574494512,437,0004,510
2016-05-304464594454575,135,0004,570
2016-05-274414424374391,839,0004,390
2016-05-264304414234383,746,0004,380
2016-05-254384424324342,686,0004,340
2016-05-244274354254323,862,0004,320
2016-05-234314344254273,405,0004,270
2016-05-204264334264313,382,0004,310
2016-05-194324334274293,651,0004,290
2016-05-184354384304334,424,0004,330
2016-05-174404434344363,309,0004,360
2016-05-164394504384403,703,0004,400
2016-05-134444484374397,045,0004,390
2016-05-124604754454476,500,0004,470
2016-05-114674694624631,502,0004,630
2016-05-104574654564642,131,0004,640
2016-05-094544604524542,590,0004,540
2016-05-064574654534552,692,0004,550
2016-05-024574684554602,665,0004,600
2016-04-284904904704703,156,0004,700
2016-04-274854944844901,667,0004,900
2016-04-264894904784812,255,0004,810
2016-04-254944964874892,221,0004,890
2016-04-224904924844923,791,0004,920
2016-04-214984984914932,522,0004,930
2016-04-204944984884912,904,0004,910
2016-04-194884914794912,858,0004,910
2016-04-184785034754887,414,0004,880
2016-04-154864904794833,781,0004,830
2016-04-144734804724783,424,0004,780
2016-04-134644714624703,018,0004,700
2016-04-124604654554583,545,0004,580
2016-04-114554614504613,207,0004,610
2016-04-084464594424534,488,0004,530
2016-04-074424574394495,775,0004,490
2016-04-064294444274416,612,0004,410
2016-04-054314374194213,344,0004,210
2016-04-044324394274352,655,0004,350
2016-04-014434434314323,163,0004,320
2016-03-314444484404422,858,0004,420
2016-03-304434464354433,845,0004,430
2016-03-294364414294402,812,0004,400
2016-03-284374424314425,431,0004,420
2016-03-254694694414434,604,0004,430
2016-03-244664704624673,261,0004,670
2016-03-234654664594642,712,0004,640
2016-03-224664714584662,723,0004,660
2016-03-184574614504562,753,0004,560
2016-03-174584664564614,222,0004,610
2016-03-164524604514574,595,0004,570
2016-03-154504624464525,874,0004,520
2016-03-144404474344452,808,0004,450
2016-03-114324384304364,149,0004,360
2016-03-104324414284384,532,0004,380
2016-03-094264324244263,935,0004,260
2016-03-084274334224303,426,0004,300
2016-03-074254274204252,720,0004,250
2016-03-044064274054264,766,0004,260
2016-03-034134134014057,640,0004,050
2016-03-024234244124154,912,0004,150
2016-03-014164164104152,116,0004,150
2016-02-294164164104123,153,0004,120
2016-02-264254294114123,428,0004,120
2016-02-254154264114233,474,0004,230
2016-02-244024133984092,717,0004,090
2016-02-234104123994075,245,0004,070
2016-02-224054164034123,862,0004,120
2016-02-194114134004093,876,0004,090
2016-02-184224254154193,227,0004,190
2016-02-174204254104145,769,0004,140
2016-02-164254314164213,952,0004,210
2016-02-154354364184314,204,0004,310
2016-02-1241242639641310,618,0004,130
2016-02-104604604214258,363,0004,250
2016-02-094304354234274,008,0004,270
2016-02-084394494344483,015,0004,480
2016-02-054474534414462,564,0004,460
2016-02-044534584484543,033,0004,540
2016-02-034604614524573,897,0004,570
2016-02-024854894654685,767,0004,680
2016-02-014915004914924,818,0004,920
2016-01-294824894704895,065,0004,890
2016-01-284624824624784,863,0004,780
2016-01-274694754654685,090,0004,680
2016-01-2645847044746612,532,0004,660
2016-01-254574584434458,172,0004,450
2016-01-224574684424528,909,0004,520
2016-01-214594684514526,218,0004,520
2016-01-204804814574595,657,0004,590
2016-01-194684824674817,855,0004,810
2016-01-184624624554604,600,0004,600
2016-01-154624754604669,658,0004,660
2016-01-144504594424586,937,0004,580
2016-01-134554594414577,695,0004,570
2016-01-124604654514525,751,0004,520
2016-01-084484664484595,528,0004,590
2016-01-074554604484523,479,0004,520
2016-01-064604664544574,494,0004,570
2016-01-054414614404566,030,0004,560
2016-01-044384474374372,692,0004,370

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