5232 住友大阪セメント(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3,790 | 3,790 | 3,753 | 3,753 | 254,500 | 3,753 |
| 2024-10-29 | 3,759 | 3,800 | 3,728 | 3,740 | 199,500 | 3,740 |
| 2024-10-28 | 3,734 | 3,764 | 3,696 | 3,735 | 91,800 | 3,735 |
| 2024-10-25 | 3,746 | 3,746 | 3,684 | 3,700 | 141,300 | 3,700 |
| 2024-10-24 | 3,800 | 3,800 | 3,742 | 3,751 | 143,200 | 3,751 |
| 2024-10-23 | 3,875 | 3,908 | 3,838 | 3,838 | 73,800 | 3,838 |
| 2024-10-22 | 3,975 | 3,982 | 3,907 | 3,918 | 118,800 | 3,918 |
| 2024-10-21 | 4,014 | 4,030 | 3,958 | 3,968 | 106,200 | 3,968 |
| 2024-10-18 | 4,048 | 4,063 | 4,006 | 4,014 | 104,300 | 4,014 |
| 2024-10-17 | 3,991 | 4,030 | 3,976 | 4,015 | 122,500 | 4,015 |
| 2024-10-16 | 4,023 | 4,050 | 4,003 | 4,003 | 87,900 | 4,003 |
| 2024-10-15 | 4,071 | 4,072 | 4,010 | 4,042 | 142,000 | 4,042 |
| 2024-10-11 | 4,070 | 4,074 | 4,018 | 4,032 | 167,100 | 4,032 |
| 2024-10-10 | 4,100 | 4,103 | 4,069 | 4,095 | 97,900 | 4,095 |
| 2024-10-09 | 4,086 | 4,086 | 4,026 | 4,072 | 124,100 | 4,072 |
| 2024-10-08 | 4,045 | 4,125 | 4,041 | 4,066 | 142,400 | 4,066 |
| 2024-10-07 | 4,140 | 4,140 | 4,057 | 4,061 | 213,000 | 4,061 |
| 2024-10-04 | 4,078 | 4,116 | 4,050 | 4,114 | 179,300 | 4,114 |
| 2024-10-03 | 4,124 | 4,139 | 4,081 | 4,086 | 147,800 | 4,086 |
| 2024-10-02 | 4,046 | 4,115 | 4,038 | 4,100 | 218,400 | 4,100 |
| 2024-10-01 | 4,089 | 4,126 | 4,080 | 4,107 | 167,200 | 4,107 |
| 2024-09-30 | 3,979 | 4,130 | 3,979 | 4,086 | 202,700 | 4,086 |
| 2024-09-27 | 4,045 | 4,096 | 4,036 | 4,074 | 193,100 | 4,074 |
| 2024-09-26 | 4,038 | 4,090 | 3,991 | 4,074 | 198,900 | 4,074 |
| 2024-09-25 | 3,967 | 4,010 | 3,960 | 3,987 | 116,200 | 3,987 |
| 2024-09-24 | 4,049 | 4,059 | 3,986 | 4,014 | 124,800 | 4,014 |
| 2024-09-20 | 4,017 | 4,050 | 4,001 | 4,014 | 205,600 | 4,014 |
| 2024-09-19 | 3,947 | 3,989 | 3,938 | 3,979 | 120,900 | 3,979 |
| 2024-09-18 | 3,890 | 3,913 | 3,866 | 3,913 | 106,300 | 3,913 |
| 2024-09-17 | 3,824 | 3,879 | 3,817 | 3,864 | 222,200 | 3,864 |
| 2024-09-13 | 3,774 | 3,786 | 3,746 | 3,768 | 136,400 | 3,768 |
| 2024-09-12 | 3,800 | 3,814 | 3,730 | 3,769 | 129,600 | 3,769 |
| 2024-09-11 | 3,772 | 3,798 | 3,704 | 3,726 | 109,900 | 3,726 |
| 2024-09-10 | 3,754 | 3,784 | 3,754 | 3,772 | 77,400 | 3,772 |
| 2024-09-09 | 3,708 | 3,763 | 3,703 | 3,745 | 111,600 | 3,745 |
| 2024-09-06 | 3,767 | 3,799 | 3,746 | 3,785 | 103,900 | 3,785 |
| 2024-09-05 | 3,801 | 3,862 | 3,781 | 3,786 | 96,800 | 3,786 |
| 2024-09-04 | 3,860 | 3,889 | 3,808 | 3,821 | 154,900 | 3,821 |
| 2024-09-03 | 3,953 | 3,970 | 3,924 | 3,952 | 62,400 | 3,952 |
| 2024-09-02 | 3,930 | 3,945 | 3,891 | 3,941 | 122,900 | 3,941 |
| 2024-08-30 | 3,870 | 3,914 | 3,843 | 3,876 | 136,100 | 3,876 |
| 2024-08-29 | 3,880 | 3,902 | 3,856 | 3,876 | 114,500 | 3,876 |
| 2024-08-28 | 3,900 | 3,900 | 3,844 | 3,880 | 154,600 | 3,880 |
| 2024-08-27 | 3,957 | 3,957 | 3,885 | 3,943 | 171,600 | 3,943 |
| 2024-08-26 | 3,941 | 3,973 | 3,916 | 3,942 | 205,000 | 3,942 |
| 2024-08-23 | 3,909 | 3,968 | 3,903 | 3,941 | 108,600 | 3,941 |
| 2024-08-22 | 3,959 | 3,959 | 3,890 | 3,949 | 151,500 | 3,949 |
| 2024-08-21 | 3,930 | 3,969 | 3,916 | 3,930 | 186,400 | 3,930 |
| 2024-08-20 | 3,925 | 3,940 | 3,865 | 3,928 | 209,900 | 3,928 |
| 2024-08-19 | 3,828 | 3,925 | 3,822 | 3,901 | 197,200 | 3,901 |
| 2024-08-16 | 3,810 | 3,836 | 3,782 | 3,833 | 175,500 | 3,833 |
| 2024-08-15 | 3,728 | 3,805 | 3,721 | 3,780 | 251,000 | 3,780 |
| 2024-08-14 | 3,634 | 3,759 | 3,595 | 3,728 | 343,200 | 3,728 |
| 2024-08-13 | 3,598 | 3,619 | 3,526 | 3,607 | 265,100 | 3,607 |
| 2024-08-09 | 3,532 | 3,550 | 3,403 | 3,468 | 294,700 | 3,468 |
| 2024-08-08 | 3,450 | 3,577 | 3,409 | 3,491 | 374,100 | 3,491 |
| 2024-08-07 | 3,573 | 3,672 | 3,460 | 3,500 | 520,600 | 3,500 |
| 2024-08-06 | 3,786 | 3,928 | 3,717 | 3,841 | 248,600 | 3,841 |
| 2024-08-05 | 3,835 | 3,835 | 3,449 | 3,460 | 463,900 | 3,460 |
| 2024-08-02 | 4,053 | 4,060 | 3,954 | 3,975 | 297,800 | 3,975 |
| 2024-08-01 | 4,185 | 4,200 | 4,093 | 4,142 | 219,600 | 4,142 |
| 2024-07-31 | 4,151 | 4,240 | 4,135 | 4,228 | 179,800 | 4,228 |
| 2024-07-30 | 4,206 | 4,209 | 4,129 | 4,151 | 263,100 | 4,151 |
| 2024-07-29 | 4,169 | 4,222 | 4,155 | 4,206 | 161,700 | 4,206 |
| 2024-07-26 | 4,129 | 4,138 | 4,079 | 4,117 | 129,900 | 4,117 |
| 2024-07-25 | 4,151 | 4,157 | 4,066 | 4,107 | 185,200 | 4,107 |
| 2024-07-24 | 4,224 | 4,261 | 4,157 | 4,169 | 178,600 | 4,169 |
| 2024-07-23 | 4,191 | 4,258 | 4,191 | 4,231 | 88,700 | 4,231 |
| 2024-07-22 | 4,228 | 4,250 | 4,159 | 4,178 | 120,400 | 4,178 |
| 2024-07-19 | 4,241 | 4,311 | 4,226 | 4,253 | 254,500 | 4,253 |
| 2024-07-18 | 4,196 | 4,251 | 4,186 | 4,209 | 164,600 | 4,209 |
| 2024-07-17 | 4,156 | 4,189 | 4,143 | 4,181 | 139,400 | 4,181 |
| 2024-07-16 | 4,150 | 4,196 | 4,109 | 4,153 | 181,500 | 4,153 |
| 2024-07-12 | 4,229 | 4,256 | 4,111 | 4,114 | 219,300 | 4,114 |
| 2024-07-11 | 4,133 | 4,228 | 4,118 | 4,216 | 326,900 | 4,216 |
| 2024-07-10 | 3,975 | 4,032 | 3,975 | 3,999 | 262,700 | 3,999 |
| 2024-07-09 | 4,034 | 4,088 | 4,029 | 4,031 | 175,600 | 4,031 |
| 2024-07-08 | 4,047 | 4,056 | 4,009 | 4,034 | 197,300 | 4,034 |
| 2024-07-05 | 4,050 | 4,079 | 4,031 | 4,047 | 149,900 | 4,047 |
| 2024-07-04 | 4,065 | 4,086 | 4,022 | 4,032 | 140,500 | 4,032 |
| 2024-07-03 | 4,010 | 4,100 | 4,008 | 4,081 | 200,400 | 4,081 |
| 2024-07-02 | 3,935 | 4,036 | 3,896 | 4,009 | 366,200 | 4,009 |
| 2024-07-01 | 3,961 | 3,975 | 3,925 | 3,943 | 211,600 | 3,943 |
| 2024-06-28 | 3,946 | 3,968 | 3,916 | 3,935 | 168,100 | 3,935 |
| 2024-06-27 | 3,900 | 3,965 | 3,885 | 3,943 | 185,100 | 3,943 |
| 2024-06-26 | 3,880 | 3,901 | 3,877 | 3,895 | 107,200 | 3,895 |
| 2024-06-25 | 3,921 | 3,940 | 3,900 | 3,907 | 109,100 | 3,907 |
| 2024-06-24 | 3,916 | 3,917 | 3,860 | 3,891 | 110,900 | 3,891 |
| 2024-06-21 | 3,975 | 3,975 | 3,895 | 3,909 | 175,600 | 3,909 |
| 2024-06-20 | 3,946 | 4,005 | 3,942 | 3,955 | 126,700 | 3,955 |
| 2024-06-19 | 4,007 | 4,007 | 3,938 | 3,946 | 73,000 | 3,946 |
| 2024-06-18 | 3,982 | 4,018 | 3,965 | 4,007 | 173,900 | 4,007 |
| 2024-06-17 | 4,020 | 4,033 | 3,933 | 3,988 | 350,700 | 3,988 |
| 2024-06-14 | 3,900 | 4,026 | 3,883 | 4,002 | 392,100 | 4,002 |
| 2024-06-13 | 3,900 | 3,901 | 3,839 | 3,839 | 213,400 | 3,839 |
| 2024-06-12 | 3,860 | 3,898 | 3,858 | 3,883 | 175,400 | 3,883 |
| 2024-06-11 | 3,861 | 3,889 | 3,844 | 3,850 | 160,400 | 3,850 |
| 2024-06-10 | 3,835 | 3,865 | 3,823 | 3,855 | 93,600 | 3,855 |
| 2024-06-07 | 3,839 | 3,860 | 3,826 | 3,840 | 93,500 | 3,840 |
| 2024-06-06 | 3,806 | 3,839 | 3,786 | 3,839 | 157,500 | 3,839 |
| 2024-06-05 | 3,851 | 3,877 | 3,810 | 3,810 | 125,100 | 3,810 |
| 2024-06-04 | 3,900 | 3,901 | 3,854 | 3,882 | 194,000 | 3,882 |
| 2024-06-03 | 3,865 | 3,917 | 3,865 | 3,916 | 203,100 | 3,916 |
| 2024-05-31 | 3,854 | 3,895 | 3,854 | 3,889 | 167,700 | 3,889 |
| 2024-05-30 | 3,865 | 3,872 | 3,813 | 3,854 | 162,300 | 3,854 |
| 2024-05-29 | 3,893 | 3,895 | 3,826 | 3,859 | 208,300 | 3,859 |
| 2024-05-28 | 3,862 | 3,909 | 3,861 | 3,894 | 189,200 | 3,894 |
| 2024-05-27 | 3,860 | 3,864 | 3,832 | 3,863 | 160,200 | 3,863 |
| 2024-05-24 | 3,791 | 3,834 | 3,785 | 3,818 | 189,800 | 3,818 |
| 2024-05-23 | 3,824 | 3,837 | 3,750 | 3,810 | 204,200 | 3,810 |
| 2024-05-22 | 3,896 | 3,911 | 3,831 | 3,831 | 200,300 | 3,831 |
| 2024-05-21 | 3,851 | 3,895 | 3,845 | 3,884 | 227,500 | 3,884 |
| 2024-05-20 | 3,853 | 3,877 | 3,846 | 3,869 | 243,600 | 3,869 |
| 2024-05-17 | 3,813 | 3,909 | 3,812 | 3,872 | 285,300 | 3,872 |
| 2024-05-16 | 3,900 | 3,927 | 3,813 | 3,813 | 410,600 | 3,813 |
| 2024-05-15 | 3,980 | 3,999 | 3,899 | 3,947 | 509,300 | 3,947 |
| 2024-05-14 | 3,993 | 4,036 | 3,723 | 3,879 | 906,600 | 3,879 |
| 2024-05-13 | 3,974 | 3,994 | 3,949 | 3,982 | 267,600 | 3,982 |
| 2024-05-10 | 3,999 | 4,060 | 3,938 | 3,966 | 267,000 | 3,966 |
| 2024-05-09 | 3,880 | 3,916 | 3,864 | 3,879 | 154,700 | 3,879 |
| 2024-05-08 | 3,890 | 3,930 | 3,876 | 3,880 | 127,600 | 3,880 |
| 2024-05-07 | 3,888 | 3,922 | 3,886 | 3,910 | 97,200 | 3,910 |
| 2024-05-02 | 3,940 | 3,940 | 3,890 | 3,899 | 134,900 | 3,899 |
| 2024-05-01 | 3,890 | 3,914 | 3,871 | 3,907 | 150,500 | 3,907 |
| 2024-04-30 | 3,880 | 3,968 | 3,869 | 3,922 | 275,100 | 3,922 |
| 2024-04-26 | 3,797 | 3,866 | 3,783 | 3,845 | 196,300 | 3,845 |
| 2024-04-25 | 3,830 | 3,842 | 3,799 | 3,803 | 180,700 | 3,803 |
| 2024-04-24 | 3,822 | 3,852 | 3,811 | 3,838 | 142,200 | 3,838 |
| 2024-04-23 | 3,840 | 3,854 | 3,793 | 3,829 | 177,900 | 3,829 |
| 2024-04-22 | 3,860 | 3,892 | 3,836 | 3,877 | 180,000 | 3,877 |
| 2024-04-19 | 3,866 | 3,893 | 3,798 | 3,836 | 207,700 | 3,836 |
| 2024-04-18 | 3,824 | 3,906 | 3,806 | 3,895 | 312,100 | 3,895 |
| 2024-04-17 | 3,886 | 3,886 | 3,754 | 3,798 | 331,700 | 3,798 |
| 2024-04-16 | 3,870 | 3,921 | 3,845 | 3,883 | 310,400 | 3,883 |
| 2024-04-15 | 3,801 | 3,873 | 3,771 | 3,853 | 236,800 | 3,853 |
| 2024-04-12 | 3,802 | 3,865 | 3,802 | 3,829 | 200,600 | 3,829 |
| 2024-04-11 | 3,810 | 3,836 | 3,770 | 3,806 | 154,100 | 3,806 |
| 2024-04-10 | 3,838 | 3,863 | 3,815 | 3,826 | 170,000 | 3,826 |
| 2024-04-09 | 3,776 | 3,819 | 3,760 | 3,813 | 168,700 | 3,813 |
| 2024-04-08 | 3,764 | 3,784 | 3,732 | 3,760 | 133,800 | 3,760 |
| 2024-04-05 | 3,729 | 3,773 | 3,710 | 3,740 | 168,000 | 3,740 |
| 2024-04-04 | 3,815 | 3,837 | 3,760 | 3,772 | 289,200 | 3,772 |
| 2024-04-03 | 3,758 | 3,848 | 3,748 | 3,816 | 361,100 | 3,816 |
| 2024-04-02 | 3,781 | 3,781 | 3,722 | 3,758 | 280,300 | 3,758 |
| 2024-04-01 | 3,890 | 3,890 | 3,785 | 3,812 | 274,900 | 3,812 |
| 2024-03-29 | 3,741 | 3,862 | 3,739 | 3,852 | 2,393,300 | 3,852 |
| 2024-03-28 | 3,890 | 3,894 | 3,765 | 3,783 | 284,700 | 3,783 |
| 2024-03-27 | 3,906 | 3,928 | 3,866 | 3,920 | 340,800 | 3,920 |
| 2024-03-26 | 3,906 | 3,918 | 3,876 | 3,895 | 307,800 | 3,895 |
| 2024-03-25 | 3,944 | 3,964 | 3,908 | 3,910 | 229,700 | 3,910 |
| 2024-03-22 | 3,874 | 3,965 | 3,857 | 3,944 | 315,200 | 3,944 |
| 2024-03-21 | 3,898 | 3,908 | 3,815 | 3,836 | 376,900 | 3,836 |
| 2024-03-19 | 3,853 | 3,858 | 3,806 | 3,843 | 319,300 | 3,843 |
| 2024-03-18 | 3,898 | 3,914 | 3,864 | 3,882 | 302,600 | 3,882 |
| 2024-03-15 | 3,862 | 3,892 | 3,837 | 3,871 | 218,500 | 3,871 |
| 2024-03-14 | 3,828 | 3,870 | 3,781 | 3,868 | 286,400 | 3,868 |
| 2024-03-13 | 3,869 | 3,889 | 3,759 | 3,814 | 310,100 | 3,814 |
| 2024-03-12 | 3,821 | 3,908 | 3,771 | 3,895 | 339,200 | 3,895 |
| 2024-03-11 | 3,888 | 3,928 | 3,794 | 3,837 | 673,100 | 3,837 |
| 2024-03-08 | 3,668 | 3,788 | 3,663 | 3,760 | 418,800 | 3,760 |
| 2024-03-07 | 3,681 | 3,695 | 3,605 | 3,666 | 396,000 | 3,666 |
| 2024-03-06 | 3,636 | 3,706 | 3,624 | 3,683 | 459,800 | 3,683 |
| 2024-03-05 | 3,601 | 3,694 | 3,565 | 3,655 | 744,100 | 3,655 |
| 2024-03-04 | 3,584 | 3,611 | 3,548 | 3,575 | 383,200 | 3,575 |
| 2024-03-01 | 3,543 | 3,637 | 3,541 | 3,625 | 479,300 | 3,625 |
| 2024-02-29 | 3,554 | 3,582 | 3,528 | 3,560 | 297,800 | 3,560 |
| 2024-02-28 | 3,601 | 3,603 | 3,545 | 3,565 | 267,400 | 3,565 |
| 2024-02-27 | 3,578 | 3,619 | 3,568 | 3,580 | 293,600 | 3,580 |
| 2024-02-26 | 3,590 | 3,604 | 3,560 | 3,575 | 261,200 | 3,575 |
| 2024-02-22 | 3,624 | 3,646 | 3,558 | 3,599 | 255,300 | 3,599 |
| 2024-02-21 | 3,607 | 3,632 | 3,590 | 3,624 | 240,900 | 3,624 |
| 2024-02-20 | 3,668 | 3,668 | 3,589 | 3,599 | 196,900 | 3,599 |
| 2024-02-19 | 3,610 | 3,667 | 3,607 | 3,665 | 196,800 | 3,665 |
| 2024-02-16 | 3,534 | 3,629 | 3,534 | 3,607 | 313,900 | 3,607 |
| 2024-02-15 | 3,567 | 3,587 | 3,501 | 3,527 | 348,300 | 3,527 |
| 2024-02-14 | 3,570 | 3,581 | 3,498 | 3,544 | 499,600 | 3,544 |
| 2024-02-13 | 3,767 | 3,789 | 3,601 | 3,620 | 592,200 | 3,620 |
| 2024-02-09 | 3,692 | 3,770 | 3,675 | 3,745 | 375,700 | 3,745 |
| 2024-02-08 | 3,710 | 3,737 | 3,676 | 3,711 | 283,800 | 3,711 |
| 2024-02-07 | 3,709 | 3,750 | 3,703 | 3,745 | 224,600 | 3,745 |
| 2024-02-06 | 3,718 | 3,762 | 3,697 | 3,704 | 308,200 | 3,704 |
| 2024-02-05 | 3,700 | 3,744 | 3,692 | 3,706 | 230,800 | 3,706 |
| 2024-02-02 | 3,700 | 3,716 | 3,666 | 3,703 | 187,300 | 3,703 |
| 2024-02-01 | 3,716 | 3,751 | 3,695 | 3,704 | 201,300 | 3,704 |
| 2024-01-31 | 3,655 | 3,732 | 3,642 | 3,727 | 211,000 | 3,727 |
| 2024-01-30 | 3,657 | 3,680 | 3,655 | 3,670 | 105,000 | 3,670 |
| 2024-01-29 | 3,680 | 3,690 | 3,652 | 3,667 | 167,400 | 3,667 |
| 2024-01-26 | 3,666 | 3,693 | 3,650 | 3,656 | 153,200 | 3,656 |
| 2024-01-25 | 3,625 | 3,683 | 3,613 | 3,672 | 170,400 | 3,672 |
| 2024-01-24 | 3,650 | 3,659 | 3,605 | 3,633 | 209,200 | 3,633 |
| 2024-01-23 | 3,705 | 3,713 | 3,644 | 3,659 | 242,100 | 3,659 |
| 2024-01-22 | 3,709 | 3,721 | 3,682 | 3,714 | 201,700 | 3,714 |
| 2024-01-19 | 3,692 | 3,720 | 3,686 | 3,698 | 147,400 | 3,698 |
| 2024-01-18 | 3,691 | 3,716 | 3,682 | 3,689 | 116,600 | 3,689 |
| 2024-01-17 | 3,727 | 3,753 | 3,685 | 3,685 | 217,600 | 3,685 |
| 2024-01-16 | 3,761 | 3,771 | 3,704 | 3,724 | 152,700 | 3,724 |
| 2024-01-15 | 3,739 | 3,809 | 3,732 | 3,780 | 121,300 | 3,780 |
| 2024-01-12 | 3,838 | 3,840 | 3,758 | 3,769 | 267,800 | 3,769 |
| 2024-01-11 | 3,810 | 3,810 | 3,768 | 3,768 | 149,100 | 3,768 |
| 2024-01-10 | 3,765 | 3,810 | 3,744 | 3,784 | 222,300 | 3,784 |
| 2024-01-09 | 3,825 | 3,863 | 3,758 | 3,780 | 312,500 | 3,780 |
| 2024-01-05 | 3,836 | 3,843 | 3,801 | 3,819 | 239,700 | 3,819 |
| 2024-01-04 | 3,780 | 3,825 | 3,734 | 3,820 | 350,000 | 3,820 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
