5232 住友大阪セメント(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 579 | 600 | 579 | 600 | 544,000 | 6,000 |
| 1991-12-27 | 588 | 588 | 570 | 580 | 295,000 | 5,800 |
| 1991-12-26 | 574 | 585 | 561 | 578 | 356,000 | 5,780 |
| 1991-12-25 | 557 | 570 | 554 | 568 | 376,000 | 5,680 |
| 1991-12-24 | 572 | 572 | 548 | 554 | 306,000 | 5,540 |
| 1991-12-20 | 571 | 571 | 549 | 551 | 362,000 | 5,510 |
| 1991-12-19 | 570 | 575 | 560 | 561 | 131,000 | 5,610 |
| 1991-12-18 | 584 | 592 | 574 | 592 | 151,000 | 5,920 |
| 1991-12-17 | 595 | 595 | 584 | 585 | 151,000 | 5,850 |
| 1991-12-16 | 598 | 598 | 570 | 575 | 421,000 | 5,750 |
| 1991-12-13 | 613 | 613 | 583 | 599 | 1,645,000 | 5,990 |
| 1991-12-12 | 566 | 585 | 566 | 583 | 416,000 | 5,830 |
| 1991-12-11 | 565 | 566 | 533 | 546 | 591,000 | 5,460 |
| 1991-12-10 | 571 | 577 | 570 | 570 | 200,000 | 5,700 |
| 1991-12-09 | 565 | 574 | 561 | 571 | 95,000 | 5,710 |
| 1991-12-06 | 579 | 580 | 573 | 575 | 133,000 | 5,750 |
| 1991-12-05 | 576 | 580 | 571 | 573 | 241,000 | 5,730 |
| 1991-12-04 | 561 | 575 | 561 | 575 | 244,000 | 5,750 |
| 1991-12-03 | 555 | 580 | 555 | 560 | 368,000 | 5,600 |
| 1991-12-02 | 571 | 571 | 550 | 555 | 302,000 | 5,550 |
| 1991-11-29 | 580 | 580 | 570 | 571 | 262,000 | 5,710 |
| 1991-11-28 | 580 | 590 | 564 | 570 | 378,000 | 5,700 |
| 1991-11-27 | 594 | 600 | 590 | 590 | 191,000 | 5,900 |
| 1991-11-26 | 597 | 602 | 591 | 593 | 242,000 | 5,930 |
| 1991-11-25 | 596 | 603 | 591 | 597 | 1,158,000 | 5,970 |
| 1991-11-22 | 603 | 608 | 601 | 603 | 231,000 | 6,030 |
| 1991-11-21 | 615 | 615 | 603 | 608 | 263,000 | 6,080 |
| 1991-11-20 | 607 | 609 | 601 | 608 | 280,000 | 6,080 |
| 1991-11-19 | 630 | 630 | 614 | 614 | 301,000 | 6,140 |
| 1991-11-18 | 610 | 618 | 610 | 611 | 632,000 | 6,110 |
| 1991-11-15 | 645 | 648 | 635 | 635 | 309,000 | 6,350 |
| 1991-11-14 | 640 | 655 | 640 | 646 | 204,000 | 6,460 |
| 1991-11-13 | 659 | 660 | 649 | 649 | 269,000 | 6,490 |
| 1991-11-12 | 655 | 659 | 650 | 656 | 226,000 | 6,560 |
| 1991-11-11 | 645 | 645 | 635 | 635 | 94,000 | 6,350 |
| 1991-11-08 | 662 | 666 | 650 | 655 | 282,000 | 6,550 |
| 1991-11-07 | 663 | 669 | 657 | 659 | 475,000 | 6,590 |
| 1991-11-06 | 667 | 670 | 663 | 663 | 221,000 | 6,630 |
| 1991-11-05 | 685 | 685 | 676 | 677 | 241,000 | 6,770 |
| 1991-11-01 | 698 | 698 | 683 | 685 | 316,000 | 6,850 |
| 1991-10-31 | 685 | 694 | 685 | 692 | 362,000 | 6,920 |
| 1991-10-30 | 694 | 701 | 686 | 688 | 318,000 | 6,880 |
| 1991-10-29 | 691 | 704 | 691 | 694 | 717,000 | 6,940 |
| 1991-10-28 | 685 | 690 | 685 | 686 | 279,000 | 6,860 |
| 1991-10-25 | 700 | 700 | 681 | 691 | 538,000 | 6,910 |
| 1991-10-24 | 687 | 705 | 687 | 695 | 774,000 | 6,950 |
| 1991-10-23 | 695 | 700 | 693 | 697 | 1,283,000 | 6,970 |
| 1991-10-22 | 688 | 709 | 688 | 705 | 2,200,000 | 7,050 |
| 1991-10-21 | 690 | 710 | 690 | 697 | 2,193,000 | 6,970 |
| 1991-10-18 | 685 | 701 | 680 | 680 | 2,092,000 | 6,800 |
| 1991-10-17 | 674 | 683 | 673 | 683 | 739,000 | 6,830 |
| 1991-10-16 | 672 | 680 | 672 | 673 | 237,000 | 6,730 |
| 1991-10-15 | 665 | 675 | 662 | 672 | 343,000 | 6,720 |
| 1991-10-14 | 666 | 675 | 660 | 662 | 362,000 | 6,620 |
| 1991-10-11 | 666 | 676 | 665 | 671 | 280,000 | 6,710 |
| 1991-10-09 | 680 | 685 | 668 | 685 | 775,000 | 6,850 |
| 1991-10-08 | 684 | 699 | 680 | 685 | 893,000 | 6,850 |
| 1991-10-07 | 693 | 700 | 689 | 691 | 450,000 | 6,910 |
| 1991-10-04 | 705 | 708 | 692 | 700 | 992,000 | 7,000 |
| 1991-10-03 | 686 | 709 | 686 | 708 | 3,094,000 | 7,080 |
| 1991-10-02 | 688 | 693 | 683 | 685 | 648,000 | 6,850 |
| 1991-10-01 | 680 | 695 | 675 | 688 | 993,000 | 6,880 |
| 1991-09-30 | 693 | 693 | 671 | 671 | 512,000 | 6,710 |
| 1991-09-27 | 692 | 700 | 686 | 686 | 1,863,000 | 6,860 |
| 1991-09-26 | 685 | 702 | 677 | 696 | 3,083,000 | 6,960 |
| 1991-09-25 | 678 | 685 | 671 | 680 | 1,711,000 | 6,800 |
| 1991-09-24 | 661 | 671 | 661 | 663 | 812,000 | 6,630 |
| 1991-09-20 | 677 | 677 | 661 | 666 | 1,514,000 | 6,660 |
| 1991-09-19 | 652 | 678 | 652 | 678 | 4,035,000 | 6,780 |
| 1991-09-18 | 650 | 652 | 643 | 650 | 1,451,000 | 6,500 |
| 1991-09-17 | 662 | 662 | 650 | 652 | 1,044,000 | 6,520 |
| 1991-09-13 | 648 | 652 | 638 | 652 | 3,254,000 | 6,520 |
| 1991-09-12 | 631 | 652 | 631 | 638 | 1,077,000 | 6,380 |
| 1991-09-11 | 630 | 644 | 628 | 641 | 588,000 | 6,410 |
| 1991-09-10 | 649 | 650 | 635 | 640 | 809,000 | 6,400 |
| 1991-09-09 | 655 | 659 | 645 | 652 | 1,201,000 | 6,520 |
| 1991-09-06 | 654 | 665 | 641 | 653 | 3,343,000 | 6,530 |
| 1991-09-05 | 619 | 662 | 619 | 655 | 7,103,000 | 6,550 |
| 1991-09-04 | 609 | 618 | 605 | 616 | 2,151,000 | 6,160 |
| 1991-09-03 | 614 | 625 | 603 | 612 | 2,315,000 | 6,120 |
| 1991-09-02 | 585 | 614 | 577 | 614 | 1,247,000 | 6,140 |
| 1991-08-30 | 579 | 585 | 575 | 585 | 843,000 | 5,850 |
| 1991-08-29 | 565 | 576 | 560 | 569 | 775,000 | 5,690 |
| 1991-08-28 | 550 | 560 | 546 | 558 | 701,000 | 5,580 |
| 1991-08-27 | 546 | 558 | 538 | 540 | 635,000 | 5,400 |
| 1991-08-26 | 565 | 567 | 540 | 541 | 562,000 | 5,410 |
| 1991-08-23 | 579 | 580 | 565 | 572 | 629,000 | 5,720 |
| 1991-08-22 | 578 | 591 | 571 | 579 | 2,658,000 | 5,790 |
| 1991-08-21 | 521 | 558 | 521 | 548 | 2,625,000 | 5,480 |
| 1991-08-20 | 500 | 522 | 492 | 515 | 2,250,000 | 5,150 |
| 1991-08-19 | 555 | 560 | 490 | 490 | 3,552,000 | 4,900 |
| 1991-08-16 | 576 | 580 | 557 | 558 | 1,761,000 | 5,580 |
| 1991-08-15 | 588 | 593 | 575 | 580 | 718,000 | 5,800 |
| 1991-08-14 | 583 | 590 | 580 | 586 | 1,100,000 | 5,860 |
| 1991-08-13 | 586 | 590 | 574 | 583 | 1,082,000 | 5,830 |
| 1991-08-12 | 608 | 608 | 590 | 596 | 962,000 | 5,960 |
| 1991-08-09 | 621 | 621 | 611 | 616 | 617,000 | 6,160 |
| 1991-08-08 | 634 | 638 | 622 | 622 | 724,000 | 6,220 |
| 1991-08-07 | 634 | 640 | 621 | 635 | 1,125,000 | 6,350 |
| 1991-08-06 | 630 | 632 | 622 | 623 | 768,000 | 6,230 |
| 1991-08-05 | 636 | 640 | 626 | 630 | 694,000 | 6,300 |
| 1991-08-02 | 643 | 647 | 639 | 641 | 882,000 | 6,410 |
| 1991-08-01 | 656 | 658 | 643 | 658 | 1,298,000 | 6,580 |
| 1991-07-31 | 655 | 671 | 645 | 665 | 3,072,000 | 6,650 |
| 1991-07-30 | 650 | 655 | 636 | 649 | 1,085,000 | 6,490 |
| 1991-07-29 | 649 | 654 | 634 | 641 | 954,000 | 6,410 |
| 1991-07-26 | 642 | 659 | 632 | 658 | 2,103,000 | 6,580 |
| 1991-07-25 | 655 | 665 | 637 | 648 | 4,431,000 | 6,480 |
| 1991-07-24 | 605 | 654 | 604 | 648 | 5,644,000 | 6,480 |
| 1991-07-23 | 595 | 616 | 581 | 615 | 785,000 | 6,150 |
| 1991-07-22 | 585 | 592 | 580 | 590 | 371,000 | 5,900 |
| 1991-07-19 | 585 | 590 | 575 | 580 | 187,000 | 5,800 |
| 1991-07-18 | 600 | 600 | 565 | 575 | 332,000 | 5,750 |
| 1991-07-17 | 605 | 605 | 590 | 592 | 457,000 | 5,920 |
| 1991-07-16 | 599 | 615 | 588 | 610 | 398,000 | 6,100 |
| 1991-07-15 | 578 | 591 | 575 | 590 | 706,000 | 5,900 |
| 1991-07-12 | 571 | 579 | 570 | 578 | 446,000 | 5,780 |
| 1991-07-11 | 580 | 580 | 562 | 562 | 446,000 | 5,620 |
| 1991-07-10 | 579 | 580 | 555 | 580 | 681,000 | 5,800 |
| 1991-07-09 | 570 | 588 | 537 | 570 | 1,804,000 | 5,700 |
| 1991-07-08 | 603 | 610 | 560 | 560 | 1,133,000 | 5,600 |
| 1991-07-05 | 618 | 619 | 609 | 613 | 592,000 | 6,130 |
| 1991-07-04 | 610 | 615 | 596 | 608 | 681,000 | 6,080 |
| 1991-07-03 | 635 | 640 | 610 | 613 | 603,000 | 6,130 |
| 1991-07-02 | 651 | 660 | 638 | 639 | 500,000 | 6,390 |
| 1991-07-01 | 650 | 660 | 631 | 660 | 576,000 | 6,600 |
| 1991-06-28 | 635 | 640 | 620 | 621 | 435,000 | 6,210 |
| 1991-06-27 | 630 | 638 | 612 | 631 | 454,000 | 6,310 |
| 1991-06-26 | 645 | 649 | 630 | 630 | 575,000 | 6,300 |
| 1991-06-25 | 635 | 644 | 633 | 644 | 560,000 | 6,440 |
| 1991-06-24 | 665 | 665 | 650 | 650 | 420,000 | 6,500 |
| 1991-06-21 | 657 | 673 | 651 | 671 | 721,000 | 6,710 |
| 1991-06-20 | 650 | 668 | 650 | 657 | 1,475,000 | 6,570 |
| 1991-06-19 | 680 | 683 | 650 | 650 | 868,000 | 6,500 |
| 1991-06-18 | 698 | 700 | 693 | 699 | 605,000 | 6,990 |
| 1991-06-17 | 703 | 710 | 698 | 710 | 114,000 | 7,100 |
| 1991-06-14 | 708 | 714 | 704 | 710 | 2,452,000 | 7,100 |
| 1991-06-13 | 696 | 705 | 695 | 705 | 262,000 | 7,050 |
| 1991-06-12 | 715 | 715 | 700 | 705 | 322,000 | 7,050 |
| 1991-06-11 | 698 | 705 | 693 | 705 | 336,000 | 7,050 |
| 1991-06-10 | 698 | 699 | 693 | 698 | 186,000 | 6,980 |
| 1991-06-07 | 696 | 706 | 696 | 706 | 284,000 | 7,060 |
| 1991-06-06 | 706 | 706 | 693 | 693 | 280,000 | 6,930 |
| 1991-06-05 | 715 | 715 | 693 | 696 | 289,000 | 6,960 |
| 1991-06-04 | 716 | 719 | 711 | 711 | 214,000 | 7,110 |
| 1991-06-03 | 740 | 740 | 722 | 726 | 286,000 | 7,260 |
| 1991-05-31 | 730 | 735 | 720 | 730 | 350,000 | 7,300 |
| 1991-05-30 | 718 | 720 | 710 | 720 | 347,000 | 7,200 |
| 1991-05-29 | 715 | 718 | 701 | 718 | 492,000 | 7,180 |
| 1991-05-28 | 715 | 719 | 698 | 708 | 311,000 | 7,080 |
| 1991-05-27 | 715 | 719 | 702 | 715 | 510,000 | 7,150 |
| 1991-05-24 | 715 | 715 | 702 | 709 | 440,000 | 7,090 |
| 1991-05-23 | 681 | 720 | 673 | 719 | 1,081,000 | 7,190 |
| 1991-05-22 | 685 | 700 | 681 | 681 | 369,000 | 6,810 |
| 1991-05-21 | 698 | 699 | 680 | 685 | 345,000 | 6,850 |
| 1991-05-20 | 699 | 700 | 688 | 688 | 261,000 | 6,880 |
| 1991-05-17 | 687 | 705 | 687 | 699 | 585,000 | 6,990 |
| 1991-05-16 | 681 | 690 | 680 | 687 | 345,000 | 6,870 |
| 1991-05-15 | 694 | 694 | 685 | 685 | 413,000 | 6,850 |
| 1991-05-14 | 688 | 700 | 688 | 697 | 280,000 | 6,970 |
| 1991-05-13 | 695 | 700 | 687 | 687 | 365,000 | 6,870 |
| 1991-05-10 | 705 | 708 | 690 | 704 | 495,000 | 7,040 |
| 1991-05-09 | 717 | 718 | 705 | 712 | 385,000 | 7,120 |
| 1991-05-08 | 719 | 719 | 701 | 718 | 284,000 | 7,180 |
| 1991-05-07 | 725 | 725 | 714 | 719 | 218,000 | 7,190 |
| 1991-05-02 | 710 | 725 | 710 | 721 | 464,000 | 7,210 |
| 1991-05-01 | 700 | 706 | 695 | 705 | 276,000 | 7,050 |
| 1991-04-30 | 690 | 698 | 685 | 691 | 485,000 | 6,910 |
| 1991-04-26 | 704 | 704 | 687 | 699 | 507,000 | 6,990 |
| 1991-04-25 | 706 | 708 | 693 | 694 | 754,000 | 6,940 |
| 1991-04-24 | 715 | 720 | 706 | 706 | 335,000 | 7,060 |
| 1991-04-23 | 710 | 720 | 705 | 719 | 701,000 | 7,190 |
| 1991-04-22 | 725 | 725 | 717 | 717 | 346,000 | 7,170 |
| 1991-04-19 | 731 | 731 | 725 | 725 | 447,000 | 7,250 |
| 1991-04-18 | 745 | 745 | 730 | 730 | 318,000 | 7,300 |
| 1991-04-17 | 753 | 758 | 741 | 741 | 683,000 | 7,410 |
| 1991-04-16 | 751 | 758 | 739 | 752 | 697,000 | 7,520 |
| 1991-04-15 | 743 | 755 | 741 | 751 | 626,000 | 7,510 |
| 1991-04-12 | 733 | 745 | 731 | 745 | 426,000 | 7,450 |
| 1991-04-11 | 733 | 735 | 730 | 735 | 417,000 | 7,350 |
| 1991-04-10 | 728 | 735 | 728 | 733 | 364,000 | 7,330 |
| 1991-04-09 | 736 | 744 | 736 | 737 | 725,000 | 7,370 |
| 1991-04-08 | 750 | 755 | 744 | 744 | 610,000 | 7,440 |
| 1991-04-05 | 751 | 760 | 744 | 745 | 332,000 | 7,450 |
| 1991-04-04 | 755 | 760 | 750 | 760 | 567,000 | 7,600 |
| 1991-04-03 | 760 | 770 | 755 | 765 | 821,000 | 7,650 |
| 1991-04-02 | 758 | 760 | 741 | 750 | 405,000 | 7,500 |
| 1991-04-01 | 760 | 761 | 750 | 761 | 452,000 | 7,610 |
| 1991-03-29 | 751 | 765 | 751 | 760 | 587,000 | 7,600 |
| 1991-03-28 | 738 | 765 | 738 | 749 | 766,000 | 7,490 |
| 1991-03-27 | 768 | 775 | 745 | 745 | 812,000 | 7,450 |
| 1991-03-26 | 770 | 775 | 750 | 760 | 1,191,000 | 7,600 |
| 1991-03-25 | 770 | 788 | 765 | 770 | 1,174,000 | 7,700 |
| 1991-03-22 | 786 | 795 | 766 | 770 | 849,000 | 7,700 |
| 1991-03-20 | 786 | 795 | 782 | 786 | 1,353,000 | 7,860 |
| 1991-03-19 | 793 | 816 | 789 | 796 | 4,475,000 | 7,960 |
| 1991-03-18 | 782 | 805 | 780 | 796 | 4,384,000 | 7,960 |
| 1991-03-15 | 765 | 782 | 762 | 782 | 1,626,000 | 7,820 |
| 1991-03-14 | 770 | 770 | 762 | 766 | 811,000 | 7,660 |
| 1991-03-13 | 770 | 776 | 761 | 762 | 711,000 | 7,620 |
| 1991-03-12 | 772 | 778 | 765 | 777 | 1,316,000 | 7,770 |
| 1991-03-11 | 768 | 779 | 766 | 779 | 971,000 | 7,790 |
| 1991-03-08 | 772 | 779 | 763 | 765 | 2,195,000 | 7,650 |
| 1991-03-07 | 770 | 777 | 761 | 762 | 1,014,000 | 7,620 |
| 1991-03-06 | 781 | 789 | 776 | 777 | 1,379,000 | 7,770 |
| 1991-03-05 | 783 | 788 | 775 | 777 | 1,234,000 | 7,770 |
| 1991-03-04 | 760 | 785 | 760 | 773 | 993,000 | 7,730 |
| 1991-03-01 | 785 | 794 | 760 | 766 | 1,487,000 | 7,660 |
| 1991-02-28 | 804 | 811 | 791 | 795 | 2,499,000 | 7,950 |
| 1991-02-27 | 778 | 812 | 778 | 794 | 2,436,000 | 7,940 |
| 1991-02-26 | 825 | 825 | 791 | 792 | 3,632,000 | 7,920 |
| 1991-02-25 | 790 | 817 | 790 | 810 | 2,379,000 | 8,100 |
| 1991-02-22 | 803 | 820 | 790 | 790 | 2,693,000 | 7,900 |
| 1991-02-21 | 815 | 818 | 801 | 801 | 3,959,000 | 8,010 |
| 1991-02-20 | 821 | 850 | 816 | 825 | 11,361,000 | 8,250 |
| 1991-02-19 | 823 | 857 | 806 | 830 | 30,721,000 | 8,300 |
| 1991-02-18 | 769 | 810 | 765 | 804 | 17,578,000 | 8,040 |
| 1991-02-15 | 695 | 730 | 686 | 729 | 4,575,000 | 7,290 |
| 1991-02-14 | 717 | 719 | 696 | 696 | 3,946,000 | 6,960 |
| 1991-02-13 | 725 | 728 | 709 | 716 | 2,544,000 | 7,160 |
| 1991-02-12 | 725 | 737 | 724 | 729 | 7,251,000 | 7,290 |
| 1991-02-08 | 699 | 725 | 699 | 715 | 4,945,000 | 7,150 |
| 1991-02-07 | 718 | 720 | 698 | 702 | 5,792,000 | 7,020 |
| 1991-02-06 | 703 | 715 | 695 | 699 | 14,217,000 | 6,990 |
| 1991-02-05 | 645 | 664 | 643 | 664 | 4,713,000 | 6,640 |
| 1991-02-04 | 622 | 630 | 620 | 629 | 332,000 | 6,290 |
| 1991-02-01 | 620 | 629 | 617 | 620 | 541,000 | 6,200 |
| 1991-01-31 | 630 | 640 | 620 | 620 | 578,000 | 6,200 |
| 1991-01-30 | 625 | 634 | 620 | 629 | 546,000 | 6,290 |
| 1991-01-29 | 638 | 642 | 624 | 633 | 1,048,000 | 6,330 |
| 1991-01-28 | 636 | 639 | 630 | 638 | 701,000 | 6,380 |
| 1991-01-25 | 643 | 646 | 630 | 630 | 2,366,000 | 6,300 |
| 1991-01-24 | 619 | 633 | 616 | 633 | 1,600,000 | 6,330 |
| 1991-01-23 | 615 | 624 | 609 | 609 | 1,025,000 | 6,090 |
| 1991-01-22 | 624 | 629 | 616 | 619 | 1,456,000 | 6,190 |
| 1991-01-21 | 625 | 630 | 610 | 615 | 942,000 | 6,150 |
| 1991-01-18 | 641 | 653 | 612 | 635 | 5,166,000 | 6,350 |
| 1991-01-17 | 577 | 634 | 570 | 621 | 2,002,000 | 6,210 |
| 1991-01-16 | 596 | 600 | 581 | 581 | 636,000 | 5,810 |
| 1991-01-14 | 599 | 615 | 599 | 604 | 527,000 | 6,040 |
| 1991-01-11 | 602 | 623 | 593 | 623 | 1,665,000 | 6,230 |
| 1991-01-10 | 585 | 605 | 585 | 595 | 966,000 | 5,950 |
| 1991-01-09 | 580 | 604 | 580 | 595 | 837,000 | 5,950 |
| 1991-01-08 | 597 | 600 | 581 | 590 | 1,028,000 | 5,900 |
| 1991-01-07 | 606 | 612 | 601 | 605 | 498,000 | 6,050 |
| 1991-01-04 | 605 | 614 | 605 | 610 | 701,000 | 6,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
