[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 
2017-05-26504.00504.00495.00495.001969000980657000
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
2016-12-12435.00435.00425.00431.0043490001873058000
2016-12-09442.00442.00430.00432.0063440002763141000
2016-12-08431.00439.00425.00438.0094360004085489000
2016-12-07405.00425.00402.00424.0079460003295115000
2016-12-06405.00406.00397.00402.0046810001879031000
2016-12-05400.00403.00396.00402.0044450001772411000
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

   ※ 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