5232 住友大阪セメント(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,805	4,815	4,765	4,775	154,400	4,775
2019-12-27	4,880	4,890	4,840	4,845	63,000	4,845
2019-12-26	4,800	4,850	4,790	4,850	87,200	4,850
2019-12-25	4,870	4,870	4,795	4,810	94,300	4,810
2019-12-24	4,840	4,875	4,830	4,840	53,800	4,840
2019-12-23	4,875	4,890	4,850	4,855	101,700	4,855
2019-12-20	4,880	4,930	4,855	4,915	156,700	4,915
2019-12-19	4,890	4,940	4,870	4,900	145,900	4,900
2019-12-18	4,890	4,920	4,860	4,920	129,400	4,920
2019-12-17	4,910	4,915	4,845	4,875	175,700	4,875
2019-12-16	4,890	4,925	4,870	4,870	101,300	4,870
2019-12-13	4,930	4,930	4,870	4,885	220,500	4,885
2019-12-12	4,895	4,920	4,825	4,835	170,000	4,835
2019-12-11	4,850	4,860	4,820	4,840	117,600	4,840
2019-12-10	4,845	4,875	4,830	4,850	128,700	4,850
2019-12-09	4,935	4,945	4,835	4,845	105,800	4,845
2019-12-06	4,875	4,890	4,845	4,875	171,600	4,875
2019-12-05	4,770	4,925	4,730	4,910	304,700	4,910
2019-12-04	4,740	4,815	4,675	4,720	195,100	4,720
2019-12-03	4,670	4,735	4,630	4,730	187,800	4,730
2019-12-02	4,595	4,720	4,590	4,690	166,800	4,690
2019-11-29	4,640	4,665	4,555	4,565	217,800	4,565
2019-11-28	4,720	4,725	4,655	4,660	146,000	4,660
2019-11-27	4,710	4,750	4,705	4,725	107,700	4,725
2019-11-26	4,745	4,765	4,650	4,650	137,200	4,650
2019-11-25	4,765	4,790	4,720	4,740	100,200	4,740
2019-11-22	4,685	4,745	4,685	4,695	144,700	4,695
2019-11-21	4,750	4,750	4,620	4,720	174,000	4,720
2019-11-20	4,740	4,840	4,740	4,780	254,300	4,780
2019-11-19	4,765	4,810	4,735	4,735	309,400	4,735
2019-11-18	4,775	4,780	4,720	4,740	201,700	4,740
2019-11-15	4,785	4,840	4,760	4,810	159,500	4,810
2019-11-14	4,845	4,845	4,775	4,790	129,700	4,790
2019-11-13	4,865	4,895	4,810	4,825	166,700	4,825
2019-11-12	4,955	4,955	4,860	4,870	130,200	4,870
2019-11-11	4,995	5,020	4,925	4,950	148,400	4,950
2019-11-08	4,865	5,030	4,820	4,960	343,500	4,960
2019-11-07	4,830	4,855	4,710	4,805	443,900	4,805
2019-11-06	4,830	4,855	4,810	4,820	163,900	4,820
2019-11-05	4,775	4,845	4,740	4,790	246,000	4,790
2019-11-01	4,720	4,785	4,705	4,760	222,000	4,760
2019-10-31	4,865	4,880	4,755	4,760	261,800	4,760
2019-10-30	4,880	4,905	4,840	4,900	192,300	4,900
2019-10-29	4,865	4,915	4,860	4,890	108,500	4,890
2019-10-28	4,955	4,965	4,840	4,845	131,200	4,845
2019-10-25	4,845	4,965	4,830	4,925	181,700	4,925
2019-10-24	4,890	4,895	4,850	4,865	115,900	4,865
2019-10-23	4,840	4,880	4,805	4,860	175,400	4,860
2019-10-21	4,910	4,935	4,885	4,900	132,400	4,900
2019-10-18	4,860	4,915	4,855	4,890	186,200	4,890
2019-10-17	4,850	4,885	4,825	4,845	243,600	4,845
2019-10-16	4,795	4,880	4,775	4,875	197,800	4,875
2019-10-15	4,735	4,770	4,690	4,755	184,800	4,755
2019-10-11	4,615	4,650	4,565	4,625	147,400	4,625
2019-10-10	4,585	4,615	4,535	4,590	174,300	4,590
2019-10-09	4,520	4,550	4,510	4,530	95,600	4,530
2019-10-08	4,545	4,570	4,530	4,550	96,500	4,550
2019-10-07	4,520	4,555	4,470	4,510	117,100	4,510
2019-10-04	4,525	4,580	4,485	4,540	196,100	4,540
2019-10-03	4,550	4,605	4,540	4,560	162,600	4,560
2019-10-02	4,615	4,655	4,590	4,650	165,900	4,650
2019-10-01	4,635	4,695	4,635	4,650	110,300	4,650
2019-09-30	4,690	4,730	4,605	4,625	236,000	4,625
2019-09-27	4,750	4,750	4,635	4,700	163,200	4,700
2019-09-26	4,685	4,785	4,685	4,745	280,400	4,745
2019-09-25	4,620	4,690	4,605	4,655	179,500	4,655
2019-09-24	4,660	4,715	4,615	4,650	202,800	4,650
2019-09-20	4,740	4,740	4,655	4,665	256,100	4,665
2019-09-19	4,730	4,830	4,715	4,735	219,600	4,735
2019-09-18	4,735	4,760	4,690	4,715	177,700	4,715
2019-09-17	4,715	4,755	4,670	4,710	194,800	4,710
2019-09-13	4,720	4,720	4,670	4,710	285,500	4,710
2019-09-12	4,730	4,730	4,650	4,675	230,200	4,675
2019-09-11	4,685	4,705	4,625	4,685	173,600	4,685
2019-09-10	4,550	4,640	4,545	4,625	134,600	4,625
2019-09-09	4,470	4,525	4,430	4,510	138,000	4,510
2019-09-06	4,400	4,520	4,395	4,495	259,700	4,495
2019-09-05	4,450	4,470	4,375	4,375	262,500	4,375
2019-09-04	4,435	4,460	4,405	4,445	98,200	4,445
2019-09-03	4,425	4,480	4,385	4,475	149,500	4,475
2019-09-02	4,410	4,435	4,395	4,415	66,300	4,415
2019-08-30	4,520	4,545	4,430	4,435	190,100	4,435
2019-08-29	4,475	4,510	4,450	4,470	129,300	4,470
2019-08-28	4,410	4,445	4,375	4,420	112,900	4,420
2019-08-27	4,400	4,435	4,380	4,390	157,900	4,390
2019-08-26	4,320	4,410	4,320	4,400	157,200	4,400
2019-08-23	4,450	4,490	4,405	4,435	131,800	4,435
2019-08-22	4,545	4,545	4,450	4,470	172,800	4,470
2019-08-21	4,485	4,545	4,465	4,475	149,200	4,475
2019-08-20	4,580	4,585	4,480	4,540	240,700	4,540
2019-08-19	4,470	4,525	4,425	4,465	184,700	4,465
2019-08-16	4,375	4,455	4,350	4,435	232,200	4,435
2019-08-15	4,290	4,490	4,290	4,410	330,600	4,410
2019-08-14	4,270	4,385	4,265	4,385	304,100	4,385
2019-08-13	4,240	4,255	4,170	4,230	232,500	4,230
2019-08-09	4,425	4,435	4,335	4,340	348,700	4,340
2019-08-08	4,360	4,440	4,215	4,355	859,400	4,355
2019-08-07	3,960	4,045	3,960	4,010	183,200	4,010
2019-08-06	3,880	4,030	3,875	4,025	254,000	4,025
2019-08-05	4,080	4,080	3,985	4,020	215,400	4,020
2019-08-02	4,090	4,125	4,080	4,100	208,900	4,100
2019-08-01	4,100	4,190	4,095	4,190	181,400	4,190
2019-07-31	4,200	4,215	4,170	4,170	224,200	4,170
2019-07-30	4,205	4,230	4,185	4,225	119,400	4,225
2019-07-29	4,195	4,250	4,195	4,215	108,200	4,215
2019-07-26	4,195	4,225	4,180	4,215	115,500	4,215
2019-07-25	4,200	4,220	4,175	4,190	97,300	4,190
2019-07-24	4,200	4,215	4,175	4,185	113,100	4,185
2019-07-23	4,125	4,175	4,100	4,160	118,900	4,160
2019-07-22	4,100	4,130	4,070	4,085	170,300	4,085
2019-07-19	4,075	4,135	4,040	4,130	141,600	4,130
2019-07-18	4,130	4,130	4,040	4,050	202,700	4,050
2019-07-17	4,155	4,180	4,125	4,160	185,100	4,160
2019-07-16	4,135	4,160	4,105	4,120	77,000	4,120
2019-07-12	4,165	4,175	4,105	4,130	113,500	4,130
2019-07-11	4,105	4,145	4,080	4,145	158,800	4,145
2019-07-10	4,140	4,155	4,110	4,115	183,900	4,115
2019-07-09	4,140	4,190	4,110	4,145	193,400	4,145
2019-07-08	4,250	4,250	4,135	4,150	199,400	4,150
2019-07-05	4,330	4,330	4,260	4,265	139,600	4,265
2019-07-04	4,355	4,370	4,310	4,325	100,500	4,325
2019-07-03	4,355	4,375	4,315	4,355	132,300	4,355
2019-07-02	4,375	4,415	4,370	4,405	150,000	4,405
2019-07-01	4,385	4,400	4,335	4,390	136,400	4,390
2019-06-28	4,305	4,325	4,235	4,280	195,500	4,280
2019-06-27	4,370	4,390	4,325	4,345	141,500	4,345
2019-06-26	4,300	4,370	4,300	4,360	113,400	4,360
2019-06-25	4,280	4,360	4,275	4,350	199,600	4,350
2019-06-24	4,280	4,295	4,250	4,260	102,400	4,260
2019-06-21	4,340	4,345	4,270	4,270	165,100	4,270
2019-06-20	4,410	4,410	4,330	4,335	107,200	4,335
2019-06-19	4,425	4,445	4,360	4,375	155,300	4,375
2019-06-18	4,390	4,435	4,370	4,375	101,700	4,375
2019-06-17	4,380	4,395	4,355	4,380	101,700	4,380
2019-06-14	4,390	4,430	4,380	4,390	144,100	4,390
2019-06-13	4,390	4,410	4,345	4,380	236,300	4,380
2019-06-12	4,455	4,475	4,430	4,440	89,500	4,440
2019-06-11	4,465	4,495	4,435	4,485	149,400	4,485
2019-06-10	4,515	4,545	4,455	4,470	166,000	4,470
2019-06-07	4,445	4,570	4,435	4,510	236,800	4,510
2019-06-06	4,425	4,475	4,400	4,425	154,700	4,425
2019-06-05	4,395	4,435	4,385	4,435	243,500	4,435
2019-06-04	4,180	4,270	4,140	4,270	135,700	4,270
2019-06-03	4,170	4,190	4,120	4,160	135,400	4,160
2019-05-31	4,295	4,295	4,215	4,220	212,500	4,220
2019-05-30	4,315	4,345	4,285	4,315	109,700	4,315
2019-05-29	4,350	4,395	4,290	4,355	148,800	4,355
2019-05-28	4,485	4,500	4,360	4,410	191,500	4,410
2019-05-27	4,500	4,535	4,430	4,510	187,400	4,510
2019-05-24	4,530	4,605	4,520	4,605	259,000	4,605
2019-05-23	4,520	4,620	4,520	4,570	326,000	4,570
2019-05-22	4,500	4,570	4,500	4,525	345,100	4,525
2019-05-21	4,325	4,460	4,320	4,435	219,300	4,435
2019-05-20	4,230	4,345	4,230	4,330	151,900	4,330
2019-05-17	4,140	4,245	4,140	4,210	278,700	4,210
2019-05-16	4,055	4,105	3,990	4,100	416,800	4,100
2019-05-15	4,290	4,375	3,900	4,045	660,600	4,045
2019-05-14	4,315	4,345	4,285	4,335	160,400	4,335
2019-05-13	4,345	4,420	4,340	4,395	138,000	4,395
2019-05-10	4,230	4,380	4,215	4,345	210,300	4,345
2019-05-09	4,260	4,285	4,220	4,270	128,600	4,270
2019-05-08	4,355	4,375	4,315	4,320	199,800	4,320
2019-05-07	4,430	4,455	4,385	4,385	202,100	4,385
2019-04-26	4,560	4,580	4,505	4,520	158,100	4,520
2019-04-25	4,575	4,635	4,560	4,610	117,400	4,610
2019-04-24	4,630	4,670	4,570	4,575	204,300	4,575
2019-04-23	4,600	4,620	4,570	4,595	58,300	4,595
2019-04-22	4,575	4,605	4,555	4,590	71,300	4,590
2019-04-19	4,650	4,650	4,600	4,610	81,700	4,610
2019-04-18	4,665	4,665	4,605	4,620	84,900	4,620
2019-04-17	4,640	4,730	4,635	4,665	111,800	4,665
2019-04-16	4,605	4,705	4,595	4,635	162,300	4,635
2019-04-15	4,575	4,635	4,575	4,630	155,900	4,630
2019-04-12	4,505	4,515	4,465	4,500	173,700	4,500
2019-04-11	4,490	4,540	4,450	4,525	120,300	4,525
2019-04-10	4,485	4,520	4,480	4,515	89,500	4,515
2019-04-09	4,555	4,555	4,480	4,500	95,500	4,500
2019-04-08	4,590	4,595	4,515	4,545	123,400	4,545
2019-04-05	4,560	4,575	4,530	4,555	117,700	4,555
2019-04-04	4,550	4,585	4,540	4,550	96,800	4,550
2019-04-03	4,515	4,545	4,485	4,545	154,000	4,545
2019-04-02	4,545	4,545	4,490	4,515	181,300	4,515
2019-04-01	4,455	4,560	4,445	4,525	247,700	4,525
2019-03-29	4,375	4,380	4,315	4,360	146,100	4,360
2019-03-28	4,370	4,385	4,320	4,320	146,800	4,320
2019-03-27	4,355	4,380	4,320	4,370	161,800	4,370
2019-03-26	4,300	4,395	4,290	4,390	217,200	4,390
2019-03-25	4,350	4,360	4,250	4,285	155,200	4,285
2019-03-22	4,430	4,440	4,390	4,420	101,900	4,420
2019-03-20	4,420	4,460	4,390	4,420	111,400	4,420
2019-03-19	4,420	4,425	4,365	4,415	100,100	4,415
2019-03-18	4,395	4,425	4,375	4,415	176,000	4,415
2019-03-15	4,425	4,425	4,365	4,395	268,400	4,395
2019-03-14	4,425	4,445	4,395	4,395	128,700	4,395
2019-03-13	4,430	4,465	4,385	4,415	207,000	4,415
2019-03-12	4,410	4,480	4,410	4,455	183,000	4,455
2019-03-11	4,425	4,465	4,385	4,410	141,500	4,410
2019-03-08	4,440	4,485	4,395	4,445	269,000	4,445
2019-03-07	4,510	4,540	4,475	4,485	202,800	4,485
2019-03-06	4,575	4,620	4,565	4,575	128,500	4,575
2019-03-05	4,565	4,635	4,555	4,605	201,100	4,605
2019-03-04	4,585	4,605	4,545	4,570	135,300	4,570
2019-03-01	4,600	4,615	4,545	4,585	195,800	4,585
2019-02-28	4,610	4,650	4,575	4,575	253,000	4,575
2019-02-27	4,600	4,680	4,600	4,630	314,500	4,630
2019-02-26	4,610	4,635	4,575	4,605	220,500	4,605
2019-02-25	4,665	4,695	4,635	4,665	165,700	4,665
2019-02-22	4,695	4,715	4,645	4,675	184,400	4,675
2019-02-21	4,695	4,740	4,660	4,725	155,500	4,725
2019-02-20	4,700	4,745	4,690	4,715	111,300	4,715
2019-02-19	4,710	4,735	4,695	4,730	84,200	4,730
2019-02-18	4,740	4,775	4,710	4,745	86,500	4,745
2019-02-15	4,685	4,700	4,640	4,670	96,300	4,670
2019-02-14	4,620	4,710	4,620	4,685	143,600	4,685
2019-02-13	4,520	4,640	4,465	4,610	363,700	4,610
2019-02-12	4,440	4,535	4,440	4,490	381,700	4,490
2019-02-08	4,785	4,810	4,700	4,720	193,400	4,720
2019-02-07	4,845	4,850	4,790	4,810	151,300	4,810
2019-02-06	4,860	4,890	4,810	4,845	143,700	4,845
2019-02-05	4,870	4,885	4,810	4,855	141,100	4,855
2019-02-04	4,825	4,850	4,785	4,850	125,700	4,850
2019-02-01	4,805	4,805	4,725	4,780	159,200	4,780
2019-01-31	4,800	4,860	4,780	4,820	227,200	4,820
2019-01-30	4,805	4,805	4,720	4,735	220,500	4,735
2019-01-29	4,805	4,840	4,800	4,810	147,900	4,810
2019-01-28	4,790	4,840	4,775	4,820	126,100	4,820
2019-01-25	4,815	4,845	4,775	4,830	165,400	4,830
2019-01-24	4,765	4,780	4,725	4,770	63,100	4,770
2019-01-23	4,805	4,805	4,730	4,755	159,100	4,755
2019-01-22	4,845	4,845	4,775	4,815	109,500	4,815
2019-01-21	4,810	4,845	4,770	4,810	101,800	4,810
2019-01-18	4,765	4,790	4,730	4,745	140,300	4,745
2019-01-17	4,665	4,760	4,615	4,715	190,700	4,715
2019-01-16	4,660	4,680	4,575	4,595	163,700	4,595
2019-01-15	4,550	4,605	4,525	4,605	212,800	4,605
2019-01-11	4,600	4,610	4,525	4,550	357,600	4,550
2019-01-10	4,530	4,585	4,480	4,570	161,400	4,570
2019-01-09	4,565	4,580	4,485	4,545	173,100	4,545
2019-01-08	4,630	4,640	4,510	4,510	181,000	4,510
2019-01-07	4,585	4,610	4,525	4,580	186,200	4,580
2019-01-04	4,385	4,460	4,325	4,455	153,000	4,455

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