[5232 東証1部] 住友大阪セメント 日足 時系列データ

[5232 東証1部] 住友大阪セメント (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15532.00534.00526.00528.0024650001304546000
2017-12-14534.00538.00529.00535.001446000772288000
2017-12-13539.00539.00530.00530.001344000715261000
2017-12-12539.00543.00536.00538.0019380001042589000
2017-12-11544.00548.00542.00547.0019460001061856000
2017-12-08539.00544.00538.00542.0031350001694119000
2017-12-07528.00537.00527.00536.0021040001123496000
2017-12-06535.00536.00523.00524.0026520001396026000
2017-12-05534.00540.00532.00536.001393000746834000
2017-12-04529.00539.00527.00537.0023690001264859000
2017-12-01528.00529.00518.00525.0027100001419522000
2017-11-30530.00530.00520.00526.0024690001297664000
2017-11-29523.00527.00519.00525.0022890001198800000
2017-11-28523.00528.00515.00517.0023750001233077000
2017-11-27525.00525.00514.00521.0026000001350810000
2017-11-24532.00534.00525.00525.0026070001376596000
2017-11-22548.00550.00533.00536.0038190002053512000
2017-11-21550.00554.00545.00550.0029630001631635000
2017-11-20538.00551.00533.00548.0052070002835489000
2017-11-17536.00544.00530.00533.0054060002893741000
2017-11-16521.00532.00516.00530.0086250004517658000
2017-11-15505.00505.00494.00497.0045320002259070000
2017-11-14510.00517.00508.00509.0038520001970476000
2017-11-13506.00517.00506.00509.0074510003809069000
2017-11-10494.00495.00485.00487.0040170001964313000
2017-11-09489.00493.00484.00489.0047110002301683000
2017-11-08491.00495.00481.00493.0054210002650330000
2017-11-07497.00507.00484.00495.0093860004660901000
2017-11-06504.00508.00499.00505.0044260002227831000
2017-11-02519.00519.00509.00514.0033000001692775000
2017-11-01515.00519.00511.00519.0022380001155782000
2017-10-31514.00519.00512.00518.001764000911091000
2017-10-30520.00521.00513.00516.0025090001293795000
2017-10-27525.00528.00519.00522.001756000919674000
2017-10-26515.00523.00515.00521.0020130001046860000
2017-10-25519.00522.00514.00516.0020320001050694000
2017-10-24514.00522.00514.00518.0024560001272015000
2017-10-23511.00514.00509.00513.0020280001038826000
2017-10-20507.00511.00503.00505.0024360001231977000
2017-10-19505.00510.00505.00507.0020670001048935000
2017-10-18505.00506.00502.00505.0022830001150218000
2017-10-17505.00505.00499.00501.0023700001187590000
2017-10-16504.00505.00499.00502.001703000855475000
2017-10-13500.00505.00499.00502.0036360001822647000
2017-10-12506.00507.00499.00499.001919000961636000
2017-10-11507.00512.00505.00506.0027100001374036000
2017-10-10498.00507.00496.00505.0027280001372967000
2017-10-06497.00500.00495.00497.0023100001148745000
2017-10-05496.00500.00493.00496.0021040001043152000
2017-10-04500.00501.00493.00494.0020840001032413000
2017-10-03496.00500.00494.00499.0020690001030408000
2017-10-02500.00502.00495.00497.001926000959943000
2017-09-29490.00501.00489.00498.0031360001554329000
2017-09-28488.00492.00482.00490.0044290002161958000
2017-09-27504.00507.00497.00498.0021040001052208000
2017-09-26506.00510.00504.00507.0023810001207163000
2017-09-25518.00519.00511.00513.0020290001040545000
2017-09-22515.00515.00508.00514.0024730001265788000
2017-09-21510.00511.00505.00509.0023430001192022000
2017-09-20500.00509.00500.00504.0021410001080614000
2017-09-19497.00502.00493.00500.001771000884014000
2017-09-15495.00498.00490.00493.0022580001115852000
2017-09-14495.00499.00494.00496.001746000865699000
2017-09-13495.00498.00493.00497.00999000495575000
2017-09-12498.00499.00494.00495.001325000657461000
2017-09-11487.00495.00483.00494.0026250001287097000
2017-09-08495.00497.00481.00483.0040290001967528000
2017-09-07490.00494.00488.00492.001963000963515000
2017-09-06483.00491.00482.00490.001897000925676000
2017-09-05481.00490.00479.00487.0032010001547128000
2017-09-04485.00486.00479.00482.0033990001637953000
2017-09-01493.00494.00484.00489.0031580001540233000
2017-08-31492.00498.00491.00493.001839000909130000
2017-08-30488.00492.00483.00488.001603000780852000
2017-08-29482.00489.00480.00489.0032980001600581000
2017-08-28483.00492.00482.00490.0023020001123451000
2017-08-25484.00490.00482.00487.0030170001464821000
2017-08-24486.00490.00479.00480.002010000971522000
2017-08-23488.00489.00483.00487.0021880001063867000
2017-08-22485.00490.00485.00485.001931000938943000
2017-08-21485.00490.00485.00487.0023400001141059000
2017-08-18480.00489.00478.00486.0040870001979137000
2017-08-17490.00494.00482.00482.0036240001762574000
2017-08-16497.00497.00490.00490.0021730001069893000
2017-08-15491.00496.00490.00493.001642000809603000
2017-08-14491.00494.00488.00489.0033800001659557000
2017-08-10504.00504.00497.00498.0020160001007318000
2017-08-09504.00507.00483.00503.0065200003239509000
2017-08-08541.00545.00531.00537.0027880001499684000
2017-08-07534.00536.00531.00535.001199000640615000
2017-08-04528.00537.00523.00536.0025620001363009000
2017-08-03528.00532.00526.00529.001744000923409000
2017-08-02528.00528.00521.00524.001462000767788000
2017-08-01519.00529.00517.00528.0026840001409914000
2017-07-31522.00525.00516.00517.0025240001307845000
2017-07-28520.00525.00519.00524.001548000808184000
2017-07-27521.00529.00520.00523.001902000997217000
2017-07-26535.00535.00526.00529.001742000920879000
2017-07-25535.00537.00525.00532.0019350001027395000
2017-07-24541.00543.00533.00536.001043000559391000
2017-07-21537.00543.00537.00540.001102000594620000
2017-07-20538.00542.00536.00540.001838000991174000
2017-07-19539.00543.00537.00539.001210000653312000
2017-07-18541.00544.00536.00539.001617000872002000
2017-07-14542.00550.00537.00549.0019650001071387000
2017-07-13542.00544.00538.00540.001703000921378000
2017-07-12542.00546.00538.00542.001305000707897000
2017-07-11544.00547.00541.00546.001307000711843000
2017-07-10540.00544.00538.00544.001541000834468000
2017-07-07539.00542.00536.00537.001752000942721000
2017-07-06538.00548.00538.00542.001743000945660000
2017-07-05534.00544.00534.00541.001769000953949000
2017-07-04544.00550.00534.00538.0033940001830702000
2017-07-03534.00546.00532.00537.0021530001160608000
2017-06-30542.00542.00530.00533.0037830002020565000
2017-06-29540.00544.00536.00543.0029720001603228000
2017-06-28548.00548.00539.00543.0029230001586501000
2017-06-27555.00556.00544.00546.0032240001772190000
2017-06-26546.00559.00546.00557.0036770002042194000
2017-06-23538.00548.00538.00545.0039720002160855000
2017-06-22527.00533.00524.00528.0032050001694057000
2017-06-21507.00533.00506.00525.0061130003175961000
2017-06-20495.00508.00494.00505.0028930001456629000
2017-06-19488.00491.00485.00491.001669000815793000
2017-06-16497.00499.00491.00493.0028900001429804000
2017-06-15488.00494.00487.00488.001672000817911000
2017-06-14488.00491.00487.00490.001518000742256000
2017-06-13488.00491.00486.00487.001305000636565000
2017-06-12488.00492.00488.00490.00989000484218000
2017-06-09491.00491.00484.00488.0021800001065625000
2017-06-08488.00494.00487.00488.001724000843120000
2017-06-07488.00489.00485.00488.001778000866728000
2017-06-06488.00489.00484.00486.001591000773723000
2017-06-05481.00489.00480.00488.0022040001067689000
2017-06-02488.00490.00485.00488.0029160001422104000
2017-06-01488.00494.00487.00489.0024710001209092000
2017-05-31491.00492.00482.00484.0023020001118029000
2017-05-30496.00496.00490.00493.001099000542096000
2017-05-29497.00499.00493.00494.001067000528838000
2017-05-26504.00504.00495.00495.001969000980657000
2017-05-25503.00506.00501.00504.001366000688106000
2017-05-24502.00505.00499.00502.001477000740551000
2017-05-23496.00501.00496.00498.001454000725654000
2017-05-22493.00504.00491.00499.0026030001300512000
2017-05-19493.00494.00488.00493.0020920001028820000
2017-05-18490.00497.00488.00494.0027630001362521000
2017-05-17491.00501.00490.00497.0034870001732079000
2017-05-16488.00492.00487.00490.0020770001015654000
2017-05-15481.00489.00480.00487.001688000821590000
2017-05-12484.00496.00479.00486.0068630003330529000
2017-05-11508.00508.00468.00471.0071410003463361000
2017-05-10509.00511.00500.00509.0033710001707239000
2017-05-09504.00509.00501.00509.0033930001716268000
2017-05-08496.00505.00495.00505.0028580001433283000
2017-05-02492.00495.00490.00493.0021050001037689000
2017-05-01486.00491.00485.00491.001551000757486000
2017-04-28480.00485.00478.00484.0026660001286057000
2017-04-27477.00482.00475.00479.001866000893487000
2017-04-26477.00481.00474.00481.0025200001204332000
2017-04-25470.00478.00468.00477.0025150001193007000
2017-04-24472.00474.00469.00471.001965000925697000
2017-04-21466.00476.00460.00467.0058000002709368000
2017-04-20447.00451.00445.00450.0023760001067216000
2017-04-19447.00449.00442.00447.0023770001062150000
2017-04-18450.00453.00445.00448.001833000821385000
2017-04-17442.00447.00442.00446.001925000856338000
2017-04-14460.00460.00446.00447.0022700001025161000
2017-04-13450.00454.00447.00453.002081000938506000
2017-04-12456.00457.00450.00454.0025630001162198000
2017-04-11457.00461.00453.00457.002042000931886000
2017-04-10458.00460.00455.00459.001902000871994000
2017-04-07451.00456.00450.00452.0028850001306564000
2017-04-06456.00458.00449.00450.0023480001061000000
2017-04-05462.00465.00455.00458.0043960002016836000
2017-04-04466.00469.00463.00466.0026830001250286000
2017-04-03465.00472.00463.00467.0035530001658531000
2017-03-31477.00478.00463.00463.0048360002257464000
2017-03-30481.00482.00474.00478.0027330001309229000
2017-03-29483.00484.00475.00481.0033490001607166000
2017-03-28489.00492.00485.00487.0025470001241376000
2017-03-27485.00490.00482.00486.0023850001157674000
2017-03-24485.00494.00483.00489.0032380001584375000
2017-03-23479.00483.00477.00481.0027400001316235000
2017-03-22470.00483.00470.00480.0037870001812119000
2017-03-21475.00481.00475.00476.0021900001047072000
2017-03-17480.00481.00478.00479.0021520001031313000
2017-03-16473.00482.00471.00481.001912000916395000
2017-03-15480.00481.00478.00480.00993000476290000
2017-03-14483.00484.00478.00481.001306000628409000
2017-03-13480.00482.00477.00480.0024280001164836000
2017-03-10478.00482.00477.00480.0025450001219721000
2017-03-09480.00481.00474.00478.001875000894707000
2017-03-08475.00478.00472.00476.0029240001391213000
2017-03-07475.00477.00474.00475.0029360001395437000
2017-03-06472.00478.00471.00476.0039060001856590000
2017-03-03479.00480.00472.00475.0061060002902009000
2017-03-02474.00487.00473.00485.0067610003263861000
2017-03-01466.00470.00464.00470.0036500001706035000
2017-02-28464.00474.00464.00467.0053280002495787000
2017-02-27452.00459.00451.00459.0041230001879759000
2017-02-24461.00461.00448.00451.0044170002000729000
2017-02-23465.00467.00459.00464.0039860001844851000
2017-02-22467.00467.00461.00464.0034110001583146000
2017-02-21464.00469.00464.00466.0024460001140373000
2017-02-20461.00463.00456.00461.0032750001506089000
2017-02-17461.00463.00458.00460.0027120001247065000
2017-02-16460.00467.00458.00463.0040870001890285000
2017-02-15457.00457.00454.00457.0034120001555058000
2017-02-14461.00464.00454.00454.0028900001321623000
2017-02-13457.00468.00456.00462.0045950002127018000
2017-02-10459.00459.00451.00455.0048580002210971000
2017-02-09451.00458.00450.00455.0033590001525959000
2017-02-08457.00460.00449.00453.0033060001498414000
2017-02-07453.00459.00453.00456.001920000875808000
2017-02-06460.00462.00453.00456.0026890001226354000
2017-02-03454.00457.00450.00455.0036900001675390000
2017-02-02455.00457.00449.00450.0051690002337111000
2017-02-01456.00460.00454.00456.0032490001484413000
2017-01-31458.00459.00454.00455.0032230001469037000
2017-01-30468.00468.00459.00462.0023380001080794000
2017-01-27462.00468.00457.00465.0044060002045737000
2017-01-26461.00463.00456.00462.0049220002264968000
2017-01-25460.00462.00454.00457.0043580001990596000
2017-01-24456.00462.00453.00456.0044780002048040000
2017-01-23458.00461.00455.00456.0044670002042924000
2017-01-20461.00464.00458.00463.001895000874911000
2017-01-19461.00466.00459.00463.0033230001539803000
2017-01-18455.00460.00453.00460.0043260001979922000
2017-01-17464.00464.00454.00455.0046080002110159000
2017-01-16461.00464.00459.00460.0043990002031731000
2017-01-13455.00460.00452.00459.0051330002345367000
2017-01-12458.00463.00453.00458.0050330002302905000
2017-01-11457.00459.00453.00458.0030370001386396000
2017-01-10448.00456.00445.00453.0038180001725511000
2017-01-06441.00452.00439.00452.0058970002640858000
2017-01-05455.00455.00446.00449.0057060002562807000
2017-01-04445.00451.00443.00450.0041710001868955000
2016-12-30440.00445.00438.00441.0034420001520853000
2016-12-29445.00446.00442.00443.0029700001316861000
2016-12-28446.00446.00442.00444.0022520001000448000
2016-12-27450.00453.00443.00444.0043890001961765000
2016-12-26441.00448.00437.00446.0052520002339249000
2016-12-22433.00445.00429.00443.0069660003064243000
2016-12-21434.00438.00431.00432.0043370001883146000
2016-12-20424.00436.00424.00434.0062420002691951000
2016-12-19424.00425.00421.00423.0025250001068795000
2016-12-16424.00426.00420.00422.0028750001213821000
2016-12-15424.00428.00417.00420.0032160001354062000
2016-12-14420.00426.00416.00425.0049690002096338000
2016-12-13420.00424.00417.00423.0049460002080734000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter