[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 
2016-12-02403.00408.00400.00403.0033150001338389000
2016-12-01409.00420.00404.00404.0055940002285545000
2016-11-30396.00406.00395.00404.0045670001839510000
2016-11-29398.00399.00392.00394.0032410001278761000
2016-11-28398.00402.00394.00399.0040430001607282000
2016-11-25400.00406.00397.00399.0035220001411956000
2016-11-24406.00406.00400.00401.0039270001578979000
2016-11-22406.00406.00403.00405.0025400001028357000
2016-11-21399.00405.00399.00405.0033690001357796000
2016-11-18400.00400.00396.00397.0025450001011657000
2016-11-17395.00398.00392.00395.0041330001631783000
2016-11-16393.00401.00391.00401.0040820001625286000
2016-11-15391.00391.00386.00388.0033480001302351000
2016-11-14385.00389.00382.00388.0051590001995359000
2016-11-11384.00394.00380.00384.0067710002619278000
2016-11-10384.00392.00379.00380.00111800004276335000
2016-11-09394.00394.00367.00370.0097230003692162000
2016-11-08423.00427.00391.00394.0099130004032571000
2016-11-07421.00426.00421.00423.002156000913374000
2016-11-04419.00422.00414.00421.0029440001234570000
2016-11-02425.00425.00414.00417.0050320002103793000
2016-11-01432.00433.00428.00430.002296000987755000
2016-10-31433.00436.00430.00435.0034780001508591000
2016-10-28445.00446.00432.00433.0063850002782280000
2016-10-27445.00449.00444.00445.0022960001024899000
2016-10-26443.00447.00438.00446.0066890002966943000
2016-10-25431.00437.00431.00436.0025490001108401000
2016-10-24429.00434.00428.00431.002183000941937000
2016-10-21439.00439.00428.00429.0033030001425474000
2016-10-20431.00438.00429.00437.0028120001221351000
2016-10-19433.00439.00430.00432.0025070001085066000
2016-10-18436.00440.00433.00436.002011000877445000
2016-10-17425.00437.00425.00436.0032330001401601000
2016-10-14428.00431.00422.00430.0040810001745069000
2016-10-13436.00439.00430.00431.0024860001077314000
2016-10-12440.00443.00435.00437.0034150001497653000
2016-10-11444.00448.00443.00445.0031290001392598000
2016-10-07452.00453.00438.00441.0052890002346509000
2016-10-06461.00462.00454.00455.0028520001306728000
2016-10-05461.00462.00455.00459.001942000891439000
2016-10-04459.00462.00455.00460.0028580001310156000
2016-10-03473.00473.00459.00460.001899000879468000
2016-09-30478.00478.00467.00468.0028050001322501000
2016-09-29471.00475.00468.00473.001054000498723000
2016-09-28466.00472.00466.00471.00972000456305000
2016-09-27467.00475.00466.00475.001843000867779000
2016-09-26474.00480.00469.00470.001472000695859000
2016-09-23476.00478.00471.00476.001678000798100000
2016-09-21464.00476.00463.00476.0032610001538345000
2016-09-20457.00466.00454.00462.001854000856830000
2016-09-16466.00468.00455.00458.0022560001036425000
2016-09-15460.00467.00459.00466.001548000720061000
2016-09-14463.00467.00462.00464.001833000851352000
2016-09-13464.00468.00462.00466.001563000727213000
2016-09-12461.00465.00459.00462.002084000963138000
2016-09-09462.00467.00461.00465.0023380001083723000
2016-09-08465.00468.00462.00463.001298000602372000
2016-09-07465.00469.00463.00466.001787000831987000
2016-09-06455.00473.00455.00470.0031110001453807000
2016-09-05464.00465.00452.00454.0042390001931466000
2016-09-02467.00472.00464.00465.001354000632117000
2016-09-01469.00471.00464.00468.001307000610551000
2016-08-31469.00470.00464.00468.0028710001341000000
2016-08-30470.00472.00462.00463.0057850002689175000
2016-08-29474.00481.00469.00473.0030280001433980000
2016-08-26464.00475.00463.00469.0034350001615183000
2016-08-25465.00467.00460.00462.0028310001309311000
2016-08-24464.00471.00462.00470.001911000895337000
2016-08-23456.00470.00455.00464.0035940001665017000
2016-08-22460.00464.00452.00459.0044370002033265000
2016-08-19470.00470.00456.00462.0036660001690870000
2016-08-18470.00471.00460.00464.0054260002524132000
2016-08-17485.00490.00473.00474.0032860001574069000
2016-08-16492.00499.00491.00492.001914000945513000
2016-08-15493.00499.00492.00493.001457000720642000
2016-08-12498.00500.00491.00495.0030240001499340000
2016-08-10482.00496.00482.00490.0028650001404072000
2016-08-09475.00488.00471.00484.0025290001219874000
2016-08-08464.00479.00464.00476.0042310002003624000
2016-08-05476.00482.00465.00466.0027320001289406000
2016-08-04474.00476.00469.00474.0030380001433887000
2016-08-03476.00481.00472.00475.0041350001973773000
2016-08-02475.00483.00475.00480.0027820001334860000
2016-08-01484.00484.00474.00477.0045350002165475000
2016-07-29494.00494.00480.00492.0059300002891707000
2016-07-28498.00503.00495.00499.0029460001469205000
2016-07-27496.00504.00494.00502.0045920002297619000
2016-07-26496.00499.00491.00496.0044940002229137000
2016-07-25493.00502.00488.00498.0049420002457070000
2016-07-22480.00490.00478.00486.0034000001651904000
2016-07-21493.00493.00483.00488.0028600001396056000
2016-07-20484.00497.00480.00485.0050400002448648000
2016-07-19467.00482.00467.00480.0031170001488554000
2016-07-15465.00467.00458.00463.0048400002236954000
2016-07-14464.00468.00462.00463.0046100002139701000
2016-07-13471.00473.00464.00468.0033910001586968000
2016-07-12474.00483.00464.00464.0046530002196077000
2016-07-11460.00473.00458.00471.0034710001625868000
2016-07-08453.00458.00446.00448.0033440001506199000
2016-07-07453.00458.00451.00455.0024250001101835000
2016-07-06445.00455.00440.00453.0028380001273349000
2016-07-05456.00458.00450.00455.001917000869250000
2016-07-04448.00459.00448.00458.0039770001816535000
2016-07-01444.00455.00438.00453.0033920001519620000
2016-06-30440.00444.00437.00439.0032040001409441000
2016-06-29440.00446.00437.00439.0025550001127478000
2016-06-28417.00440.00416.00437.0054220002350213000
2016-06-27408.00425.00408.00425.0033240001394057000
2016-06-24427.00431.00399.00402.0036150001482377000
2016-06-23422.00428.00417.00425.001621000687133000
2016-06-22426.00427.00418.00423.0037820001595171000
2016-06-21421.00428.00417.00427.0033700001426130000
2016-06-20425.00429.00423.00427.0039500001683829000
2016-06-17422.00428.00417.00418.0045180001899909000
2016-06-16429.00433.00416.00417.0032900001387025000
2016-06-15423.00430.00421.00427.0040230001712208000
2016-06-14423.00429.00421.00428.0035520001511176000
2016-06-13432.00433.00426.00427.0033760001447203000
2016-06-10441.00441.00433.00439.0046730002049323000
2016-06-09431.00436.00431.00435.0025240001095349000
2016-06-08436.00438.00434.00436.002275000991656000
2016-06-07438.00440.00432.00434.001974000856330000
2016-06-06428.00434.00428.00432.002254000972598000
2016-06-03435.00441.00433.00439.0026740001167528000
2016-06-02441.00442.00428.00432.0030110001303129000
2016-06-01449.00452.00443.00445.0028470001274428000
2016-05-31457.00457.00449.00451.0024370001099055000
2016-05-30446.00459.00445.00457.0051350002329910000
2016-05-27441.00442.00437.00439.001839000807637000
2016-05-26430.00441.00423.00438.0037460001631559000
2016-05-25438.00442.00432.00434.0026860001168057000
2016-05-24427.00435.00425.00432.0038620001666276000
2016-05-23431.00434.00425.00427.0034050001457563000
2016-05-20426.00433.00426.00431.0033820001454585000
2016-05-19432.00433.00427.00429.0036510001564676000
2016-05-18435.00438.00430.00433.0044240001914726000
2016-05-17440.00443.00434.00436.0033090001446151000
2016-05-16439.00450.00438.00440.0037030001642621000
2016-05-13444.00448.00437.00439.0070450003106273000
2016-05-12460.00475.00445.00447.0065000002982739000
2016-05-11467.00469.00462.00463.001502000698417000
2016-05-10457.00465.00456.00464.002131000986408000
2016-05-09454.00460.00452.00454.0025900001180566000
2016-05-06457.00465.00453.00455.0026920001227877000
2016-05-02457.00468.00455.00460.0026650001226789000
2016-04-28490.00490.00470.00470.0031560001508276000
2016-04-27485.00494.00484.00490.001667000814729000
2016-04-26489.00490.00478.00481.0022550001087204000
2016-04-25494.00496.00487.00489.0022210001089715000
2016-04-22490.00492.00484.00492.0037910001852870000
2016-04-21498.00498.00491.00493.0025220001244528000
2016-04-20494.00498.00488.00491.0029040001428284000
2016-04-19488.00491.00479.00491.0028580001391681000
2016-04-18478.00503.00475.00488.0074140003661800000
2016-04-15486.00490.00479.00483.0037810001829241000
2016-04-14473.00480.00472.00478.0034240001631153000
2016-04-13464.00471.00462.00470.0030180001413013000
2016-04-12460.00465.00455.00458.0035450001625042000
2016-04-11455.00461.00450.00461.0032070001464070000
2016-04-08446.00459.00442.00453.0044880002025853000
2016-04-07442.00457.00439.00449.0057750002595303000
2016-04-06429.00444.00427.00441.0066120002893164000
2016-04-05431.00437.00419.00421.0033440001417081000
2016-04-04432.00439.00427.00435.0026550001152985000
2016-04-01443.00443.00431.00432.0031630001372737000
2016-03-31444.00448.00440.00442.0028580001269465000
2016-03-30443.00446.00435.00443.0038450001699388000
2016-03-29436.00441.00429.00440.0028120001229890000
2016-03-28437.00442.00431.00442.0054310002378455000
2016-03-25469.00469.00441.00443.0046040002068967000
2016-03-24466.00470.00462.00467.0032610001522441000
2016-03-23465.00466.00459.00464.0027120001257081000
2016-03-22466.00471.00458.00466.0027230001262979000
2016-03-18457.00461.00450.00456.0027530001254318000
2016-03-17458.00466.00456.00461.0042220001946634000
2016-03-16452.00460.00451.00457.0045950002098419000
2016-03-15450.00462.00446.00452.0058740002668882000
2016-03-14440.00447.00434.00445.0028080001240769000
2016-03-11432.00438.00430.00436.0041490001800949000
2016-03-10432.00441.00428.00438.0045320001977390000
2016-03-09426.00432.00424.00426.0039350001679240000
2016-03-08427.00433.00422.00430.0034260001468352000
2016-03-07425.00427.00420.00425.0027200001155899000
2016-03-04406.00427.00405.00426.0047660002001637000
2016-03-03413.00413.00401.00405.0076400003094065000
2016-03-02423.00424.00412.00415.0049120002038019000
2016-03-01416.00416.00410.00415.002116000874985000
2016-02-29416.00416.00410.00412.0031530001302501000
2016-02-26425.00429.00411.00412.0034280001430479000
2016-02-25415.00426.00411.00423.0034740001463860000
2016-02-24402.00413.00398.00409.0027170001109326000
2016-02-23410.00412.00399.00407.0052450002123443000
2016-02-22405.00416.00403.00412.0038620001586652000
2016-02-19411.00413.00400.00409.0038760001573802000
2016-02-18422.00425.00415.00419.0032270001357122000
2016-02-17420.00425.00410.00414.0057690002395730000
2016-02-16425.00431.00416.00421.0039520001676807000
2016-02-15435.00436.00418.00431.0042040001796261000
2016-02-12412.00426.00396.00413.00106180004405989000
2016-02-10460.00460.00421.00425.0083630003624858000
2016-02-09430.00435.00423.00427.0040080001716412000
2016-02-08439.00449.00434.00448.0030150001333869000
2016-02-05447.00453.00441.00446.0025640001143119000
2016-02-04453.00458.00448.00454.0030330001377535000
2016-02-03460.00461.00452.00457.0038970001776496000
2016-02-02485.00489.00465.00468.0057670002722062000
2016-02-01491.00500.00491.00492.0048180002382751000
2016-01-29482.00489.00470.00489.0050650002438063000
2016-01-28462.00482.00462.00478.0048630002313812000
2016-01-27469.00475.00465.00468.0050900002388425000
2016-01-26458.00470.00447.00466.00125320005789777000
2016-01-25457.00458.00443.00445.0081720003648905000
2016-01-22457.00468.00442.00452.0089090004017031000
2016-01-21459.00468.00451.00452.0062180002865145000
2016-01-20480.00481.00457.00459.0056570002635387000
2016-01-19468.00482.00467.00481.0078550003741761000
2016-01-18462.00462.00455.00460.0046000002111618000
2016-01-15462.00475.00460.00466.0096580004510057000
2016-01-14450.00459.00442.00458.0069370003141943000
2016-01-13455.00459.00441.00457.0076950003480794000
2016-01-12460.00465.00451.00452.0057510002624771000
2016-01-08448.00466.00448.00459.0055280002539516000
2016-01-07455.00460.00448.00452.0034790001576555000
2016-01-06460.00466.00454.00457.0044940002061228000
2016-01-05441.00461.00440.00456.0060300002736259000
2016-01-04438.00447.00437.00437.0026920001183356000
2015-12-30448.00450.00443.00445.001496000666566000
2015-12-29444.00448.00441.00447.0025530001137619000
2015-12-28444.00445.00439.00443.0044060001950954000
2015-12-25459.00459.00439.00441.0041460001850466000
2015-12-24468.00476.00463.00464.0050590002378222000
2015-12-22460.00462.00459.00460.0024200001114316000
2015-12-21454.00458.00448.00457.0026960001224627000
2015-12-18458.00467.00452.00457.0078700003605361000
2015-12-17452.00458.00447.00457.0035880001625373000
2015-12-16440.00447.00437.00444.0030410001342492000
2015-12-15447.00450.00438.00441.0050620002248359000
2015-12-14436.00442.00431.00441.0048480002124724000
2015-12-11441.00444.00435.00438.0054010002372475000
2015-12-10434.00441.00433.00434.0023020001003426000
2015-12-09442.00446.00435.00438.0050590002229636000
2015-12-08446.00452.00440.00442.0048260002141545000
2015-12-07456.00456.00451.00454.0040070001817668000
2015-12-04449.00455.00447.00449.0051360002314837000
2015-12-03454.00454.00444.00449.0047660002136356000
2015-12-02461.00463.00451.00454.0064400002932876000
2015-12-01474.00474.00461.00465.0067940003157615000
2015-11-30480.00480.00472.00474.0031590001500275000
2015-11-27488.00492.00472.00477.0066450003180943000
2015-11-26498.00502.00494.00496.0028190001399353000

   ※ 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。 

s7db.com Twitter Blog