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 |
---|---|---|---|---|---|---|
2017-12-29 | 540 | 545 | 540 | 543 | 1,058,000 | 5,430 |
2017-12-28 | 542 | 545 | 535 | 540 | 2,026,000 | 5,400 |
2017-12-27 | 539 | 544 | 537 | 542 | 1,121,000 | 5,420 |
2017-12-26 | 535 | 541 | 534 | 536 | 1,965,000 | 5,360 |
2017-12-25 | 531 | 533 | 528 | 533 | 842,000 | 5,330 |
2017-12-22 | 525 | 529 | 521 | 529 | 1,994,000 | 5,290 |
2017-12-21 | 527 | 530 | 523 | 528 | 2,275,000 | 5,280 |
2017-12-20 | 539 | 542 | 532 | 533 | 3,215,000 | 5,330 |
2017-12-19 | 530 | 533 | 526 | 530 | 1,920,000 | 5,300 |
2017-12-18 | 533 | 534 | 525 | 531 | 1,286,000 | 5,310 |
2017-12-15 | 532 | 534 | 526 | 528 | 2,465,000 | 5,280 |
2017-12-14 | 534 | 538 | 529 | 535 | 1,446,000 | 5,350 |
2017-12-13 | 539 | 539 | 530 | 530 | 1,344,000 | 5,300 |
2017-12-12 | 539 | 543 | 536 | 538 | 1,938,000 | 5,380 |
2017-12-11 | 544 | 548 | 542 | 547 | 1,946,000 | 5,470 |
2017-12-08 | 539 | 544 | 538 | 542 | 3,135,000 | 5,420 |
2017-12-07 | 528 | 537 | 527 | 536 | 2,104,000 | 5,360 |
2017-12-06 | 535 | 536 | 523 | 524 | 2,652,000 | 5,240 |
2017-12-05 | 534 | 540 | 532 | 536 | 1,393,000 | 5,360 |
2017-12-04 | 529 | 539 | 527 | 537 | 2,369,000 | 5,370 |
2017-12-01 | 528 | 529 | 518 | 525 | 2,710,000 | 5,250 |
2017-11-30 | 530 | 530 | 520 | 526 | 2,469,000 | 5,260 |
2017-11-29 | 523 | 527 | 519 | 525 | 2,289,000 | 5,250 |
2017-11-28 | 523 | 528 | 515 | 517 | 2,375,000 | 5,170 |
2017-11-27 | 525 | 525 | 514 | 521 | 2,600,000 | 5,210 |
2017-11-24 | 532 | 534 | 525 | 525 | 2,607,000 | 5,250 |
2017-11-22 | 548 | 550 | 533 | 536 | 3,819,000 | 5,360 |
2017-11-21 | 550 | 554 | 545 | 550 | 2,963,000 | 5,500 |
2017-11-20 | 538 | 551 | 533 | 548 | 5,207,000 | 5,480 |
2017-11-17 | 536 | 544 | 530 | 533 | 5,406,000 | 5,330 |
2017-11-16 | 521 | 532 | 516 | 530 | 8,625,000 | 5,300 |
2017-11-15 | 505 | 505 | 494 | 497 | 4,532,000 | 4,970 |
2017-11-13 | 506 | 517 | 506 | 509 | 7,451,000 | 5,090 |
2017-11-10 | 494 | 495 | 485 | 487 | 4,017,000 | 4,870 |
2017-11-09 | 489 | 493 | 484 | 489 | 4,711,000 | 4,890 |
2017-11-08 | 491 | 495 | 481 | 493 | 5,421,000 | 4,930 |
2017-11-07 | 497 | 507 | 484 | 495 | 9,386,000 | 4,950 |
2017-11-06 | 504 | 508 | 499 | 505 | 4,426,000 | 5,050 |
2017-11-02 | 519 | 519 | 509 | 514 | 3,300,000 | 5,140 |
2017-11-01 | 515 | 519 | 511 | 519 | 2,238,000 | 5,190 |
2017-10-31 | 514 | 519 | 512 | 518 | 1,764,000 | 5,180 |
2017-10-30 | 520 | 521 | 513 | 516 | 2,509,000 | 5,160 |
2017-10-27 | 525 | 528 | 519 | 522 | 1,756,000 | 5,220 |
2017-10-26 | 515 | 523 | 515 | 521 | 2,013,000 | 5,210 |
2017-10-25 | 519 | 522 | 514 | 516 | 2,032,000 | 5,160 |
2017-10-24 | 514 | 522 | 514 | 518 | 2,456,000 | 5,180 |
2017-10-23 | 511 | 514 | 509 | 513 | 2,028,000 | 5,130 |
2017-10-20 | 507 | 511 | 503 | 505 | 2,436,000 | 5,050 |
2017-10-19 | 505 | 510 | 505 | 507 | 2,067,000 | 5,070 |
2017-10-18 | 505 | 506 | 502 | 505 | 2,283,000 | 5,050 |
2017-10-17 | 505 | 505 | 499 | 501 | 2,370,000 | 5,010 |
2017-10-16 | 504 | 505 | 499 | 502 | 1,703,000 | 5,020 |
2017-10-13 | 500 | 505 | 499 | 502 | 3,636,000 | 5,020 |
2017-10-12 | 506 | 507 | 499 | 499 | 1,919,000 | 4,990 |
2017-10-11 | 507 | 512 | 505 | 506 | 2,710,000 | 5,060 |
2017-10-10 | 498 | 507 | 496 | 505 | 2,728,000 | 5,050 |
2017-10-06 | 497 | 500 | 495 | 497 | 2,310,000 | 4,970 |
2017-10-05 | 496 | 500 | 493 | 496 | 2,104,000 | 4,960 |
2017-10-04 | 500 | 501 | 493 | 494 | 2,084,000 | 4,940 |
2017-10-03 | 496 | 500 | 494 | 499 | 2,069,000 | 4,990 |
2017-10-02 | 500 | 502 | 495 | 497 | 1,926,000 | 4,970 |
2017-09-29 | 490 | 501 | 489 | 498 | 3,136,000 | 4,980 |
2017-09-28 | 488 | 492 | 482 | 490 | 4,429,000 | 4,900 |
2017-09-27 | 504 | 507 | 497 | 498 | 2,104,000 | 4,980 |
2017-09-26 | 506 | 510 | 504 | 507 | 2,381,000 | 5,070 |
2017-09-25 | 518 | 519 | 511 | 513 | 2,029,000 | 5,130 |
2017-09-22 | 515 | 515 | 508 | 514 | 2,473,000 | 5,140 |
2017-09-21 | 510 | 511 | 505 | 509 | 2,343,000 | 5,090 |
2017-09-20 | 500 | 509 | 500 | 504 | 2,141,000 | 5,040 |
2017-09-19 | 497 | 502 | 493 | 500 | 1,771,000 | 5,000 |
2017-09-15 | 495 | 498 | 490 | 493 | 2,258,000 | 4,930 |
2017-09-14 | 495 | 499 | 494 | 496 | 1,746,000 | 4,960 |
2017-09-13 | 495 | 498 | 493 | 497 | 999,000 | 4,970 |
2017-09-12 | 498 | 499 | 494 | 495 | 1,325,000 | 4,950 |
2017-09-11 | 487 | 495 | 483 | 494 | 2,625,000 | 4,940 |
2017-09-08 | 495 | 497 | 481 | 483 | 4,029,000 | 4,830 |
2017-09-07 | 490 | 494 | 488 | 492 | 1,963,000 | 4,920 |
2017-09-06 | 483 | 491 | 482 | 490 | 1,897,000 | 4,900 |
2017-09-05 | 481 | 490 | 479 | 487 | 3,201,000 | 4,870 |
2017-09-04 | 485 | 486 | 479 | 482 | 3,399,000 | 4,820 |
2017-09-01 | 493 | 494 | 484 | 489 | 3,158,000 | 4,890 |
2017-08-31 | 492 | 498 | 491 | 493 | 1,839,000 | 4,930 |
2017-08-30 | 488 | 492 | 483 | 488 | 1,603,000 | 4,880 |
2017-08-29 | 482 | 489 | 480 | 489 | 3,298,000 | 4,890 |
2017-08-28 | 483 | 492 | 482 | 490 | 2,302,000 | 4,900 |
2017-08-25 | 484 | 490 | 482 | 487 | 3,017,000 | 4,870 |
2017-08-24 | 486 | 490 | 479 | 480 | 2,010,000 | 4,800 |
2017-08-23 | 488 | 489 | 483 | 487 | 2,188,000 | 4,870 |
2017-08-22 | 485 | 490 | 485 | 485 | 1,931,000 | 4,850 |
2017-08-21 | 485 | 490 | 485 | 487 | 2,340,000 | 4,870 |
2017-08-18 | 480 | 489 | 478 | 486 | 4,087,000 | 4,860 |
2017-08-17 | 490 | 494 | 482 | 482 | 3,624,000 | 4,820 |
2017-08-16 | 497 | 497 | 490 | 490 | 2,173,000 | 4,900 |
2017-08-15 | 491 | 496 | 490 | 493 | 1,642,000 | 4,930 |
2017-08-14 | 491 | 494 | 488 | 489 | 3,380,000 | 4,890 |
2017-08-10 | 504 | 504 | 497 | 498 | 2,016,000 | 4,980 |
2017-08-09 | 504 | 507 | 483 | 503 | 6,520,000 | 5,030 |
2017-08-08 | 541 | 545 | 531 | 537 | 2,788,000 | 5,370 |
2017-08-07 | 534 | 536 | 531 | 535 | 1,199,000 | 5,350 |
2017-08-04 | 528 | 537 | 523 | 536 | 2,562,000 | 5,360 |
2017-08-03 | 528 | 532 | 526 | 529 | 1,744,000 | 5,290 |
2017-08-02 | 528 | 528 | 521 | 524 | 1,462,000 | 5,240 |
2017-08-01 | 519 | 529 | 517 | 528 | 2,684,000 | 5,280 |
2017-07-31 | 522 | 525 | 516 | 517 | 2,524,000 | 5,170 |
2017-07-28 | 520 | 525 | 519 | 524 | 1,548,000 | 5,240 |
2017-07-27 | 521 | 529 | 520 | 523 | 1,902,000 | 5,230 |
2017-07-26 | 535 | 535 | 526 | 529 | 1,742,000 | 5,290 |
2017-07-25 | 535 | 537 | 525 | 532 | 1,935,000 | 5,320 |
2017-07-24 | 541 | 543 | 533 | 536 | 1,043,000 | 5,360 |
2017-07-21 | 537 | 543 | 537 | 540 | 1,102,000 | 5,400 |
2017-07-20 | 538 | 542 | 536 | 540 | 1,838,000 | 5,400 |
2017-07-19 | 539 | 543 | 537 | 539 | 1,210,000 | 5,390 |
2017-07-18 | 541 | 544 | 536 | 539 | 1,617,000 | 5,390 |
2017-07-14 | 542 | 550 | 537 | 549 | 1,965,000 | 5,490 |
2017-07-13 | 542 | 544 | 538 | 540 | 1,703,000 | 5,400 |
2017-07-12 | 542 | 546 | 538 | 542 | 1,305,000 | 5,420 |
2017-07-11 | 544 | 547 | 541 | 546 | 1,307,000 | 5,460 |
2017-07-10 | 540 | 544 | 538 | 544 | 1,541,000 | 5,440 |
2017-07-07 | 539 | 542 | 536 | 537 | 1,752,000 | 5,370 |
2017-07-06 | 538 | 548 | 538 | 542 | 1,743,000 | 5,420 |
2017-07-05 | 534 | 544 | 534 | 541 | 1,769,000 | 5,410 |
2017-07-04 | 544 | 550 | 534 | 538 | 3,394,000 | 5,380 |
2017-07-03 | 534 | 546 | 532 | 537 | 2,153,000 | 5,370 |
2017-06-30 | 542 | 542 | 530 | 533 | 3,783,000 | 5,330 |
2017-06-29 | 540 | 544 | 536 | 543 | 2,972,000 | 5,430 |
2017-06-28 | 548 | 548 | 539 | 543 | 2,923,000 | 5,430 |
2017-06-27 | 555 | 556 | 544 | 546 | 3,224,000 | 5,460 |
2017-06-26 | 546 | 559 | 546 | 557 | 3,677,000 | 5,570 |
2017-06-23 | 538 | 548 | 538 | 545 | 3,972,000 | 5,450 |
2017-06-22 | 527 | 533 | 524 | 528 | 3,205,000 | 5,280 |
2017-06-21 | 507 | 533 | 506 | 525 | 6,113,000 | 5,250 |
2017-06-20 | 495 | 508 | 494 | 505 | 2,893,000 | 5,050 |
2017-06-19 | 488 | 491 | 485 | 491 | 1,669,000 | 4,910 |
2017-06-16 | 497 | 499 | 491 | 493 | 2,890,000 | 4,930 |
2017-06-15 | 488 | 494 | 487 | 488 | 1,672,000 | 4,880 |
2017-06-14 | 488 | 491 | 487 | 490 | 1,518,000 | 4,900 |
2017-06-13 | 488 | 491 | 486 | 487 | 1,305,000 | 4,870 |
2017-06-12 | 488 | 492 | 488 | 490 | 989,000 | 4,900 |
2017-06-09 | 491 | 491 | 484 | 488 | 2,180,000 | 4,880 |
2017-06-08 | 488 | 494 | 487 | 488 | 1,724,000 | 4,880 |
2017-06-07 | 488 | 489 | 485 | 488 | 1,778,000 | 4,880 |
2017-06-06 | 488 | 489 | 484 | 486 | 1,591,000 | 4,860 |
2017-06-05 | 481 | 489 | 480 | 488 | 2,204,000 | 4,880 |
2017-06-02 | 488 | 490 | 485 | 488 | 2,916,000 | 4,880 |
2017-06-01 | 488 | 494 | 487 | 489 | 2,471,000 | 4,890 |
2017-05-31 | 491 | 492 | 482 | 484 | 2,302,000 | 4,840 |
2017-05-30 | 496 | 496 | 490 | 493 | 1,099,000 | 4,930 |
2017-05-29 | 497 | 499 | 493 | 494 | 1,067,000 | 4,940 |
2017-05-26 | 504 | 504 | 495 | 495 | 1,969,000 | 4,950 |
2017-05-25 | 503 | 506 | 501 | 504 | 1,366,000 | 5,040 |
2017-05-24 | 502 | 505 | 499 | 502 | 1,477,000 | 5,020 |
2017-05-23 | 496 | 501 | 496 | 498 | 1,454,000 | 4,980 |
2017-05-22 | 493 | 504 | 491 | 499 | 2,603,000 | 4,990 |
2017-05-19 | 493 | 494 | 488 | 493 | 2,092,000 | 4,930 |
2017-05-18 | 490 | 497 | 488 | 494 | 2,763,000 | 4,940 |
2017-05-17 | 491 | 501 | 490 | 497 | 3,487,000 | 4,970 |
2017-05-16 | 488 | 492 | 487 | 490 | 2,077,000 | 4,900 |
2017-05-15 | 481 | 489 | 480 | 487 | 1,688,000 | 4,870 |
2017-05-12 | 484 | 496 | 479 | 486 | 6,863,000 | 4,860 |
2017-05-11 | 508 | 508 | 468 | 471 | 7,141,000 | 4,710 |
2017-05-10 | 509 | 511 | 500 | 509 | 3,371,000 | 5,090 |
2017-05-09 | 504 | 509 | 501 | 509 | 3,393,000 | 5,090 |
2017-05-08 | 496 | 505 | 495 | 505 | 2,858,000 | 5,050 |
2017-05-02 | 492 | 495 | 490 | 493 | 2,105,000 | 4,930 |
2017-05-01 | 486 | 491 | 485 | 491 | 1,551,000 | 4,910 |
2017-04-28 | 480 | 485 | 478 | 484 | 2,666,000 | 4,840 |
2017-04-27 | 477 | 482 | 475 | 479 | 1,866,000 | 4,790 |
2017-04-26 | 477 | 481 | 474 | 481 | 2,520,000 | 4,810 |
2017-04-25 | 470 | 478 | 468 | 477 | 2,515,000 | 4,770 |
2017-04-24 | 472 | 474 | 469 | 471 | 1,965,000 | 4,710 |
2017-04-21 | 466 | 476 | 460 | 467 | 5,800,000 | 4,670 |
2017-04-20 | 447 | 451 | 445 | 450 | 2,376,000 | 4,500 |
2017-04-19 | 447 | 449 | 442 | 447 | 2,377,000 | 4,470 |
2017-04-18 | 450 | 453 | 445 | 448 | 1,833,000 | 4,480 |
2017-04-17 | 442 | 447 | 442 | 446 | 1,925,000 | 4,460 |
2017-04-14 | 460 | 460 | 446 | 447 | 2,270,000 | 4,470 |
2017-04-13 | 450 | 454 | 447 | 453 | 2,081,000 | 4,530 |
2017-04-12 | 456 | 457 | 450 | 454 | 2,563,000 | 4,540 |
2017-04-11 | 457 | 461 | 453 | 457 | 2,042,000 | 4,570 |
2017-04-10 | 458 | 460 | 455 | 459 | 1,902,000 | 4,590 |
2017-04-07 | 451 | 456 | 450 | 452 | 2,885,000 | 4,520 |
2017-04-06 | 456 | 458 | 449 | 450 | 2,348,000 | 4,500 |
2017-04-05 | 462 | 465 | 455 | 458 | 4,396,000 | 4,580 |
2017-04-04 | 466 | 469 | 463 | 466 | 2,683,000 | 4,660 |
2017-04-03 | 465 | 472 | 463 | 467 | 3,553,000 | 4,670 |
2017-03-31 | 477 | 478 | 463 | 463 | 4,836,000 | 4,630 |
2017-03-30 | 481 | 482 | 474 | 478 | 2,733,000 | 4,780 |
2017-03-29 | 483 | 484 | 475 | 481 | 3,349,000 | 4,810 |
2017-03-28 | 489 | 492 | 485 | 487 | 2,547,000 | 4,870 |
2017-03-27 | 485 | 490 | 482 | 486 | 2,385,000 | 4,860 |
2017-03-24 | 485 | 494 | 483 | 489 | 3,238,000 | 4,890 |
2017-03-23 | 479 | 483 | 477 | 481 | 2,740,000 | 4,810 |
2017-03-22 | 470 | 483 | 470 | 480 | 3,787,000 | 4,800 |
2017-03-21 | 475 | 481 | 475 | 476 | 2,190,000 | 4,760 |
2017-03-17 | 480 | 481 | 478 | 479 | 2,152,000 | 4,790 |
2017-03-16 | 473 | 482 | 471 | 481 | 1,912,000 | 4,810 |
2017-03-15 | 480 | 481 | 478 | 480 | 993,000 | 4,800 |
2017-03-14 | 483 | 484 | 478 | 481 | 1,306,000 | 4,810 |
2017-03-13 | 480 | 482 | 477 | 480 | 2,428,000 | 4,800 |
2017-03-10 | 478 | 482 | 477 | 480 | 2,545,000 | 4,800 |
2017-03-09 | 480 | 481 | 474 | 478 | 1,875,000 | 4,780 |
2017-03-08 | 475 | 478 | 472 | 476 | 2,924,000 | 4,760 |
2017-03-07 | 475 | 477 | 474 | 475 | 2,936,000 | 4,750 |
2017-03-06 | 472 | 478 | 471 | 476 | 3,906,000 | 4,760 |
2017-03-03 | 479 | 480 | 472 | 475 | 6,106,000 | 4,750 |
2017-03-02 | 474 | 487 | 473 | 485 | 6,761,000 | 4,850 |
2017-03-01 | 466 | 470 | 464 | 470 | 3,650,000 | 4,700 |
2017-02-28 | 464 | 474 | 464 | 467 | 5,328,000 | 4,670 |
2017-02-27 | 452 | 459 | 451 | 459 | 4,123,000 | 4,590 |
2017-02-24 | 461 | 461 | 448 | 451 | 4,417,000 | 4,510 |
2017-02-23 | 465 | 467 | 459 | 464 | 3,986,000 | 4,640 |
2017-02-22 | 467 | 467 | 461 | 464 | 3,411,000 | 4,640 |
2017-02-21 | 464 | 469 | 464 | 466 | 2,446,000 | 4,660 |
2017-02-20 | 461 | 463 | 456 | 461 | 3,275,000 | 4,610 |
2017-02-17 | 461 | 463 | 458 | 460 | 2,712,000 | 4,600 |
2017-02-16 | 460 | 467 | 458 | 463 | 4,087,000 | 4,630 |
2017-02-15 | 457 | 457 | 454 | 457 | 3,412,000 | 4,570 |
2017-02-14 | 461 | 464 | 454 | 454 | 2,890,000 | 4,540 |
2017-02-13 | 457 | 468 | 456 | 462 | 4,595,000 | 4,620 |
2017-02-10 | 459 | 459 | 451 | 455 | 4,858,000 | 4,550 |
2017-02-09 | 451 | 458 | 450 | 455 | 3,359,000 | 4,550 |
2017-02-08 | 457 | 460 | 449 | 453 | 3,306,000 | 4,530 |
2017-02-07 | 453 | 459 | 453 | 456 | 1,920,000 | 4,560 |
2017-02-06 | 460 | 462 | 453 | 456 | 2,689,000 | 4,560 |
2017-02-03 | 454 | 457 | 450 | 455 | 3,690,000 | 4,550 |
2017-02-02 | 455 | 457 | 449 | 450 | 5,169,000 | 4,500 |
2017-02-01 | 456 | 460 | 454 | 456 | 3,249,000 | 4,560 |
2017-01-31 | 458 | 459 | 454 | 455 | 3,223,000 | 4,550 |
2017-01-30 | 468 | 468 | 459 | 462 | 2,338,000 | 4,620 |
2017-01-27 | 462 | 468 | 457 | 465 | 4,406,000 | 4,650 |
2017-01-26 | 461 | 463 | 456 | 462 | 4,922,000 | 4,620 |
2017-01-25 | 460 | 462 | 454 | 457 | 4,358,000 | 4,570 |
2017-01-24 | 456 | 462 | 453 | 456 | 4,478,000 | 4,560 |
2017-01-23 | 458 | 461 | 455 | 456 | 4,467,000 | 4,560 |
2017-01-20 | 461 | 464 | 458 | 463 | 1,895,000 | 4,630 |
2017-01-19 | 461 | 466 | 459 | 463 | 3,323,000 | 4,630 |
2017-01-18 | 455 | 460 | 453 | 460 | 4,326,000 | 4,600 |
2017-01-17 | 464 | 464 | 454 | 455 | 4,608,000 | 4,550 |
2017-01-16 | 461 | 464 | 459 | 460 | 4,399,000 | 4,600 |
2017-01-13 | 455 | 460 | 452 | 459 | 5,133,000 | 4,590 |
2017-01-12 | 458 | 463 | 453 | 458 | 5,033,000 | 4,580 |
2017-01-11 | 457 | 459 | 453 | 458 | 3,037,000 | 4,580 |
2017-01-10 | 448 | 456 | 445 | 453 | 3,818,000 | 4,530 |
2017-01-06 | 441 | 452 | 439 | 452 | 5,897,000 | 4,520 |
2017-01-05 | 455 | 455 | 446 | 449 | 5,706,000 | 4,490 |
2017-01-04 | 445 | 451 | 443 | 450 | 4,171,000 | 4,500 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株