5232 住友大阪セメント(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3,850 | 3,870 | 3,828 | 3,852 | 154,900 | 3,852 |
| 2025-05-08 | 3,859 | 3,874 | 3,824 | 3,842 | 125,000 | 3,842 |
| 2025-05-07 | 3,889 | 3,889 | 3,827 | 3,858 | 177,000 | 3,858 |
| 2025-05-02 | 3,912 | 3,932 | 3,859 | 3,863 | 178,800 | 3,863 |
| 2025-05-01 | 3,900 | 3,936 | 3,866 | 3,899 | 178,300 | 3,899 |
| 2025-04-30 | 3,942 | 3,959 | 3,870 | 3,908 | 228,800 | 3,908 |
| 2025-04-28 | 3,919 | 3,930 | 3,875 | 3,905 | 164,700 | 3,905 |
| 2025-04-25 | 3,935 | 4,003 | 3,903 | 3,939 | 196,700 | 3,939 |
| 2025-04-24 | 4,002 | 4,048 | 3,978 | 3,978 | 210,200 | 3,978 |
| 2025-04-23 | 4,010 | 4,046 | 3,956 | 4,002 | 285,500 | 4,002 |
| 2025-04-22 | 3,925 | 4,034 | 3,919 | 3,978 | 260,100 | 3,978 |
| 2025-04-21 | 3,808 | 3,918 | 3,789 | 3,913 | 242,500 | 3,913 |
| 2025-04-18 | 3,757 | 3,780 | 3,723 | 3,780 | 129,400 | 3,780 |
| 2025-04-17 | 3,645 | 3,720 | 3,629 | 3,720 | 183,000 | 3,720 |
| 2025-04-16 | 3,591 | 3,615 | 3,567 | 3,611 | 161,200 | 3,611 |
| 2025-04-15 | 3,655 | 3,655 | 3,551 | 3,551 | 218,800 | 3,551 |
| 2025-04-14 | 3,635 | 3,678 | 3,591 | 3,633 | 203,400 | 3,633 |
| 2025-04-11 | 3,481 | 3,596 | 3,450 | 3,588 | 220,500 | 3,588 |
| 2025-04-10 | 3,655 | 3,703 | 3,565 | 3,691 | 271,000 | 3,691 |
| 2025-04-09 | 3,412 | 3,458 | 3,378 | 3,445 | 202,100 | 3,445 |
| 2025-04-08 | 3,433 | 3,511 | 3,419 | 3,482 | 225,500 | 3,482 |
| 2025-04-07 | 3,435 | 3,444 | 3,280 | 3,363 | 369,100 | 3,363 |
| 2025-04-04 | 3,543 | 3,616 | 3,521 | 3,614 | 406,000 | 3,614 |
| 2025-04-03 | 3,495 | 3,553 | 3,455 | 3,553 | 189,100 | 3,553 |
| 2025-04-02 | 3,625 | 3,654 | 3,570 | 3,584 | 114,300 | 3,584 |
| 2025-04-01 | 3,626 | 3,630 | 3,583 | 3,583 | 87,900 | 3,583 |
| 2025-03-31 | 3,681 | 3,684 | 3,588 | 3,600 | 141,200 | 3,600 |
| 2025-03-28 | 3,778 | 3,796 | 3,701 | 3,735 | 172,500 | 3,735 |
| 2025-03-27 | 3,812 | 3,850 | 3,808 | 3,845 | 145,200 | 3,845 |
| 2025-03-26 | 3,851 | 3,886 | 3,811 | 3,825 | 147,400 | 3,825 |
| 2025-03-25 | 3,806 | 3,856 | 3,779 | 3,829 | 145,500 | 3,829 |
| 2025-03-24 | 3,816 | 3,819 | 3,765 | 3,794 | 113,000 | 3,794 |
| 2025-03-21 | 3,789 | 3,845 | 3,789 | 3,816 | 153,200 | 3,816 |
| 2025-03-19 | 3,710 | 3,800 | 3,701 | 3,782 | 178,100 | 3,782 |
| 2025-03-18 | 3,700 | 3,734 | 3,690 | 3,717 | 214,400 | 3,717 |
| 2025-03-17 | 3,650 | 3,697 | 3,626 | 3,666 | 158,200 | 3,666 |
| 2025-03-14 | 3,614 | 3,651 | 3,605 | 3,614 | 205,100 | 3,614 |
| 2025-03-13 | 3,667 | 3,693 | 3,620 | 3,631 | 163,900 | 3,631 |
| 2025-03-12 | 3,553 | 3,663 | 3,553 | 3,648 | 189,800 | 3,648 |
| 2025-03-11 | 3,600 | 3,629 | 3,566 | 3,594 | 218,100 | 3,594 |
| 2025-03-10 | 3,672 | 3,704 | 3,615 | 3,615 | 176,700 | 3,615 |
| 2025-03-07 | 3,650 | 3,669 | 3,613 | 3,660 | 124,300 | 3,660 |
| 2025-03-06 | 3,629 | 3,700 | 3,617 | 3,686 | 135,000 | 3,686 |
| 2025-03-05 | 3,583 | 3,599 | 3,550 | 3,586 | 132,900 | 3,586 |
| 2025-03-04 | 3,572 | 3,597 | 3,541 | 3,583 | 144,200 | 3,583 |
| 2025-03-03 | 3,536 | 3,591 | 3,536 | 3,572 | 161,400 | 3,572 |
| 2025-02-28 | 3,488 | 3,505 | 3,466 | 3,502 | 218,100 | 3,502 |
| 2025-02-27 | 3,476 | 3,504 | 3,460 | 3,504 | 157,300 | 3,504 |
| 2025-02-26 | 3,495 | 3,513 | 3,438 | 3,461 | 131,700 | 3,461 |
| 2025-02-25 | 3,493 | 3,500 | 3,466 | 3,495 | 152,500 | 3,495 |
| 2025-02-21 | 3,484 | 3,543 | 3,470 | 3,496 | 146,100 | 3,496 |
| 2025-02-20 | 3,495 | 3,528 | 3,481 | 3,502 | 143,800 | 3,502 |
| 2025-02-19 | 3,498 | 3,507 | 3,469 | 3,490 | 109,400 | 3,490 |
| 2025-02-18 | 3,496 | 3,510 | 3,433 | 3,501 | 144,000 | 3,501 |
| 2025-02-17 | 3,555 | 3,599 | 3,500 | 3,500 | 156,100 | 3,500 |
| 2025-02-14 | 3,626 | 3,726 | 3,528 | 3,574 | 648,900 | 3,574 |
| 2025-02-13 | 3,379 | 3,579 | 3,333 | 3,525 | 657,800 | 3,525 |
| 2025-02-12 | 3,345 | 3,442 | 3,292 | 3,421 | 231,800 | 3,421 |
| 2025-02-10 | 3,339 | 3,339 | 3,300 | 3,328 | 74,600 | 3,328 |
| 2025-02-07 | 3,325 | 3,351 | 3,319 | 3,328 | 92,200 | 3,328 |
| 2025-02-06 | 3,298 | 3,321 | 3,286 | 3,318 | 70,300 | 3,318 |
| 2025-02-05 | 3,291 | 3,316 | 3,272 | 3,278 | 118,700 | 3,278 |
| 2025-02-04 | 3,298 | 3,302 | 3,254 | 3,289 | 207,200 | 3,289 |
| 2025-02-03 | 3,315 | 3,315 | 3,244 | 3,248 | 151,000 | 3,248 |
| 2025-01-31 | 3,340 | 3,340 | 3,305 | 3,318 | 73,800 | 3,318 |
| 2025-01-30 | 3,302 | 3,329 | 3,294 | 3,329 | 213,400 | 3,329 |
| 2025-01-29 | 3,331 | 3,332 | 3,298 | 3,313 | 149,400 | 3,313 |
| 2025-01-28 | 3,365 | 3,370 | 3,324 | 3,332 | 89,700 | 3,332 |
| 2025-01-27 | 3,348 | 3,367 | 3,324 | 3,365 | 102,200 | 3,365 |
| 2025-01-24 | 3,315 | 3,329 | 3,300 | 3,300 | 82,100 | 3,300 |
| 2025-01-23 | 3,298 | 3,336 | 3,293 | 3,306 | 102,400 | 3,306 |
| 2025-01-22 | 3,327 | 3,334 | 3,300 | 3,315 | 148,500 | 3,315 |
| 2025-01-21 | 3,376 | 3,404 | 3,331 | 3,343 | 156,700 | 3,343 |
| 2025-01-20 | 3,330 | 3,426 | 3,324 | 3,369 | 267,600 | 3,369 |
| 2025-01-17 | 3,265 | 3,316 | 3,234 | 3,311 | 176,400 | 3,311 |
| 2025-01-16 | 3,293 | 3,293 | 3,234 | 3,234 | 170,900 | 3,234 |
| 2025-01-15 | 3,227 | 3,242 | 3,212 | 3,223 | 291,000 | 3,223 |
| 2025-01-14 | 3,260 | 3,264 | 3,204 | 3,223 | 185,500 | 3,223 |
| 2025-01-10 | 3,290 | 3,297 | 3,239 | 3,249 | 93,100 | 3,249 |
| 2025-01-09 | 3,300 | 3,305 | 3,265 | 3,292 | 95,000 | 3,292 |
| 2025-01-08 | 3,311 | 3,332 | 3,303 | 3,303 | 100,800 | 3,303 |
| 2025-01-07 | 3,300 | 3,341 | 3,296 | 3,331 | 190,400 | 3,331 |
| 2025-01-06 | 3,305 | 3,316 | 3,296 | 3,300 | 103,300 | 3,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株