5232 住友大阪セメント(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295405455405431,058,0005,430
2017-12-285425455355402,026,0005,400
2017-12-275395445375421,121,0005,420
2017-12-265355415345361,965,0005,360
2017-12-25531533528533842,0005,330
2017-12-225255295215291,994,0005,290
2017-12-215275305235282,275,0005,280
2017-12-205395425325333,215,0005,330
2017-12-195305335265301,920,0005,300
2017-12-185335345255311,286,0005,310
2017-12-155325345265282,465,0005,280
2017-12-145345385295351,446,0005,350
2017-12-135395395305301,344,0005,300
2017-12-125395435365381,938,0005,380
2017-12-115445485425471,946,0005,470
2017-12-085395445385423,135,0005,420
2017-12-075285375275362,104,0005,360
2017-12-065355365235242,652,0005,240
2017-12-055345405325361,393,0005,360
2017-12-045295395275372,369,0005,370
2017-12-015285295185252,710,0005,250
2017-11-305305305205262,469,0005,260
2017-11-295235275195252,289,0005,250
2017-11-285235285155172,375,0005,170
2017-11-275255255145212,600,0005,210
2017-11-245325345255252,607,0005,250
2017-11-225485505335363,819,0005,360
2017-11-215505545455502,963,0005,500
2017-11-205385515335485,207,0005,480
2017-11-175365445305335,406,0005,330
2017-11-165215325165308,625,0005,300
2017-11-155055054944974,532,0004,970
2017-11-135065175065097,451,0005,090
2017-11-104944954854874,017,0004,870
2017-11-094894934844894,711,0004,890
2017-11-084914954814935,421,0004,930
2017-11-074975074844959,386,0004,950
2017-11-065045084995054,426,0005,050
2017-11-025195195095143,300,0005,140
2017-11-015155195115192,238,0005,190
2017-10-315145195125181,764,0005,180
2017-10-305205215135162,509,0005,160
2017-10-275255285195221,756,0005,220
2017-10-265155235155212,013,0005,210
2017-10-255195225145162,032,0005,160
2017-10-245145225145182,456,0005,180
2017-10-235115145095132,028,0005,130
2017-10-205075115035052,436,0005,050
2017-10-195055105055072,067,0005,070
2017-10-185055065025052,283,0005,050
2017-10-175055054995012,370,0005,010
2017-10-165045054995021,703,0005,020
2017-10-135005054995023,636,0005,020
2017-10-125065074994991,919,0004,990
2017-10-115075125055062,710,0005,060
2017-10-104985074965052,728,0005,050
2017-10-064975004954972,310,0004,970
2017-10-054965004934962,104,0004,960
2017-10-045005014934942,084,0004,940
2017-10-034965004944992,069,0004,990
2017-10-025005024954971,926,0004,970
2017-09-294905014894983,136,0004,980
2017-09-284884924824904,429,0004,900
2017-09-275045074974982,104,0004,980
2017-09-265065105045072,381,0005,070
2017-09-255185195115132,029,0005,130
2017-09-225155155085142,473,0005,140
2017-09-215105115055092,343,0005,090
2017-09-205005095005042,141,0005,040
2017-09-194975024935001,771,0005,000
2017-09-154954984904932,258,0004,930
2017-09-144954994944961,746,0004,960
2017-09-13495498493497999,0004,970
2017-09-124984994944951,325,0004,950
2017-09-114874954834942,625,0004,940
2017-09-084954974814834,029,0004,830
2017-09-074904944884921,963,0004,920
2017-09-064834914824901,897,0004,900
2017-09-054814904794873,201,0004,870
2017-09-044854864794823,399,0004,820
2017-09-014934944844893,158,0004,890
2017-08-314924984914931,839,0004,930
2017-08-304884924834881,603,0004,880
2017-08-294824894804893,298,0004,890
2017-08-284834924824902,302,0004,900
2017-08-254844904824873,017,0004,870
2017-08-244864904794802,010,0004,800
2017-08-234884894834872,188,0004,870
2017-08-224854904854851,931,0004,850
2017-08-214854904854872,340,0004,870
2017-08-184804894784864,087,0004,860
2017-08-174904944824823,624,0004,820
2017-08-164974974904902,173,0004,900
2017-08-154914964904931,642,0004,930
2017-08-144914944884893,380,0004,890
2017-08-105045044974982,016,0004,980
2017-08-095045074835036,520,0005,030
2017-08-085415455315372,788,0005,370
2017-08-075345365315351,199,0005,350
2017-08-045285375235362,562,0005,360
2017-08-035285325265291,744,0005,290
2017-08-025285285215241,462,0005,240
2017-08-015195295175282,684,0005,280
2017-07-315225255165172,524,0005,170
2017-07-285205255195241,548,0005,240
2017-07-275215295205231,902,0005,230
2017-07-265355355265291,742,0005,290
2017-07-255355375255321,935,0005,320
2017-07-245415435335361,043,0005,360
2017-07-215375435375401,102,0005,400
2017-07-205385425365401,838,0005,400
2017-07-195395435375391,210,0005,390
2017-07-185415445365391,617,0005,390
2017-07-145425505375491,965,0005,490
2017-07-135425445385401,703,0005,400
2017-07-125425465385421,305,0005,420
2017-07-115445475415461,307,0005,460
2017-07-105405445385441,541,0005,440
2017-07-075395425365371,752,0005,370
2017-07-065385485385421,743,0005,420
2017-07-055345445345411,769,0005,410
2017-07-045445505345383,394,0005,380
2017-07-035345465325372,153,0005,370
2017-06-305425425305333,783,0005,330
2017-06-295405445365432,972,0005,430
2017-06-285485485395432,923,0005,430
2017-06-275555565445463,224,0005,460
2017-06-265465595465573,677,0005,570
2017-06-235385485385453,972,0005,450
2017-06-225275335245283,205,0005,280
2017-06-215075335065256,113,0005,250
2017-06-204955084945052,893,0005,050
2017-06-194884914854911,669,0004,910
2017-06-164974994914932,890,0004,930
2017-06-154884944874881,672,0004,880
2017-06-144884914874901,518,0004,900
2017-06-134884914864871,305,0004,870
2017-06-12488492488490989,0004,900
2017-06-094914914844882,180,0004,880
2017-06-084884944874881,724,0004,880
2017-06-074884894854881,778,0004,880
2017-06-064884894844861,591,0004,860
2017-06-054814894804882,204,0004,880
2017-06-024884904854882,916,0004,880
2017-06-014884944874892,471,0004,890
2017-05-314914924824842,302,0004,840
2017-05-304964964904931,099,0004,930
2017-05-294974994934941,067,0004,940
2017-05-265045044954951,969,0004,950
2017-05-255035065015041,366,0005,040
2017-05-245025054995021,477,0005,020
2017-05-234965014964981,454,0004,980
2017-05-224935044914992,603,0004,990
2017-05-194934944884932,092,0004,930
2017-05-184904974884942,763,0004,940
2017-05-174915014904973,487,0004,970
2017-05-164884924874902,077,0004,900
2017-05-154814894804871,688,0004,870
2017-05-124844964794866,863,0004,860
2017-05-115085084684717,141,0004,710
2017-05-105095115005093,371,0005,090
2017-05-095045095015093,393,0005,090
2017-05-084965054955052,858,0005,050
2017-05-024924954904932,105,0004,930
2017-05-014864914854911,551,0004,910
2017-04-284804854784842,666,0004,840
2017-04-274774824754791,866,0004,790
2017-04-264774814744812,520,0004,810
2017-04-254704784684772,515,0004,770
2017-04-244724744694711,965,0004,710
2017-04-214664764604675,800,0004,670
2017-04-204474514454502,376,0004,500
2017-04-194474494424472,377,0004,470
2017-04-184504534454481,833,0004,480
2017-04-174424474424461,925,0004,460
2017-04-144604604464472,270,0004,470
2017-04-134504544474532,081,0004,530
2017-04-124564574504542,563,0004,540
2017-04-114574614534572,042,0004,570
2017-04-104584604554591,902,0004,590
2017-04-074514564504522,885,0004,520
2017-04-064564584494502,348,0004,500
2017-04-054624654554584,396,0004,580
2017-04-044664694634662,683,0004,660
2017-04-034654724634673,553,0004,670
2017-03-314774784634634,836,0004,630
2017-03-304814824744782,733,0004,780
2017-03-294834844754813,349,0004,810
2017-03-284894924854872,547,0004,870
2017-03-274854904824862,385,0004,860
2017-03-244854944834893,238,0004,890
2017-03-234794834774812,740,0004,810
2017-03-224704834704803,787,0004,800
2017-03-214754814754762,190,0004,760
2017-03-174804814784792,152,0004,790
2017-03-164734824714811,912,0004,810
2017-03-15480481478480993,0004,800
2017-03-144834844784811,306,0004,810
2017-03-134804824774802,428,0004,800
2017-03-104784824774802,545,0004,800
2017-03-094804814744781,875,0004,780
2017-03-084754784724762,924,0004,760
2017-03-074754774744752,936,0004,750
2017-03-064724784714763,906,0004,760
2017-03-034794804724756,106,0004,750
2017-03-024744874734856,761,0004,850
2017-03-014664704644703,650,0004,700
2017-02-284644744644675,328,0004,670
2017-02-274524594514594,123,0004,590
2017-02-244614614484514,417,0004,510
2017-02-234654674594643,986,0004,640
2017-02-224674674614643,411,0004,640
2017-02-214644694644662,446,0004,660
2017-02-204614634564613,275,0004,610
2017-02-174614634584602,712,0004,600
2017-02-164604674584634,087,0004,630
2017-02-154574574544573,412,0004,570
2017-02-144614644544542,890,0004,540
2017-02-134574684564624,595,0004,620
2017-02-104594594514554,858,0004,550
2017-02-094514584504553,359,0004,550
2017-02-084574604494533,306,0004,530
2017-02-074534594534561,920,0004,560
2017-02-064604624534562,689,0004,560
2017-02-034544574504553,690,0004,550
2017-02-024554574494505,169,0004,500
2017-02-014564604544563,249,0004,560
2017-01-314584594544553,223,0004,550
2017-01-304684684594622,338,0004,620
2017-01-274624684574654,406,0004,650
2017-01-264614634564624,922,0004,620
2017-01-254604624544574,358,0004,570
2017-01-244564624534564,478,0004,560
2017-01-234584614554564,467,0004,560
2017-01-204614644584631,895,0004,630
2017-01-194614664594633,323,0004,630
2017-01-184554604534604,326,0004,600
2017-01-174644644544554,608,0004,550
2017-01-164614644594604,399,0004,600
2017-01-134554604524595,133,0004,590
2017-01-124584634534585,033,0004,580
2017-01-114574594534583,037,0004,580
2017-01-104484564454533,818,0004,530
2017-01-064414524394525,897,0004,520
2017-01-054554554464495,706,0004,490
2017-01-044454514434504,171,0004,500

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