5232 住友大阪セメント(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 442 | 450 | 440 | 440 | 127,000 | 4,400 |
| 1993-12-29 | 438 | 448 | 437 | 447 | 319,000 | 4,470 |
| 1993-12-28 | 435 | 439 | 432 | 439 | 259,000 | 4,390 |
| 1993-12-27 | 438 | 438 | 432 | 435 | 255,000 | 4,350 |
| 1993-12-24 | 435 | 442 | 432 | 441 | 384,000 | 4,410 |
| 1993-12-22 | 437 | 445 | 430 | 438 | 490,000 | 4,380 |
| 1993-12-21 | 439 | 444 | 433 | 434 | 303,000 | 4,340 |
| 1993-12-20 | 448 | 453 | 440 | 440 | 312,000 | 4,400 |
| 1993-12-17 | 435 | 453 | 433 | 453 | 1,102,000 | 4,530 |
| 1993-12-16 | 444 | 446 | 437 | 437 | 391,000 | 4,370 |
| 1993-12-15 | 436 | 436 | 425 | 435 | 283,000 | 4,350 |
| 1993-12-14 | 440 | 440 | 433 | 436 | 225,000 | 4,360 |
| 1993-12-13 | 430 | 440 | 430 | 440 | 163,000 | 4,400 |
| 1993-12-10 | 430 | 450 | 418 | 445 | 1,286,000 | 4,450 |
| 1993-12-09 | 426 | 430 | 423 | 430 | 395,000 | 4,300 |
| 1993-12-08 | 431 | 431 | 411 | 416 | 354,000 | 4,160 |
| 1993-12-07 | 435 | 440 | 429 | 431 | 272,000 | 4,310 |
| 1993-12-06 | 441 | 447 | 435 | 435 | 274,000 | 4,350 |
| 1993-12-03 | 449 | 460 | 440 | 459 | 384,000 | 4,590 |
| 1993-12-02 | 448 | 470 | 441 | 450 | 506,000 | 4,500 |
| 1993-12-01 | 430 | 447 | 427 | 447 | 587,000 | 4,470 |
| 1993-11-30 | 414 | 428 | 413 | 425 | 552,000 | 4,250 |
| 1993-11-29 | 422 | 425 | 408 | 409 | 1,018,000 | 4,090 |
| 1993-11-26 | 448 | 450 | 420 | 422 | 1,086,000 | 4,220 |
| 1993-11-25 | 468 | 468 | 448 | 448 | 599,000 | 4,480 |
| 1993-11-24 | 479 | 486 | 450 | 463 | 328,000 | 4,630 |
| 1993-11-22 | 488 | 489 | 473 | 489 | 514,000 | 4,890 |
| 1993-11-19 | 492 | 500 | 488 | 488 | 387,000 | 4,880 |
| 1993-11-18 | 488 | 494 | 488 | 492 | 372,000 | 4,920 |
| 1993-11-17 | 490 | 495 | 486 | 486 | 555,000 | 4,860 |
| 1993-11-16 | 491 | 510 | 491 | 495 | 355,000 | 4,950 |
| 1993-11-15 | 500 | 502 | 488 | 488 | 577,000 | 4,880 |
| 1993-11-12 | 500 | 509 | 500 | 502 | 861,000 | 5,020 |
| 1993-11-11 | 501 | 504 | 498 | 500 | 451,000 | 5,000 |
| 1993-11-10 | 499 | 510 | 493 | 505 | 540,000 | 5,050 |
| 1993-11-09 | 511 | 518 | 500 | 504 | 964,000 | 5,040 |
| 1993-11-08 | 502 | 514 | 500 | 510 | 826,000 | 5,100 |
| 1993-11-05 | 508 | 509 | 490 | 500 | 749,000 | 5,000 |
| 1993-11-04 | 522 | 524 | 511 | 512 | 798,000 | 5,120 |
| 1993-11-02 | 533 | 533 | 522 | 522 | 262,000 | 5,220 |
| 1993-11-01 | 531 | 531 | 521 | 523 | 364,000 | 5,230 |
| 1993-10-29 | 535 | 536 | 523 | 525 | 564,000 | 5,250 |
| 1993-10-28 | 541 | 543 | 530 | 535 | 336,000 | 5,350 |
| 1993-10-27 | 549 | 550 | 540 | 540 | 685,000 | 5,400 |
| 1993-10-26 | 554 | 560 | 548 | 549 | 351,000 | 5,490 |
| 1993-10-25 | 562 | 565 | 551 | 551 | 439,000 | 5,510 |
| 1993-10-22 | 564 | 568 | 560 | 560 | 303,000 | 5,600 |
| 1993-10-21 | 562 | 566 | 562 | 564 | 243,000 | 5,640 |
| 1993-10-20 | 566 | 569 | 562 | 562 | 412,000 | 5,620 |
| 1993-10-19 | 565 | 571 | 563 | 566 | 612,000 | 5,660 |
| 1993-10-18 | 563 | 568 | 563 | 563 | 427,000 | 5,630 |
| 1993-10-15 | 552 | 570 | 551 | 563 | 703,000 | 5,630 |
| 1993-10-14 | 556 | 556 | 544 | 550 | 906,000 | 5,500 |
| 1993-10-13 | 562 | 563 | 550 | 550 | 1,493,000 | 5,500 |
| 1993-10-12 | 565 | 567 | 558 | 563 | 818,000 | 5,630 |
| 1993-10-08 | 576 | 580 | 566 | 578 | 956,000 | 5,780 |
| 1993-10-07 | 588 | 588 | 577 | 581 | 299,000 | 5,810 |
| 1993-10-06 | 579 | 589 | 579 | 588 | 400,000 | 5,880 |
| 1993-10-05 | 582 | 585 | 575 | 579 | 736,000 | 5,790 |
| 1993-10-04 | 590 | 590 | 580 | 585 | 246,000 | 5,850 |
| 1993-10-01 | 590 | 597 | 583 | 589 | 441,000 | 5,890 |
| 1993-09-30 | 577 | 595 | 577 | 591 | 455,000 | 5,910 |
| 1993-09-29 | 585 | 585 | 577 | 577 | 362,000 | 5,770 |
| 1993-09-28 | 587 | 593 | 585 | 589 | 334,000 | 5,890 |
| 1993-09-27 | 588 | 599 | 585 | 587 | 177,000 | 5,870 |
| 1993-09-24 | 602 | 604 | 595 | 599 | 449,000 | 5,990 |
| 1993-09-22 | 596 | 598 | 592 | 592 | 462,000 | 5,920 |
| 1993-09-21 | 616 | 616 | 604 | 609 | 397,000 | 6,090 |
| 1993-09-20 | 603 | 609 | 602 | 606 | 266,000 | 6,060 |
| 1993-09-17 | 610 | 613 | 606 | 609 | 300,000 | 6,090 |
| 1993-09-16 | 621 | 624 | 608 | 608 | 458,000 | 6,080 |
| 1993-09-14 | 634 | 635 | 623 | 628 | 374,000 | 6,280 |
| 1993-09-13 | 627 | 635 | 624 | 635 | 424,000 | 6,350 |
| 1993-09-10 | 620 | 629 | 620 | 627 | 1,286,000 | 6,270 |
| 1993-09-09 | 631 | 631 | 626 | 628 | 461,000 | 6,280 |
| 1993-09-08 | 629 | 635 | 627 | 627 | 988,000 | 6,270 |
| 1993-09-07 | 630 | 630 | 626 | 627 | 555,000 | 6,270 |
| 1993-09-06 | 636 | 636 | 628 | 628 | 449,000 | 6,280 |
| 1993-09-03 | 629 | 634 | 628 | 632 | 665,000 | 6,320 |
| 1993-09-02 | 633 | 634 | 627 | 629 | 433,000 | 6,290 |
| 1993-09-01 | 634 | 635 | 625 | 631 | 1,201,000 | 6,310 |
| 1993-08-31 | 631 | 634 | 625 | 634 | 864,000 | 6,340 |
| 1993-08-30 | 637 | 638 | 631 | 633 | 640,000 | 6,330 |
| 1993-08-27 | 627 | 632 | 622 | 631 | 1,300,000 | 6,310 |
| 1993-08-26 | 626 | 626 | 616 | 621 | 921,000 | 6,210 |
| 1993-08-25 | 615 | 621 | 615 | 621 | 612,000 | 6,210 |
| 1993-08-24 | 605 | 614 | 605 | 610 | 345,000 | 6,100 |
| 1993-08-23 | 610 | 619 | 608 | 610 | 426,000 | 6,100 |
| 1993-08-20 | 615 | 623 | 611 | 620 | 1,007,000 | 6,200 |
| 1993-08-19 | 611 | 616 | 604 | 610 | 1,184,000 | 6,100 |
| 1993-08-18 | 606 | 614 | 606 | 610 | 549,000 | 6,100 |
| 1993-08-17 | 608 | 615 | 605 | 610 | 520,000 | 6,100 |
| 1993-08-16 | 606 | 612 | 604 | 606 | 678,000 | 6,060 |
| 1993-08-13 | 614 | 617 | 603 | 610 | 874,000 | 6,100 |
| 1993-08-12 | 610 | 615 | 605 | 613 | 755,000 | 6,130 |
| 1993-08-11 | 585 | 603 | 585 | 600 | 1,895,000 | 6,000 |
| 1993-08-10 | 583 | 590 | 582 | 585 | 649,000 | 5,850 |
| 1993-08-09 | 580 | 586 | 575 | 582 | 820,000 | 5,820 |
| 1993-08-06 | 583 | 583 | 575 | 580 | 194,000 | 5,800 |
| 1993-08-05 | 580 | 583 | 573 | 573 | 423,000 | 5,730 |
| 1993-08-04 | 569 | 583 | 568 | 577 | 1,228,000 | 5,770 |
| 1993-08-03 | 568 | 578 | 568 | 569 | 605,000 | 5,690 |
| 1993-08-02 | 580 | 580 | 567 | 568 | 453,000 | 5,680 |
| 1993-07-30 | 581 | 585 | 578 | 579 | 548,000 | 5,790 |
| 1993-07-29 | 563 | 582 | 563 | 580 | 761,000 | 5,800 |
| 1993-07-28 | 561 | 568 | 561 | 566 | 344,000 | 5,660 |
| 1993-07-27 | 563 | 565 | 561 | 561 | 503,000 | 5,610 |
| 1993-07-26 | 563 | 569 | 560 | 562 | 580,000 | 5,620 |
| 1993-07-23 | 563 | 576 | 563 | 563 | 566,000 | 5,630 |
| 1993-07-22 | 582 | 590 | 578 | 579 | 556,000 | 5,790 |
| 1993-07-21 | 579 | 584 | 579 | 584 | 666,000 | 5,840 |
| 1993-07-20 | 579 | 583 | 579 | 579 | 416,000 | 5,790 |
| 1993-07-19 | 595 | 600 | 579 | 589 | 551,000 | 5,890 |
| 1993-07-16 | 593 | 599 | 589 | 595 | 679,000 | 5,950 |
| 1993-07-15 | 607 | 607 | 591 | 592 | 430,000 | 5,920 |
| 1993-07-14 | 607 | 607 | 593 | 597 | 334,000 | 5,970 |
| 1993-07-13 | 605 | 610 | 604 | 610 | 402,000 | 6,100 |
| 1993-07-12 | 600 | 605 | 595 | 605 | 267,000 | 6,050 |
| 1993-07-09 | 584 | 600 | 584 | 600 | 727,000 | 6,000 |
| 1993-07-08 | 582 | 588 | 580 | 580 | 396,000 | 5,800 |
| 1993-07-07 | 593 | 598 | 589 | 592 | 526,000 | 5,920 |
| 1993-07-06 | 598 | 600 | 596 | 600 | 245,000 | 6,000 |
| 1993-07-05 | 603 | 603 | 595 | 596 | 331,000 | 5,960 |
| 1993-07-02 | 606 | 606 | 593 | 593 | 309,000 | 5,930 |
| 1993-07-01 | 595 | 598 | 593 | 596 | 534,000 | 5,960 |
| 1993-06-30 | 595 | 598 | 593 | 595 | 449,000 | 5,950 |
| 1993-06-29 | 601 | 601 | 594 | 595 | 543,000 | 5,950 |
| 1993-06-28 | 600 | 610 | 600 | 606 | 352,000 | 6,060 |
| 1993-06-25 | 608 | 612 | 603 | 610 | 664,000 | 6,100 |
| 1993-06-24 | 597 | 615 | 597 | 606 | 499,000 | 6,060 |
| 1993-06-23 | 601 | 604 | 597 | 597 | 547,000 | 5,970 |
| 1993-06-22 | 602 | 604 | 596 | 601 | 659,000 | 6,010 |
| 1993-06-21 | 615 | 615 | 595 | 600 | 992,000 | 6,000 |
| 1993-06-18 | 634 | 634 | 615 | 625 | 605,000 | 6,250 |
| 1993-06-17 | 621 | 632 | 611 | 630 | 1,025,000 | 6,300 |
| 1993-06-16 | 623 | 623 | 612 | 618 | 1,266,000 | 6,180 |
| 1993-06-15 | 628 | 632 | 623 | 623 | 1,254,000 | 6,230 |
| 1993-06-14 | 640 | 640 | 628 | 628 | 444,000 | 6,280 |
| 1993-06-11 | 640 | 643 | 630 | 634 | 1,524,000 | 6,340 |
| 1993-06-10 | 637 | 637 | 628 | 630 | 538,000 | 6,300 |
| 1993-06-08 | 645 | 645 | 637 | 637 | 621,000 | 6,370 |
| 1993-06-07 | 641 | 647 | 639 | 645 | 595,000 | 6,450 |
| 1993-06-04 | 640 | 648 | 640 | 641 | 1,000,000 | 6,410 |
| 1993-06-03 | 640 | 645 | 637 | 640 | 630,000 | 6,400 |
| 1993-06-02 | 635 | 649 | 634 | 640 | 969,000 | 6,400 |
| 1993-06-01 | 634 | 643 | 633 | 636 | 947,000 | 6,360 |
| 1993-05-31 | 654 | 654 | 641 | 644 | 1,055,000 | 6,440 |
| 1993-05-28 | 650 | 662 | 646 | 660 | 3,440,000 | 6,600 |
| 1993-05-27 | 655 | 660 | 645 | 647 | 5,515,000 | 6,470 |
| 1993-05-26 | 633 | 655 | 631 | 652 | 8,399,000 | 6,520 |
| 1993-05-25 | 625 | 636 | 621 | 633 | 3,355,000 | 6,330 |
| 1993-05-24 | 617 | 625 | 611 | 620 | 2,267,000 | 6,200 |
| 1993-05-21 | 609 | 611 | 595 | 608 | 866,000 | 6,080 |
| 1993-05-20 | 600 | 608 | 586 | 608 | 567,000 | 6,080 |
| 1993-05-19 | 595 | 600 | 585 | 590 | 789,000 | 5,900 |
| 1993-05-18 | 604 | 604 | 590 | 590 | 892,000 | 5,900 |
| 1993-05-17 | 614 | 614 | 603 | 604 | 695,000 | 6,040 |
| 1993-05-14 | 601 | 608 | 601 | 604 | 569,000 | 6,040 |
| 1993-05-13 | 604 | 612 | 601 | 605 | 778,000 | 6,050 |
| 1993-05-12 | 616 | 620 | 608 | 614 | 882,000 | 6,140 |
| 1993-05-11 | 623 | 625 | 613 | 615 | 1,164,000 | 6,150 |
| 1993-05-10 | 609 | 619 | 609 | 618 | 409,000 | 6,180 |
| 1993-05-07 | 608 | 613 | 606 | 609 | 739,000 | 6,090 |
| 1993-05-06 | 621 | 621 | 608 | 608 | 589,000 | 6,080 |
| 1993-04-30 | 610 | 623 | 609 | 623 | 1,101,000 | 6,230 |
| 1993-04-28 | 613 | 623 | 608 | 608 | 1,940,000 | 6,080 |
| 1993-04-27 | 582 | 608 | 582 | 608 | 1,568,000 | 6,080 |
| 1993-04-26 | 579 | 590 | 579 | 581 | 626,000 | 5,810 |
| 1993-04-23 | 592 | 596 | 582 | 583 | 582,000 | 5,830 |
| 1993-04-22 | 593 | 605 | 590 | 596 | 603,000 | 5,960 |
| 1993-04-21 | 605 | 612 | 592 | 598 | 779,000 | 5,980 |
| 1993-04-20 | 610 | 614 | 601 | 604 | 1,092,000 | 6,040 |
| 1993-04-19 | 608 | 616 | 604 | 612 | 1,674,000 | 6,120 |
| 1993-04-16 | 620 | 620 | 602 | 604 | 642,000 | 6,040 |
| 1993-04-15 | 618 | 620 | 610 | 614 | 713,000 | 6,140 |
| 1993-04-14 | 628 | 635 | 617 | 623 | 4,023,000 | 6,230 |
| 1993-04-13 | 597 | 618 | 591 | 618 | 2,303,000 | 6,180 |
| 1993-04-12 | 590 | 599 | 590 | 594 | 541,000 | 5,940 |
| 1993-04-09 | 592 | 603 | 583 | 600 | 1,336,000 | 6,000 |
| 1993-04-08 | 599 | 616 | 589 | 592 | 1,657,000 | 5,920 |
| 1993-04-07 | 605 | 618 | 600 | 602 | 2,452,000 | 6,020 |
| 1993-04-06 | 624 | 624 | 599 | 610 | 2,226,000 | 6,100 |
| 1993-04-05 | 580 | 641 | 568 | 627 | 7,651,000 | 6,270 |
| 1993-04-02 | 565 | 594 | 563 | 588 | 4,828,000 | 5,880 |
| 1993-04-01 | 542 | 560 | 540 | 558 | 497,000 | 5,580 |
| 1993-03-31 | 555 | 557 | 540 | 540 | 753,000 | 5,400 |
| 1993-03-30 | 561 | 564 | 545 | 557 | 1,103,000 | 5,570 |
| 1993-03-29 | 540 | 568 | 535 | 566 | 1,788,000 | 5,660 |
| 1993-03-26 | 533 | 542 | 521 | 542 | 599,000 | 5,420 |
| 1993-03-25 | 535 | 547 | 530 | 545 | 706,000 | 5,450 |
| 1993-03-24 | 529 | 533 | 520 | 525 | 470,000 | 5,250 |
| 1993-03-23 | 520 | 534 | 520 | 534 | 933,000 | 5,340 |
| 1993-03-22 | 522 | 530 | 520 | 530 | 704,000 | 5,300 |
| 1993-03-19 | 528 | 539 | 502 | 502 | 1,833,000 | 5,020 |
| 1993-03-18 | 529 | 542 | 525 | 537 | 860,000 | 5,370 |
| 1993-03-17 | 528 | 530 | 521 | 523 | 468,000 | 5,230 |
| 1993-03-16 | 530 | 532 | 520 | 523 | 733,000 | 5,230 |
| 1993-03-15 | 539 | 540 | 530 | 532 | 560,000 | 5,320 |
| 1993-03-12 | 537 | 550 | 537 | 539 | 1,768,000 | 5,390 |
| 1993-03-11 | 544 | 550 | 535 | 537 | 620,000 | 5,370 |
| 1993-03-10 | 544 | 545 | 535 | 540 | 873,000 | 5,400 |
| 1993-03-09 | 549 | 555 | 536 | 536 | 1,589,000 | 5,360 |
| 1993-03-08 | 517 | 540 | 517 | 540 | 1,077,000 | 5,400 |
| 1993-03-05 | 515 | 517 | 511 | 517 | 334,000 | 5,170 |
| 1993-03-04 | 524 | 524 | 516 | 517 | 424,000 | 5,170 |
| 1993-03-03 | 529 | 531 | 525 | 528 | 512,000 | 5,280 |
| 1993-03-02 | 530 | 534 | 528 | 530 | 507,000 | 5,300 |
| 1993-03-01 | 533 | 536 | 533 | 535 | 504,000 | 5,350 |
| 1993-02-26 | 532 | 533 | 531 | 532 | 427,000 | 5,320 |
| 1993-02-25 | 534 | 535 | 531 | 532 | 721,000 | 5,320 |
| 1993-02-24 | 532 | 535 | 531 | 534 | 766,000 | 5,340 |
| 1993-02-23 | 530 | 536 | 530 | 530 | 905,000 | 5,300 |
| 1993-02-22 | 533 | 534 | 528 | 528 | 445,000 | 5,280 |
| 1993-02-19 | 528 | 533 | 527 | 533 | 642,000 | 5,330 |
| 1993-02-18 | 525 | 534 | 525 | 526 | 1,202,000 | 5,260 |
| 1993-02-17 | 521 | 528 | 518 | 519 | 405,000 | 5,190 |
| 1993-02-16 | 524 | 528 | 520 | 521 | 239,000 | 5,210 |
| 1993-02-15 | 519 | 528 | 518 | 528 | 285,000 | 5,280 |
| 1993-02-12 | 525 | 525 | 518 | 520 | 748,000 | 5,200 |
| 1993-02-10 | 528 | 528 | 521 | 525 | 185,000 | 5,250 |
| 1993-02-09 | 529 | 529 | 521 | 529 | 217,000 | 5,290 |
| 1993-02-08 | 533 | 534 | 527 | 530 | 190,000 | 5,300 |
| 1993-02-05 | 530 | 535 | 523 | 534 | 464,000 | 5,340 |
| 1993-02-04 | 527 | 532 | 524 | 524 | 376,000 | 5,240 |
| 1993-02-03 | 536 | 536 | 527 | 527 | 316,000 | 5,270 |
| 1993-02-02 | 532 | 536 | 527 | 531 | 480,000 | 5,310 |
| 1993-02-01 | 535 | 536 | 522 | 536 | 161,000 | 5,360 |
| 1993-01-29 | 529 | 536 | 525 | 536 | 809,000 | 5,360 |
| 1993-01-28 | 515 | 529 | 511 | 529 | 616,000 | 5,290 |
| 1993-01-27 | 515 | 515 | 507 | 511 | 289,000 | 5,110 |
| 1993-01-26 | 508 | 515 | 508 | 515 | 402,000 | 5,150 |
| 1993-01-25 | 508 | 510 | 505 | 510 | 243,000 | 5,100 |
| 1993-01-22 | 510 | 517 | 506 | 508 | 283,000 | 5,080 |
| 1993-01-21 | 512 | 518 | 509 | 518 | 365,000 | 5,180 |
| 1993-01-20 | 518 | 519 | 514 | 514 | 241,000 | 5,140 |
| 1993-01-19 | 516 | 519 | 511 | 519 | 219,000 | 5,190 |
| 1993-01-18 | 515 | 517 | 511 | 517 | 227,000 | 5,170 |
| 1993-01-14 | 511 | 519 | 511 | 515 | 374,000 | 5,150 |
| 1993-01-13 | 524 | 524 | 512 | 512 | 318,000 | 5,120 |
| 1993-01-12 | 521 | 529 | 520 | 524 | 239,000 | 5,240 |
| 1993-01-11 | 523 | 525 | 519 | 524 | 420,000 | 5,240 |
| 1993-01-08 | 526 | 534 | 523 | 523 | 567,000 | 5,230 |
| 1993-01-07 | 531 | 534 | 527 | 531 | 303,000 | 5,310 |
| 1993-01-06 | 531 | 531 | 527 | 530 | 378,000 | 5,300 |
| 1993-01-05 | 530 | 534 | 520 | 530 | 342,000 | 5,300 |
| 1993-01-04 | 536 | 536 | 522 | 533 | 195,000 | 5,330 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
