5232 住友大阪セメント(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 526 | 534 | 522 | 522 | 195,000 | 5,220 |
| 1992-12-29 | 526 | 531 | 526 | 527 | 332,000 | 5,270 |
| 1992-12-28 | 539 | 541 | 525 | 525 | 427,000 | 5,250 |
| 1992-12-25 | 539 | 546 | 538 | 541 | 469,000 | 5,410 |
| 1992-12-24 | 538 | 543 | 535 | 538 | 639,000 | 5,380 |
| 1992-12-22 | 535 | 548 | 535 | 548 | 557,000 | 5,480 |
| 1992-12-21 | 557 | 560 | 541 | 545 | 381,000 | 5,450 |
| 1992-12-18 | 557 | 559 | 550 | 557 | 685,000 | 5,570 |
| 1992-12-17 | 546 | 550 | 540 | 550 | 405,000 | 5,500 |
| 1992-12-16 | 543 | 551 | 537 | 546 | 389,000 | 5,460 |
| 1992-12-15 | 533 | 553 | 533 | 553 | 410,000 | 5,530 |
| 1992-12-14 | 543 | 547 | 533 | 533 | 210,000 | 5,330 |
| 1992-12-11 | 552 | 555 | 541 | 541 | 1,192,000 | 5,410 |
| 1992-12-10 | 558 | 560 | 545 | 548 | 894,000 | 5,480 |
| 1992-12-09 | 554 | 557 | 551 | 556 | 772,000 | 5,560 |
| 1992-12-08 | 545 | 555 | 545 | 552 | 627,000 | 5,520 |
| 1992-12-07 | 550 | 553 | 545 | 545 | 322,000 | 5,450 |
| 1992-12-04 | 540 | 543 | 535 | 540 | 459,000 | 5,400 |
| 1992-12-03 | 554 | 554 | 538 | 538 | 479,000 | 5,380 |
| 1992-12-02 | 544 | 554 | 544 | 554 | 218,000 | 5,540 |
| 1992-12-01 | 550 | 555 | 545 | 545 | 536,000 | 5,450 |
| 1992-11-30 | 558 | 560 | 550 | 556 | 381,000 | 5,560 |
| 1992-11-27 | 548 | 558 | 548 | 551 | 534,000 | 5,510 |
| 1992-11-26 | 539 | 559 | 539 | 558 | 803,000 | 5,580 |
| 1992-11-25 | 555 | 555 | 538 | 539 | 751,000 | 5,390 |
| 1992-11-24 | 543 | 554 | 543 | 550 | 544,000 | 5,500 |
| 1992-11-20 | 532 | 555 | 530 | 545 | 515,000 | 5,450 |
| 1992-11-19 | 558 | 558 | 535 | 545 | 1,157,000 | 5,450 |
| 1992-11-18 | 515 | 543 | 515 | 543 | 1,260,000 | 5,430 |
| 1992-11-17 | 510 | 515 | 506 | 512 | 697,000 | 5,120 |
| 1992-11-16 | 518 | 522 | 504 | 505 | 1,373,000 | 5,050 |
| 1992-11-13 | 527 | 530 | 517 | 525 | 992,000 | 5,250 |
| 1992-11-12 | 513 | 528 | 512 | 528 | 473,000 | 5,280 |
| 1992-11-11 | 518 | 519 | 514 | 514 | 861,000 | 5,140 |
| 1992-11-10 | 518 | 518 | 515 | 515 | 654,000 | 5,150 |
| 1992-11-09 | 520 | 520 | 514 | 516 | 804,000 | 5,160 |
| 1992-11-06 | 534 | 534 | 523 | 523 | 647,000 | 5,230 |
| 1992-11-05 | 537 | 537 | 529 | 534 | 698,000 | 5,340 |
| 1992-11-04 | 532 | 537 | 529 | 537 | 440,000 | 5,370 |
| 1992-11-02 | 538 | 538 | 533 | 537 | 420,000 | 5,370 |
| 1992-10-30 | 543 | 543 | 533 | 538 | 1,136,000 | 5,380 |
| 1992-10-29 | 549 | 554 | 546 | 548 | 1,109,000 | 5,480 |
| 1992-10-28 | 555 | 557 | 544 | 545 | 891,000 | 5,450 |
| 1992-10-27 | 547 | 557 | 546 | 553 | 1,044,000 | 5,530 |
| 1992-10-26 | 540 | 547 | 540 | 547 | 329,000 | 5,470 |
| 1992-10-23 | 541 | 545 | 534 | 543 | 599,000 | 5,430 |
| 1992-10-22 | 540 | 545 | 539 | 539 | 744,000 | 5,390 |
| 1992-10-21 | 544 | 544 | 539 | 543 | 909,000 | 5,430 |
| 1992-10-20 | 547 | 550 | 543 | 545 | 1,355,000 | 5,450 |
| 1992-10-19 | 559 | 559 | 549 | 549 | 738,000 | 5,490 |
| 1992-10-16 | 570 | 578 | 561 | 562 | 1,108,000 | 5,620 |
| 1992-10-15 | 567 | 579 | 567 | 579 | 1,010,000 | 5,790 |
| 1992-10-14 | 579 | 584 | 572 | 573 | 2,719,000 | 5,730 |
| 1992-10-13 | 575 | 579 | 570 | 575 | 1,037,000 | 5,750 |
| 1992-10-12 | 565 | 568 | 561 | 567 | 596,000 | 5,670 |
| 1992-10-09 | 570 | 572 | 561 | 565 | 2,248,000 | 5,650 |
| 1992-10-08 | 566 | 573 | 563 | 573 | 1,573,000 | 5,730 |
| 1992-10-07 | 574 | 580 | 567 | 572 | 2,952,000 | 5,720 |
| 1992-10-06 | 562 | 576 | 560 | 573 | 3,202,000 | 5,730 |
| 1992-10-05 | 548 | 563 | 547 | 560 | 1,422,000 | 5,600 |
| 1992-10-02 | 560 | 565 | 557 | 558 | 1,406,000 | 5,580 |
| 1992-10-01 | 551 | 562 | 547 | 550 | 1,239,000 | 5,500 |
| 1992-09-30 | 552 | 563 | 545 | 550 | 1,482,000 | 5,500 |
| 1992-09-29 | 569 | 569 | 545 | 556 | 1,462,000 | 5,560 |
| 1992-09-28 | 568 | 577 | 564 | 569 | 1,300,000 | 5,690 |
| 1992-09-25 | 582 | 583 | 565 | 578 | 4,116,000 | 5,780 |
| 1992-09-24 | 566 | 576 | 560 | 574 | 2,107,000 | 5,740 |
| 1992-09-22 | 550 | 565 | 550 | 557 | 1,747,000 | 5,570 |
| 1992-09-21 | 562 | 569 | 550 | 550 | 747,000 | 5,500 |
| 1992-09-18 | 560 | 572 | 551 | 562 | 1,428,000 | 5,620 |
| 1992-09-17 | 550 | 573 | 550 | 562 | 2,116,000 | 5,620 |
| 1992-09-16 | 569 | 569 | 555 | 559 | 1,590,000 | 5,590 |
| 1992-09-14 | 563 | 574 | 559 | 572 | 2,904,000 | 5,720 |
| 1992-09-11 | 555 | 577 | 554 | 559 | 7,361,000 | 5,590 |
| 1992-09-10 | 549 | 571 | 549 | 559 | 10,536,000 | 5,590 |
| 1992-09-09 | 520 | 539 | 513 | 539 | 2,296,000 | 5,390 |
| 1992-09-08 | 527 | 545 | 513 | 530 | 2,218,000 | 5,300 |
| 1992-09-07 | 530 | 540 | 522 | 522 | 1,509,000 | 5,220 |
| 1992-09-04 | 548 | 550 | 530 | 530 | 5,438,000 | 5,300 |
| 1992-09-03 | 499 | 546 | 487 | 538 | 2,904,000 | 5,380 |
| 1992-09-02 | 492 | 500 | 490 | 499 | 843,000 | 4,990 |
| 1992-09-01 | 509 | 519 | 500 | 500 | 2,138,000 | 5,000 |
| 1992-08-31 | 520 | 535 | 510 | 519 | 5,036,000 | 5,190 |
| 1992-08-28 | 460 | 538 | 455 | 530 | 7,736,000 | 5,300 |
| 1992-08-27 | 433 | 470 | 433 | 465 | 5,055,000 | 4,650 |
| 1992-08-26 | 422 | 435 | 420 | 423 | 864,000 | 4,230 |
| 1992-08-25 | 419 | 435 | 410 | 425 | 1,112,000 | 4,250 |
| 1992-08-24 | 409 | 444 | 403 | 419 | 2,635,000 | 4,190 |
| 1992-08-21 | 390 | 415 | 390 | 414 | 1,735,000 | 4,140 |
| 1992-08-20 | 371 | 393 | 371 | 382 | 1,263,000 | 3,820 |
| 1992-08-19 | 363 | 378 | 360 | 371 | 553,000 | 3,710 |
| 1992-08-18 | 370 | 371 | 362 | 362 | 375,000 | 3,620 |
| 1992-08-17 | 366 | 375 | 366 | 375 | 524,000 | 3,750 |
| 1992-08-14 | 380 | 381 | 367 | 367 | 1,155,000 | 3,670 |
| 1992-08-13 | 380 | 384 | 375 | 380 | 676,000 | 3,800 |
| 1992-08-12 | 382 | 386 | 380 | 383 | 390,000 | 3,830 |
| 1992-08-11 | 393 | 394 | 382 | 386 | 445,000 | 3,860 |
| 1992-08-10 | 393 | 395 | 385 | 394 | 291,000 | 3,940 |
| 1992-08-07 | 423 | 423 | 395 | 412 | 509,000 | 4,120 |
| 1992-08-06 | 424 | 430 | 414 | 424 | 495,000 | 4,240 |
| 1992-08-05 | 416 | 429 | 416 | 423 | 459,000 | 4,230 |
| 1992-08-04 | 421 | 431 | 418 | 421 | 810,000 | 4,210 |
| 1992-08-03 | 416 | 433 | 416 | 425 | 2,085,000 | 4,250 |
| 1992-07-31 | 399 | 419 | 399 | 415 | 2,036,000 | 4,150 |
| 1992-07-30 | 395 | 405 | 390 | 397 | 1,023,000 | 3,970 |
| 1992-07-29 | 405 | 407 | 387 | 395 | 454,000 | 3,950 |
| 1992-07-28 | 393 | 400 | 388 | 400 | 158,000 | 4,000 |
| 1992-07-27 | 410 | 410 | 381 | 388 | 340,000 | 3,880 |
| 1992-07-24 | 414 | 414 | 390 | 390 | 443,000 | 3,900 |
| 1992-07-23 | 380 | 415 | 378 | 415 | 383,000 | 4,150 |
| 1992-07-22 | 404 | 404 | 379 | 380 | 503,000 | 3,800 |
| 1992-07-21 | 385 | 399 | 381 | 395 | 380,000 | 3,950 |
| 1992-07-20 | 407 | 407 | 382 | 383 | 286,000 | 3,830 |
| 1992-07-17 | 421 | 421 | 405 | 405 | 277,000 | 4,050 |
| 1992-07-16 | 424 | 424 | 416 | 416 | 240,000 | 4,160 |
| 1992-07-15 | 414 | 436 | 414 | 425 | 562,000 | 4,250 |
| 1992-07-14 | 424 | 430 | 418 | 418 | 447,000 | 4,180 |
| 1992-07-13 | 416 | 430 | 415 | 429 | 209,000 | 4,290 |
| 1992-07-10 | 429 | 429 | 411 | 412 | 558,000 | 4,120 |
| 1992-07-09 | 414 | 430 | 410 | 424 | 209,000 | 4,240 |
| 1992-07-08 | 405 | 411 | 401 | 411 | 104,000 | 4,110 |
| 1992-07-07 | 406 | 413 | 405 | 413 | 109,000 | 4,130 |
| 1992-07-06 | 412 | 420 | 405 | 405 | 65,000 | 4,050 |
| 1992-07-03 | 421 | 422 | 411 | 411 | 237,000 | 4,110 |
| 1992-07-02 | 401 | 425 | 401 | 416 | 456,000 | 4,160 |
| 1992-07-01 | 390 | 400 | 381 | 400 | 223,000 | 4,000 |
| 1992-06-30 | 380 | 400 | 377 | 385 | 551,000 | 3,850 |
| 1992-06-29 | 390 | 390 | 380 | 380 | 169,000 | 3,800 |
| 1992-06-26 | 399 | 399 | 380 | 380 | 281,000 | 3,800 |
| 1992-06-25 | 401 | 404 | 388 | 394 | 511,000 | 3,940 |
| 1992-06-24 | 394 | 404 | 391 | 400 | 334,000 | 4,000 |
| 1992-06-23 | 393 | 404 | 388 | 394 | 261,000 | 3,940 |
| 1992-06-22 | 410 | 410 | 388 | 388 | 422,000 | 3,880 |
| 1992-06-19 | 401 | 405 | 390 | 400 | 251,000 | 4,000 |
| 1992-06-18 | 390 | 400 | 386 | 386 | 502,000 | 3,860 |
| 1992-06-17 | 400 | 404 | 390 | 390 | 416,000 | 3,900 |
| 1992-06-16 | 403 | 410 | 392 | 400 | 802,000 | 4,000 |
| 1992-06-15 | 410 | 411 | 401 | 403 | 456,000 | 4,030 |
| 1992-06-12 | 415 | 424 | 410 | 415 | 2,415,000 | 4,150 |
| 1992-06-11 | 422 | 435 | 420 | 420 | 241,000 | 4,200 |
| 1992-06-10 | 439 | 439 | 420 | 420 | 396,000 | 4,200 |
| 1992-06-09 | 422 | 439 | 422 | 439 | 102,000 | 4,390 |
| 1992-06-08 | 423 | 427 | 418 | 427 | 271,000 | 4,270 |
| 1992-06-05 | 440 | 445 | 431 | 438 | 175,000 | 4,380 |
| 1992-06-04 | 450 | 450 | 441 | 450 | 262,000 | 4,500 |
| 1992-06-03 | 455 | 459 | 448 | 453 | 134,000 | 4,530 |
| 1992-06-02 | 444 | 456 | 442 | 456 | 205,000 | 4,560 |
| 1992-06-01 | 458 | 460 | 440 | 442 | 233,000 | 4,420 |
| 1992-05-29 | 440 | 460 | 440 | 460 | 225,000 | 4,600 |
| 1992-05-28 | 435 | 440 | 430 | 432 | 239,000 | 4,320 |
| 1992-05-27 | 455 | 456 | 429 | 431 | 476,000 | 4,310 |
| 1992-05-26 | 474 | 474 | 452 | 455 | 433,000 | 4,550 |
| 1992-05-25 | 461 | 474 | 460 | 474 | 221,000 | 4,740 |
| 1992-05-22 | 469 | 473 | 451 | 460 | 261,000 | 4,600 |
| 1992-05-21 | 484 | 485 | 478 | 484 | 396,000 | 4,840 |
| 1992-05-20 | 484 | 490 | 475 | 484 | 828,000 | 4,840 |
| 1992-05-19 | 463 | 482 | 454 | 475 | 559,000 | 4,750 |
| 1992-05-18 | 460 | 468 | 451 | 454 | 348,000 | 4,540 |
| 1992-05-15 | 462 | 465 | 450 | 450 | 423,000 | 4,500 |
| 1992-05-14 | 471 | 480 | 470 | 471 | 649,000 | 4,710 |
| 1992-05-13 | 451 | 481 | 449 | 481 | 557,000 | 4,810 |
| 1992-05-12 | 445 | 455 | 440 | 451 | 439,000 | 4,510 |
| 1992-05-11 | 448 | 460 | 448 | 451 | 529,000 | 4,510 |
| 1992-05-08 | 443 | 453 | 442 | 453 | 692,000 | 4,530 |
| 1992-05-07 | 423 | 448 | 418 | 448 | 502,000 | 4,480 |
| 1992-05-06 | 392 | 420 | 392 | 418 | 435,000 | 4,180 |
| 1992-05-01 | 405 | 405 | 391 | 392 | 295,000 | 3,920 |
| 1992-04-30 | 406 | 415 | 406 | 406 | 327,000 | 4,060 |
| 1992-04-28 | 405 | 408 | 397 | 408 | 197,000 | 4,080 |
| 1992-04-27 | 405 | 405 | 390 | 404 | 150,000 | 4,040 |
| 1992-04-24 | 404 | 409 | 393 | 405 | 498,000 | 4,050 |
| 1992-04-23 | 377 | 400 | 377 | 399 | 287,000 | 3,990 |
| 1992-04-22 | 398 | 401 | 378 | 384 | 603,000 | 3,840 |
| 1992-04-21 | 410 | 411 | 391 | 395 | 386,000 | 3,950 |
| 1992-04-20 | 429 | 430 | 410 | 410 | 412,000 | 4,100 |
| 1992-04-17 | 416 | 432 | 415 | 429 | 526,000 | 4,290 |
| 1992-04-16 | 430 | 441 | 410 | 421 | 532,000 | 4,210 |
| 1992-04-15 | 410 | 440 | 407 | 438 | 251,000 | 4,380 |
| 1992-04-14 | 402 | 411 | 392 | 405 | 393,000 | 4,050 |
| 1992-04-13 | 430 | 444 | 400 | 402 | 380,000 | 4,020 |
| 1992-04-10 | 422 | 430 | 411 | 430 | 295,000 | 4,300 |
| 1992-04-09 | 405 | 410 | 381 | 381 | 634,000 | 3,810 |
| 1992-04-08 | 409 | 410 | 401 | 407 | 399,000 | 4,070 |
| 1992-04-07 | 429 | 429 | 410 | 421 | 230,000 | 4,210 |
| 1992-04-06 | 442 | 455 | 440 | 444 | 173,000 | 4,440 |
| 1992-04-03 | 446 | 450 | 436 | 443 | 393,000 | 4,430 |
| 1992-04-02 | 455 | 460 | 440 | 441 | 517,000 | 4,410 |
| 1992-04-01 | 460 | 465 | 450 | 450 | 408,000 | 4,500 |
| 1992-03-31 | 480 | 487 | 466 | 467 | 309,000 | 4,670 |
| 1992-03-30 | 480 | 480 | 475 | 480 | 315,000 | 4,800 |
| 1992-03-27 | 481 | 490 | 480 | 480 | 238,000 | 4,800 |
| 1992-03-26 | 490 | 495 | 482 | 482 | 235,000 | 4,820 |
| 1992-03-25 | 473 | 490 | 468 | 480 | 367,000 | 4,800 |
| 1992-03-24 | 480 | 485 | 478 | 478 | 190,000 | 4,780 |
| 1992-03-23 | 481 | 482 | 477 | 480 | 385,000 | 4,800 |
| 1992-03-19 | 464 | 484 | 461 | 471 | 1,309,000 | 4,710 |
| 1992-03-18 | 471 | 471 | 451 | 459 | 815,000 | 4,590 |
| 1992-03-17 | 486 | 489 | 473 | 481 | 672,000 | 4,810 |
| 1992-03-16 | 500 | 501 | 484 | 490 | 230,000 | 4,900 |
| 1992-03-13 | 500 | 520 | 500 | 501 | 1,866,000 | 5,010 |
| 1992-03-12 | 517 | 520 | 507 | 510 | 296,000 | 5,100 |
| 1992-03-11 | 510 | 520 | 510 | 517 | 148,000 | 5,170 |
| 1992-03-10 | 520 | 521 | 510 | 520 | 393,000 | 5,200 |
| 1992-03-09 | 535 | 535 | 515 | 520 | 149,000 | 5,200 |
| 1992-03-06 | 520 | 530 | 515 | 525 | 342,000 | 5,250 |
| 1992-03-05 | 524 | 524 | 514 | 520 | 286,000 | 5,200 |
| 1992-03-04 | 517 | 533 | 517 | 525 | 142,000 | 5,250 |
| 1992-03-03 | 533 | 535 | 525 | 525 | 322,000 | 5,250 |
| 1992-03-02 | 533 | 534 | 528 | 533 | 94,000 | 5,330 |
| 1992-02-28 | 535 | 535 | 529 | 531 | 255,000 | 5,310 |
| 1992-02-27 | 533 | 535 | 525 | 525 | 195,000 | 5,250 |
| 1992-02-26 | 520 | 538 | 517 | 534 | 564,000 | 5,340 |
| 1992-02-25 | 520 | 528 | 519 | 520 | 343,000 | 5,200 |
| 1992-02-24 | 545 | 545 | 524 | 524 | 153,000 | 5,240 |
| 1992-02-21 | 530 | 537 | 521 | 537 | 344,000 | 5,370 |
| 1992-02-20 | 531 | 532 | 529 | 530 | 136,000 | 5,300 |
| 1992-02-19 | 530 | 534 | 530 | 530 | 367,000 | 5,300 |
| 1992-02-18 | 531 | 544 | 531 | 536 | 155,000 | 5,360 |
| 1992-02-17 | 535 | 550 | 525 | 550 | 225,000 | 5,500 |
| 1992-02-14 | 556 | 559 | 535 | 537 | 265,000 | 5,370 |
| 1992-02-13 | 556 | 563 | 555 | 556 | 265,000 | 5,560 |
| 1992-02-12 | 558 | 560 | 555 | 555 | 193,000 | 5,550 |
| 1992-02-10 | 560 | 563 | 558 | 558 | 153,000 | 5,580 |
| 1992-02-07 | 565 | 572 | 561 | 565 | 338,000 | 5,650 |
| 1992-02-06 | 570 | 583 | 565 | 567 | 261,000 | 5,670 |
| 1992-02-05 | 578 | 583 | 568 | 568 | 239,000 | 5,680 |
| 1992-02-04 | 580 | 590 | 573 | 588 | 197,000 | 5,880 |
| 1992-02-03 | 585 | 590 | 575 | 582 | 236,000 | 5,820 |
| 1992-01-31 | 570 | 595 | 566 | 585 | 549,000 | 5,850 |
| 1992-01-30 | 554 | 570 | 553 | 553 | 197,000 | 5,530 |
| 1992-01-29 | 570 | 570 | 558 | 558 | 213,000 | 5,580 |
| 1992-01-28 | 550 | 560 | 548 | 560 | 142,000 | 5,600 |
| 1992-01-27 | 551 | 556 | 548 | 550 | 121,000 | 5,500 |
| 1992-01-24 | 566 | 571 | 551 | 551 | 354,000 | 5,510 |
| 1992-01-23 | 588 | 589 | 580 | 580 | 479,000 | 5,800 |
| 1992-01-22 | 552 | 578 | 552 | 578 | 286,000 | 5,780 |
| 1992-01-21 | 564 | 568 | 551 | 552 | 232,000 | 5,520 |
| 1992-01-20 | 570 | 570 | 560 | 565 | 440,000 | 5,650 |
| 1992-01-17 | 580 | 580 | 565 | 565 | 458,000 | 5,650 |
| 1992-01-16 | 592 | 595 | 581 | 581 | 983,000 | 5,810 |
| 1992-01-14 | 565 | 587 | 565 | 585 | 283,000 | 5,850 |
| 1992-01-13 | 565 | 575 | 565 | 574 | 305,000 | 5,740 |
| 1992-01-10 | 610 | 610 | 575 | 595 | 851,000 | 5,950 |
| 1992-01-09 | 591 | 614 | 591 | 605 | 479,000 | 6,050 |
| 1992-01-08 | 617 | 617 | 596 | 597 | 401,000 | 5,970 |
| 1992-01-07 | 635 | 640 | 612 | 617 | 628,000 | 6,170 |
| 1992-01-06 | 618 | 635 | 615 | 635 | 307,000 | 6,350 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
