5232 住友大阪セメント(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 458 | 463 | 457 | 458 | 178,000 | 4,580 |
| 1994-12-29 | 460 | 464 | 457 | 463 | 232,000 | 4,630 |
| 1994-12-28 | 465 | 468 | 461 | 465 | 210,000 | 4,650 |
| 1994-12-27 | 470 | 475 | 464 | 465 | 242,000 | 4,650 |
| 1994-12-26 | 478 | 480 | 474 | 475 | 857,000 | 4,750 |
| 1994-12-22 | 475 | 480 | 471 | 479 | 668,000 | 4,790 |
| 1994-12-21 | 469 | 471 | 465 | 465 | 260,000 | 4,650 |
| 1994-12-20 | 459 | 470 | 457 | 470 | 276,000 | 4,700 |
| 1994-12-19 | 459 | 463 | 457 | 462 | 270,000 | 4,620 |
| 1994-12-16 | 455 | 465 | 455 | 464 | 2,359,000 | 4,640 |
| 1994-12-15 | 454 | 455 | 451 | 455 | 288,000 | 4,550 |
| 1994-12-14 | 453 | 456 | 449 | 454 | 275,000 | 4,540 |
| 1994-12-13 | 453 | 453 | 448 | 449 | 208,000 | 4,490 |
| 1994-12-12 | 453 | 453 | 449 | 449 | 380,000 | 4,490 |
| 1994-12-09 | 455 | 459 | 450 | 453 | 1,625,000 | 4,530 |
| 1994-12-08 | 453 | 454 | 448 | 450 | 289,000 | 4,500 |
| 1994-12-07 | 456 | 458 | 450 | 450 | 324,000 | 4,500 |
| 1994-12-06 | 467 | 469 | 456 | 456 | 756,000 | 4,560 |
| 1994-12-05 | 467 | 469 | 466 | 469 | 113,000 | 4,690 |
| 1994-12-02 | 467 | 470 | 462 | 462 | 306,000 | 4,620 |
| 1994-12-01 | 470 | 470 | 464 | 467 | 306,000 | 4,670 |
| 1994-11-30 | 460 | 472 | 460 | 472 | 471,000 | 4,720 |
| 1994-11-29 | 460 | 462 | 459 | 462 | 303,000 | 4,620 |
| 1994-11-28 | 462 | 462 | 458 | 462 | 275,000 | 4,620 |
| 1994-11-25 | 462 | 464 | 461 | 462 | 494,000 | 4,620 |
| 1994-11-24 | 455 | 465 | 455 | 463 | 538,000 | 4,630 |
| 1994-11-22 | 455 | 460 | 455 | 455 | 307,000 | 4,550 |
| 1994-11-21 | 465 | 470 | 463 | 463 | 490,000 | 4,630 |
| 1994-11-18 | 465 | 473 | 465 | 470 | 842,000 | 4,700 |
| 1994-11-17 | 461 | 467 | 461 | 465 | 297,000 | 4,650 |
| 1994-11-16 | 459 | 459 | 456 | 456 | 142,000 | 4,560 |
| 1994-11-15 | 463 | 464 | 456 | 456 | 216,000 | 4,560 |
| 1994-11-14 | 452 | 455 | 452 | 453 | 396,000 | 4,530 |
| 1994-11-11 | 455 | 458 | 450 | 452 | 2,049,000 | 4,520 |
| 1994-11-10 | 460 | 461 | 451 | 453 | 731,000 | 4,530 |
| 1994-11-09 | 460 | 465 | 455 | 460 | 868,000 | 4,600 |
| 1994-11-08 | 456 | 460 | 456 | 460 | 431,000 | 4,600 |
| 1994-11-07 | 465 | 467 | 457 | 458 | 183,000 | 4,580 |
| 1994-11-04 | 480 | 480 | 467 | 475 | 354,000 | 4,750 |
| 1994-11-02 | 486 | 486 | 475 | 475 | 372,000 | 4,750 |
| 1994-11-01 | 489 | 491 | 487 | 487 | 215,000 | 4,870 |
| 1994-10-31 | 480 | 494 | 478 | 494 | 510,000 | 4,940 |
| 1994-10-28 | 494 | 494 | 470 | 480 | 562,000 | 4,800 |
| 1994-10-27 | 495 | 496 | 490 | 495 | 199,000 | 4,950 |
| 1994-10-26 | 500 | 501 | 498 | 498 | 95,000 | 4,980 |
| 1994-10-25 | 504 | 509 | 503 | 508 | 264,000 | 5,080 |
| 1994-10-24 | 508 | 510 | 507 | 510 | 130,000 | 5,100 |
| 1994-10-21 | 513 | 519 | 506 | 518 | 290,000 | 5,180 |
| 1994-10-20 | 510 | 523 | 510 | 523 | 126,000 | 5,230 |
| 1994-10-19 | 521 | 523 | 518 | 519 | 122,000 | 5,190 |
| 1994-10-18 | 523 | 524 | 518 | 524 | 108,000 | 5,240 |
| 1994-10-17 | 527 | 527 | 515 | 523 | 218,000 | 5,230 |
| 1994-10-14 | 533 | 533 | 525 | 527 | 1,040,000 | 5,270 |
| 1994-10-13 | 520 | 535 | 520 | 535 | 799,000 | 5,350 |
| 1994-10-12 | 525 | 528 | 518 | 528 | 360,000 | 5,280 |
| 1994-10-11 | 525 | 525 | 522 | 522 | 484,000 | 5,220 |
| 1994-10-07 | 525 | 525 | 516 | 524 | 219,000 | 5,240 |
| 1994-10-06 | 525 | 528 | 518 | 518 | 318,000 | 5,180 |
| 1994-10-05 | 512 | 525 | 512 | 524 | 245,000 | 5,240 |
| 1994-10-04 | 525 | 525 | 520 | 521 | 162,000 | 5,210 |
| 1994-10-03 | 524 | 524 | 519 | 522 | 160,000 | 5,220 |
| 1994-09-30 | 524 | 526 | 521 | 524 | 395,000 | 5,240 |
| 1994-09-29 | 512 | 523 | 512 | 519 | 717,000 | 5,190 |
| 1994-09-28 | 500 | 509 | 500 | 502 | 398,000 | 5,020 |
| 1994-09-27 | 510 | 515 | 492 | 498 | 309,000 | 4,980 |
| 1994-09-26 | 513 | 517 | 507 | 517 | 579,000 | 5,170 |
| 1994-09-22 | 510 | 511 | 501 | 503 | 814,000 | 5,030 |
| 1994-09-21 | 505 | 514 | 500 | 507 | 869,000 | 5,070 |
| 1994-09-20 | 507 | 515 | 507 | 513 | 739,000 | 5,130 |
| 1994-09-19 | 515 | 515 | 506 | 507 | 383,000 | 5,070 |
| 1994-09-16 | 520 | 523 | 510 | 514 | 616,000 | 5,140 |
| 1994-09-14 | 520 | 522 | 516 | 517 | 440,000 | 5,170 |
| 1994-09-13 | 516 | 521 | 516 | 519 | 384,000 | 5,190 |
| 1994-09-12 | 523 | 527 | 520 | 525 | 652,000 | 5,250 |
| 1994-09-09 | 530 | 530 | 523 | 523 | 1,439,000 | 5,230 |
| 1994-09-08 | 528 | 528 | 523 | 523 | 648,000 | 5,230 |
| 1994-09-07 | 530 | 530 | 520 | 522 | 635,000 | 5,220 |
| 1994-09-06 | 542 | 542 | 531 | 534 | 736,000 | 5,340 |
| 1994-09-05 | 546 | 546 | 532 | 533 | 417,000 | 5,330 |
| 1994-09-02 | 544 | 544 | 540 | 544 | 229,000 | 5,440 |
| 1994-09-01 | 545 | 547 | 540 | 544 | 917,000 | 5,440 |
| 1994-08-31 | 545 | 549 | 544 | 545 | 444,000 | 5,450 |
| 1994-08-30 | 555 | 555 | 544 | 548 | 531,000 | 5,480 |
| 1994-08-29 | 555 | 560 | 552 | 553 | 1,049,000 | 5,530 |
| 1994-08-26 | 540 | 549 | 540 | 545 | 674,000 | 5,450 |
| 1994-08-25 | 546 | 548 | 540 | 540 | 583,000 | 5,400 |
| 1994-08-24 | 534 | 540 | 531 | 539 | 526,000 | 5,390 |
| 1994-08-23 | 540 | 541 | 534 | 534 | 552,000 | 5,340 |
| 1994-08-22 | 545 | 546 | 541 | 541 | 272,000 | 5,410 |
| 1994-08-19 | 551 | 553 | 545 | 546 | 838,000 | 5,460 |
| 1994-08-18 | 560 | 560 | 549 | 549 | 641,000 | 5,490 |
| 1994-08-17 | 571 | 571 | 558 | 558 | 1,466,000 | 5,580 |
| 1994-08-16 | 563 | 572 | 560 | 569 | 1,878,000 | 5,690 |
| 1994-08-15 | 558 | 565 | 555 | 563 | 1,213,000 | 5,630 |
| 1994-08-12 | 560 | 562 | 559 | 560 | 2,647,000 | 5,600 |
| 1994-08-11 | 561 | 561 | 556 | 560 | 2,223,000 | 5,600 |
| 1994-08-10 | 550 | 561 | 550 | 561 | 3,502,000 | 5,610 |
| 1994-08-09 | 554 | 554 | 549 | 553 | 498,000 | 5,530 |
| 1994-08-08 | 553 | 554 | 547 | 554 | 359,000 | 5,540 |
| 1994-08-05 | 555 | 556 | 548 | 554 | 715,000 | 5,540 |
| 1994-08-04 | 554 | 557 | 551 | 557 | 1,236,000 | 5,570 |
| 1994-08-03 | 555 | 561 | 551 | 557 | 5,191,000 | 5,570 |
| 1994-08-02 | 546 | 550 | 545 | 550 | 575,000 | 5,500 |
| 1994-08-01 | 549 | 553 | 542 | 547 | 1,269,000 | 5,470 |
| 1994-07-29 | 536 | 547 | 534 | 546 | 1,152,000 | 5,460 |
| 1994-07-28 | 522 | 526 | 520 | 526 | 343,000 | 5,260 |
| 1994-07-27 | 527 | 530 | 522 | 522 | 412,000 | 5,220 |
| 1994-07-26 | 523 | 528 | 522 | 527 | 322,000 | 5,270 |
| 1994-07-25 | 524 | 529 | 522 | 524 | 227,000 | 5,240 |
| 1994-07-22 | 533 | 536 | 532 | 534 | 402,000 | 5,340 |
| 1994-07-21 | 544 | 544 | 535 | 536 | 382,000 | 5,360 |
| 1994-07-20 | 536 | 540 | 535 | 540 | 406,000 | 5,400 |
| 1994-07-19 | 533 | 539 | 533 | 535 | 346,000 | 5,350 |
| 1994-07-18 | 531 | 540 | 531 | 540 | 234,000 | 5,400 |
| 1994-07-15 | 537 | 547 | 537 | 541 | 519,000 | 5,410 |
| 1994-07-14 | 530 | 536 | 530 | 536 | 832,000 | 5,360 |
| 1994-07-13 | 520 | 535 | 520 | 529 | 195,000 | 5,290 |
| 1994-07-12 | 529 | 530 | 522 | 529 | 257,000 | 5,290 |
| 1994-07-11 | 530 | 535 | 527 | 531 | 182,000 | 5,310 |
| 1994-07-08 | 536 | 540 | 526 | 537 | 652,000 | 5,370 |
| 1994-07-07 | 540 | 543 | 536 | 536 | 404,000 | 5,360 |
| 1994-07-06 | 549 | 549 | 538 | 540 | 261,000 | 5,400 |
| 1994-07-05 | 546 | 549 | 541 | 545 | 614,000 | 5,450 |
| 1994-07-04 | 540 | 544 | 536 | 536 | 313,000 | 5,360 |
| 1994-07-01 | 544 | 544 | 530 | 540 | 532,000 | 5,400 |
| 1994-06-30 | 528 | 548 | 525 | 541 | 760,000 | 5,410 |
| 1994-06-29 | 534 | 540 | 530 | 538 | 668,000 | 5,380 |
| 1994-06-28 | 528 | 540 | 525 | 540 | 495,000 | 5,400 |
| 1994-06-27 | 524 | 526 | 515 | 516 | 737,000 | 5,160 |
| 1994-06-24 | 523 | 541 | 522 | 534 | 1,309,000 | 5,340 |
| 1994-06-23 | 522 | 525 | 513 | 523 | 727,000 | 5,230 |
| 1994-06-22 | 510 | 516 | 505 | 512 | 802,000 | 5,120 |
| 1994-06-21 | 521 | 530 | 521 | 521 | 434,000 | 5,210 |
| 1994-06-20 | 545 | 545 | 530 | 530 | 629,000 | 5,300 |
| 1994-06-17 | 548 | 550 | 541 | 542 | 918,000 | 5,420 |
| 1994-06-16 | 540 | 540 | 530 | 540 | 995,000 | 5,400 |
| 1994-06-15 | 539 | 539 | 528 | 530 | 530,000 | 5,300 |
| 1994-06-14 | 536 | 536 | 530 | 533 | 538,000 | 5,330 |
| 1994-06-13 | 538 | 548 | 536 | 536 | 537,000 | 5,360 |
| 1994-06-10 | 548 | 548 | 530 | 538 | 1,484,000 | 5,380 |
| 1994-06-09 | 550 | 552 | 545 | 547 | 981,000 | 5,470 |
| 1994-06-08 | 538 | 551 | 537 | 546 | 993,000 | 5,460 |
| 1994-06-07 | 535 | 540 | 529 | 540 | 343,000 | 5,400 |
| 1994-06-06 | 542 | 542 | 530 | 535 | 407,000 | 5,350 |
| 1994-06-03 | 541 | 544 | 538 | 544 | 436,000 | 5,440 |
| 1994-06-02 | 549 | 552 | 541 | 542 | 1,046,000 | 5,420 |
| 1994-06-01 | 538 | 551 | 538 | 550 | 2,202,000 | 5,500 |
| 1994-05-31 | 527 | 533 | 524 | 533 | 864,000 | 5,330 |
| 1994-05-30 | 528 | 528 | 521 | 522 | 658,000 | 5,220 |
| 1994-05-27 | 524 | 524 | 510 | 520 | 643,000 | 5,200 |
| 1994-05-26 | 520 | 525 | 514 | 514 | 738,000 | 5,140 |
| 1994-05-25 | 508 | 518 | 506 | 516 | 475,000 | 5,160 |
| 1994-05-24 | 505 | 515 | 503 | 510 | 439,000 | 5,100 |
| 1994-05-23 | 505 | 515 | 505 | 515 | 290,000 | 5,150 |
| 1994-05-20 | 500 | 511 | 500 | 505 | 215,000 | 5,050 |
| 1994-05-19 | 501 | 501 | 496 | 500 | 198,000 | 5,000 |
| 1994-05-18 | 506 | 507 | 500 | 501 | 167,000 | 5,010 |
| 1994-05-17 | 511 | 511 | 497 | 500 | 195,000 | 5,000 |
| 1994-05-16 | 515 | 515 | 510 | 511 | 229,000 | 5,110 |
| 1994-05-13 | 510 | 515 | 506 | 515 | 603,000 | 5,150 |
| 1994-05-12 | 507 | 508 | 503 | 508 | 111,000 | 5,080 |
| 1994-05-11 | 506 | 511 | 504 | 508 | 220,000 | 5,080 |
| 1994-05-10 | 494 | 504 | 494 | 501 | 224,000 | 5,010 |
| 1994-05-09 | 502 | 502 | 492 | 494 | 360,000 | 4,940 |
| 1994-05-06 | 500 | 500 | 499 | 499 | 158,000 | 4,990 |
| 1994-05-02 | 495 | 497 | 490 | 497 | 181,000 | 4,970 |
| 1994-04-28 | 500 | 500 | 491 | 495 | 437,000 | 4,950 |
| 1994-04-27 | 499 | 499 | 491 | 498 | 156,000 | 4,980 |
| 1994-04-26 | 494 | 495 | 486 | 490 | 256,000 | 4,900 |
| 1994-04-25 | 495 | 500 | 492 | 494 | 270,000 | 4,940 |
| 1994-04-22 | 495 | 502 | 495 | 502 | 149,000 | 5,020 |
| 1994-04-21 | 498 | 500 | 493 | 496 | 191,000 | 4,960 |
| 1994-04-20 | 513 | 513 | 495 | 500 | 272,000 | 5,000 |
| 1994-04-19 | 505 | 513 | 500 | 508 | 263,000 | 5,080 |
| 1994-04-18 | 503 | 519 | 503 | 510 | 375,000 | 5,100 |
| 1994-04-15 | 508 | 513 | 500 | 503 | 614,000 | 5,030 |
| 1994-04-14 | 516 | 519 | 501 | 510 | 538,000 | 5,100 |
| 1994-04-13 | 497 | 510 | 495 | 510 | 458,000 | 5,100 |
| 1994-04-12 | 495 | 501 | 492 | 492 | 190,000 | 4,920 |
| 1994-04-11 | 507 | 509 | 500 | 504 | 253,000 | 5,040 |
| 1994-04-08 | 509 | 510 | 500 | 505 | 674,000 | 5,050 |
| 1994-04-07 | 495 | 509 | 494 | 504 | 414,000 | 5,040 |
| 1994-04-06 | 490 | 503 | 490 | 499 | 413,000 | 4,990 |
| 1994-04-05 | 474 | 488 | 474 | 485 | 213,000 | 4,850 |
| 1994-04-04 | 486 | 486 | 473 | 474 | 313,000 | 4,740 |
| 1994-04-01 | 482 | 488 | 482 | 483 | 280,000 | 4,830 |
| 1994-03-31 | 495 | 503 | 480 | 480 | 356,000 | 4,800 |
| 1994-03-30 | 494 | 500 | 494 | 497 | 352,000 | 4,970 |
| 1994-03-29 | 519 | 519 | 503 | 504 | 274,000 | 5,040 |
| 1994-03-28 | 518 | 518 | 509 | 515 | 279,000 | 5,150 |
| 1994-03-25 | 510 | 512 | 505 | 505 | 488,000 | 5,050 |
| 1994-03-24 | 519 | 519 | 507 | 516 | 330,000 | 5,160 |
| 1994-03-23 | 519 | 520 | 505 | 509 | 694,000 | 5,090 |
| 1994-03-22 | 519 | 519 | 506 | 510 | 504,000 | 5,100 |
| 1994-03-18 | 513 | 517 | 503 | 505 | 602,000 | 5,050 |
| 1994-03-17 | 520 | 520 | 514 | 519 | 601,000 | 5,190 |
| 1994-03-16 | 514 | 520 | 513 | 517 | 769,000 | 5,170 |
| 1994-03-15 | 525 | 528 | 512 | 513 | 779,000 | 5,130 |
| 1994-03-14 | 535 | 536 | 525 | 528 | 1,081,000 | 5,280 |
| 1994-03-11 | 535 | 536 | 522 | 530 | 1,891,000 | 5,300 |
| 1994-03-10 | 543 | 559 | 538 | 556 | 435,000 | 5,560 |
| 1994-03-09 | 535 | 538 | 531 | 533 | 554,000 | 5,330 |
| 1994-03-08 | 551 | 555 | 540 | 540 | 334,000 | 5,400 |
| 1994-03-07 | 545 | 560 | 543 | 548 | 377,000 | 5,480 |
| 1994-03-04 | 536 | 553 | 536 | 553 | 357,000 | 5,530 |
| 1994-03-03 | 543 | 547 | 535 | 539 | 404,000 | 5,390 |
| 1994-03-02 | 555 | 560 | 543 | 543 | 609,000 | 5,430 |
| 1994-03-01 | 571 | 572 | 555 | 555 | 626,000 | 5,550 |
| 1994-02-28 | 566 | 572 | 562 | 566 | 1,305,000 | 5,660 |
| 1994-02-25 | 562 | 570 | 561 | 566 | 1,806,000 | 5,660 |
| 1994-02-24 | 553 | 573 | 551 | 572 | 4,532,000 | 5,720 |
| 1994-02-23 | 544 | 553 | 540 | 550 | 1,535,000 | 5,500 |
| 1994-02-22 | 538 | 547 | 530 | 543 | 1,380,000 | 5,430 |
| 1994-02-21 | 520 | 538 | 512 | 538 | 1,385,000 | 5,380 |
| 1994-02-18 | 510 | 525 | 510 | 517 | 1,032,000 | 5,170 |
| 1994-02-17 | 510 | 514 | 503 | 503 | 1,132,000 | 5,030 |
| 1994-02-16 | 490 | 491 | 481 | 485 | 273,000 | 4,850 |
| 1994-02-15 | 480 | 485 | 475 | 480 | 346,000 | 4,800 |
| 1994-02-14 | 497 | 500 | 492 | 492 | 316,000 | 4,920 |
| 1994-02-10 | 516 | 516 | 500 | 501 | 1,621,000 | 5,010 |
| 1994-02-09 | 537 | 537 | 510 | 513 | 379,000 | 5,130 |
| 1994-02-08 | 535 | 543 | 527 | 528 | 722,000 | 5,280 |
| 1994-02-07 | 525 | 530 | 525 | 525 | 194,000 | 5,250 |
| 1994-02-04 | 526 | 532 | 525 | 530 | 856,000 | 5,300 |
| 1994-02-03 | 548 | 550 | 528 | 535 | 1,772,000 | 5,350 |
| 1994-02-02 | 537 | 548 | 532 | 548 | 1,432,000 | 5,480 |
| 1994-02-01 | 535 | 543 | 530 | 538 | 1,958,000 | 5,380 |
| 1994-01-31 | 515 | 540 | 513 | 540 | 1,732,000 | 5,400 |
| 1994-01-28 | 492 | 492 | 485 | 488 | 328,000 | 4,880 |
| 1994-01-27 | 499 | 508 | 490 | 492 | 657,000 | 4,920 |
| 1994-01-26 | 494 | 509 | 486 | 509 | 793,000 | 5,090 |
| 1994-01-25 | 480 | 495 | 476 | 495 | 446,000 | 4,950 |
| 1994-01-24 | 476 | 483 | 470 | 470 | 743,000 | 4,700 |
| 1994-01-21 | 497 | 501 | 491 | 501 | 632,000 | 5,010 |
| 1994-01-20 | 499 | 502 | 493 | 499 | 990,000 | 4,990 |
| 1994-01-19 | 480 | 499 | 480 | 499 | 604,000 | 4,990 |
| 1994-01-18 | 493 | 499 | 480 | 480 | 313,000 | 4,800 |
| 1994-01-17 | 491 | 496 | 482 | 493 | 572,000 | 4,930 |
| 1994-01-14 | 495 | 503 | 495 | 501 | 1,165,000 | 5,010 |
| 1994-01-13 | 508 | 511 | 493 | 497 | 1,036,000 | 4,970 |
| 1994-01-12 | 498 | 511 | 493 | 511 | 2,607,000 | 5,110 |
| 1994-01-11 | 476 | 499 | 473 | 493 | 1,835,000 | 4,930 |
| 1994-01-10 | 453 | 470 | 453 | 461 | 515,000 | 4,610 |
| 1994-01-07 | 436 | 450 | 435 | 450 | 348,000 | 4,500 |
| 1994-01-06 | 435 | 445 | 435 | 444 | 556,000 | 4,440 |
| 1994-01-05 | 439 | 441 | 432 | 437 | 395,000 | 4,370 |
| 1994-01-04 | 443 | 445 | 439 | 444 | 79,000 | 4,440 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
