5232 住友大阪セメント(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 470 | 480 | 466 | 480 | 345,000 | 4,800 |
| 1995-12-28 | 471 | 472 | 468 | 468 | 348,000 | 4,680 |
| 1995-12-27 | 476 | 478 | 471 | 471 | 453,000 | 4,710 |
| 1995-12-26 | 473 | 476 | 471 | 476 | 226,000 | 4,760 |
| 1995-12-25 | 479 | 479 | 472 | 478 | 295,000 | 4,780 |
| 1995-12-22 | 480 | 483 | 474 | 477 | 2,033,000 | 4,770 |
| 1995-12-21 | 459 | 481 | 458 | 475 | 2,586,000 | 4,750 |
| 1995-12-20 | 460 | 462 | 456 | 456 | 950,000 | 4,560 |
| 1995-12-19 | 458 | 459 | 454 | 458 | 492,000 | 4,580 |
| 1995-12-18 | 460 | 464 | 460 | 460 | 411,000 | 4,600 |
| 1995-12-15 | 465 | 466 | 459 | 465 | 1,058,000 | 4,650 |
| 1995-12-14 | 468 | 470 | 463 | 466 | 727,000 | 4,660 |
| 1995-12-13 | 465 | 469 | 459 | 466 | 1,358,000 | 4,660 |
| 1995-12-12 | 472 | 473 | 468 | 468 | 719,000 | 4,680 |
| 1995-12-11 | 477 | 477 | 470 | 472 | 1,191,000 | 4,720 |
| 1995-12-08 | 477 | 478 | 469 | 472 | 3,259,000 | 4,720 |
| 1995-12-07 | 470 | 477 | 468 | 477 | 903,000 | 4,770 |
| 1995-12-06 | 460 | 472 | 460 | 472 | 739,000 | 4,720 |
| 1995-12-05 | 463 | 465 | 459 | 465 | 387,000 | 4,650 |
| 1995-12-04 | 463 | 466 | 459 | 466 | 799,000 | 4,660 |
| 1995-12-01 | 466 | 466 | 458 | 458 | 647,000 | 4,580 |
| 1995-11-30 | 462 | 468 | 457 | 467 | 1,216,000 | 4,670 |
| 1995-11-29 | 468 | 473 | 460 | 460 | 1,545,000 | 4,600 |
| 1995-11-28 | 470 | 478 | 469 | 478 | 3,452,000 | 4,780 |
| 1995-11-27 | 474 | 477 | 470 | 470 | 2,607,000 | 4,700 |
| 1995-11-24 | 461 | 478 | 460 | 476 | 4,771,000 | 4,760 |
| 1995-11-22 | 453 | 464 | 451 | 459 | 3,736,000 | 4,590 |
| 1995-11-21 | 445 | 457 | 444 | 455 | 2,533,000 | 4,550 |
| 1995-11-20 | 435 | 444 | 433 | 442 | 1,134,000 | 4,420 |
| 1995-11-17 | 426 | 435 | 426 | 435 | 756,000 | 4,350 |
| 1995-11-16 | 425 | 429 | 422 | 427 | 886,000 | 4,270 |
| 1995-11-15 | 411 | 425 | 411 | 422 | 2,675,000 | 4,220 |
| 1995-11-14 | 412 | 413 | 410 | 411 | 356,000 | 4,110 |
| 1995-11-13 | 412 | 413 | 410 | 413 | 613,000 | 4,130 |
| 1995-11-10 | 415 | 415 | 412 | 412 | 454,000 | 4,120 |
| 1995-11-09 | 417 | 419 | 415 | 415 | 477,000 | 4,150 |
| 1995-11-08 | 424 | 424 | 416 | 417 | 570,000 | 4,170 |
| 1995-11-07 | 416 | 419 | 414 | 419 | 405,000 | 4,190 |
| 1995-11-06 | 412 | 427 | 411 | 416 | 978,000 | 4,160 |
| 1995-11-02 | 410 | 415 | 406 | 410 | 709,000 | 4,100 |
| 1995-11-01 | 408 | 408 | 404 | 404 | 671,000 | 4,040 |
| 1995-10-31 | 417 | 417 | 410 | 413 | 1,923,000 | 4,130 |
| 1995-10-30 | 421 | 421 | 417 | 419 | 320,000 | 4,190 |
| 1995-10-27 | 428 | 432 | 422 | 422 | 1,208,000 | 4,220 |
| 1995-10-26 | 429 | 430 | 421 | 429 | 974,000 | 4,290 |
| 1995-10-25 | 432 | 433 | 429 | 430 | 970,000 | 4,300 |
| 1995-10-24 | 432 | 435 | 431 | 432 | 1,015,000 | 4,320 |
| 1995-10-23 | 432 | 438 | 432 | 436 | 1,461,000 | 4,360 |
| 1995-10-20 | 424 | 441 | 423 | 435 | 5,581,000 | 4,350 |
| 1995-10-19 | 395 | 414 | 395 | 413 | 3,192,000 | 4,130 |
| 1995-10-18 | 392 | 393 | 385 | 390 | 1,071,000 | 3,900 |
| 1995-10-17 | 386 | 400 | 385 | 392 | 1,391,000 | 3,920 |
| 1995-10-16 | 385 | 393 | 385 | 386 | 596,000 | 3,860 |
| 1995-10-13 | 379 | 390 | 379 | 385 | 682,000 | 3,850 |
| 1995-10-12 | 389 | 389 | 378 | 379 | 576,000 | 3,790 |
| 1995-10-11 | 394 | 395 | 388 | 391 | 772,000 | 3,910 |
| 1995-10-09 | 399 | 400 | 396 | 397 | 666,000 | 3,970 |
| 1995-10-06 | 393 | 402 | 387 | 398 | 795,000 | 3,980 |
| 1995-10-05 | 390 | 393 | 384 | 393 | 453,000 | 3,930 |
| 1995-10-04 | 387 | 393 | 382 | 392 | 730,000 | 3,920 |
| 1995-10-03 | 383 | 387 | 376 | 386 | 302,000 | 3,860 |
| 1995-10-02 | 370 | 385 | 370 | 383 | 367,000 | 3,830 |
| 1995-09-29 | 371 | 376 | 365 | 375 | 307,000 | 3,750 |
| 1995-09-28 | 378 | 378 | 371 | 371 | 326,000 | 3,710 |
| 1995-09-27 | 361 | 378 | 360 | 378 | 470,000 | 3,780 |
| 1995-09-26 | 365 | 369 | 360 | 366 | 410,000 | 3,660 |
| 1995-09-25 | 370 | 372 | 368 | 368 | 528,000 | 3,680 |
| 1995-09-22 | 378 | 380 | 370 | 370 | 600,000 | 3,700 |
| 1995-09-21 | 387 | 390 | 386 | 388 | 433,000 | 3,880 |
| 1995-09-20 | 404 | 406 | 390 | 400 | 2,104,000 | 4,000 |
| 1995-09-19 | 390 | 404 | 390 | 399 | 1,156,000 | 3,990 |
| 1995-09-18 | 399 | 400 | 380 | 380 | 891,000 | 3,800 |
| 1995-09-14 | 401 | 403 | 390 | 395 | 1,344,000 | 3,950 |
| 1995-09-13 | 385 | 400 | 385 | 398 | 1,727,000 | 3,980 |
| 1995-09-12 | 385 | 385 | 376 | 384 | 1,058,000 | 3,840 |
| 1995-09-11 | 368 | 390 | 368 | 380 | 851,000 | 3,800 |
| 1995-09-08 | 376 | 380 | 366 | 368 | 3,493,000 | 3,680 |
| 1995-09-07 | 366 | 368 | 361 | 361 | 274,000 | 3,610 |
| 1995-09-06 | 370 | 376 | 365 | 365 | 317,000 | 3,650 |
| 1995-09-05 | 371 | 377 | 365 | 373 | 358,000 | 3,730 |
| 1995-09-04 | 388 | 388 | 376 | 377 | 441,000 | 3,770 |
| 1995-09-01 | 378 | 388 | 373 | 388 | 532,000 | 3,880 |
| 1995-08-31 | 381 | 393 | 375 | 393 | 384,000 | 3,930 |
| 1995-08-30 | 400 | 405 | 385 | 386 | 905,000 | 3,860 |
| 1995-08-29 | 380 | 390 | 375 | 390 | 350,000 | 3,900 |
| 1995-08-28 | 378 | 380 | 372 | 380 | 282,000 | 3,800 |
| 1995-08-25 | 384 | 388 | 372 | 378 | 589,000 | 3,780 |
| 1995-08-24 | 384 | 395 | 375 | 394 | 519,000 | 3,940 |
| 1995-08-23 | 396 | 399 | 384 | 385 | 1,589,000 | 3,850 |
| 1995-08-22 | 385 | 404 | 384 | 396 | 2,622,000 | 3,960 |
| 1995-08-21 | 382 | 383 | 373 | 380 | 727,000 | 3,800 |
| 1995-08-18 | 364 | 379 | 364 | 377 | 738,000 | 3,770 |
| 1995-08-17 | 380 | 380 | 363 | 368 | 738,000 | 3,680 |
| 1995-08-16 | 373 | 383 | 370 | 380 | 1,658,000 | 3,800 |
| 1995-08-15 | 355 | 365 | 350 | 363 | 1,255,000 | 3,630 |
| 1995-08-14 | 350 | 356 | 349 | 354 | 545,000 | 3,540 |
| 1995-08-11 | 346 | 350 | 340 | 350 | 1,119,000 | 3,500 |
| 1995-08-10 | 335 | 341 | 333 | 341 | 521,000 | 3,410 |
| 1995-08-09 | 335 | 343 | 332 | 333 | 703,000 | 3,330 |
| 1995-08-08 | 335 | 339 | 330 | 332 | 439,000 | 3,320 |
| 1995-08-07 | 340 | 340 | 331 | 335 | 310,000 | 3,350 |
| 1995-08-04 | 335 | 339 | 333 | 335 | 692,000 | 3,350 |
| 1995-08-03 | 335 | 345 | 333 | 337 | 864,000 | 3,370 |
| 1995-08-02 | 325 | 337 | 324 | 331 | 697,000 | 3,310 |
| 1995-08-01 | 327 | 334 | 323 | 330 | 795,000 | 3,300 |
| 1995-07-31 | 331 | 336 | 321 | 329 | 1,687,000 | 3,290 |
| 1995-07-28 | 340 | 340 | 327 | 336 | 736,000 | 3,360 |
| 1995-07-27 | 335 | 344 | 334 | 340 | 668,000 | 3,400 |
| 1995-07-26 | 326 | 335 | 326 | 331 | 521,000 | 3,310 |
| 1995-07-25 | 346 | 346 | 321 | 321 | 901,000 | 3,210 |
| 1995-07-24 | 360 | 360 | 346 | 346 | 414,000 | 3,460 |
| 1995-07-21 | 352 | 357 | 347 | 356 | 420,000 | 3,560 |
| 1995-07-20 | 348 | 348 | 333 | 347 | 366,000 | 3,470 |
| 1995-07-19 | 356 | 356 | 340 | 350 | 281,000 | 3,500 |
| 1995-07-18 | 367 | 367 | 351 | 351 | 461,000 | 3,510 |
| 1995-07-17 | 354 | 370 | 350 | 360 | 489,000 | 3,600 |
| 1995-07-14 | 350 | 354 | 345 | 354 | 838,000 | 3,540 |
| 1995-07-13 | 383 | 384 | 370 | 370 | 1,262,000 | 3,700 |
| 1995-07-12 | 349 | 380 | 346 | 378 | 1,907,000 | 3,780 |
| 1995-07-11 | 340 | 344 | 332 | 344 | 436,000 | 3,440 |
| 1995-07-10 | 350 | 360 | 340 | 344 | 807,000 | 3,440 |
| 1995-07-07 | 324 | 350 | 321 | 350 | 1,629,000 | 3,500 |
| 1995-07-06 | 305 | 322 | 302 | 321 | 340,000 | 3,210 |
| 1995-07-05 | 305 | 305 | 300 | 304 | 346,000 | 3,040 |
| 1995-07-04 | 301 | 301 | 295 | 300 | 506,000 | 3,000 |
| 1995-07-03 | 308 | 308 | 297 | 302 | 215,000 | 3,020 |
| 1995-06-30 | 310 | 312 | 300 | 311 | 327,000 | 3,110 |
| 1995-06-29 | 306 | 310 | 295 | 305 | 555,000 | 3,050 |
| 1995-06-28 | 309 | 309 | 295 | 301 | 479,000 | 3,010 |
| 1995-06-27 | 318 | 319 | 310 | 310 | 1,086,000 | 3,100 |
| 1995-06-26 | 327 | 327 | 317 | 318 | 789,000 | 3,180 |
| 1995-06-23 | 338 | 340 | 330 | 335 | 186,000 | 3,350 |
| 1995-06-22 | 324 | 336 | 318 | 335 | 380,000 | 3,350 |
| 1995-06-21 | 325 | 338 | 318 | 324 | 440,000 | 3,240 |
| 1995-06-20 | 324 | 330 | 318 | 325 | 766,000 | 3,250 |
| 1995-06-19 | 328 | 328 | 322 | 322 | 165,000 | 3,220 |
| 1995-06-16 | 350 | 350 | 322 | 324 | 316,000 | 3,240 |
| 1995-06-15 | 325 | 340 | 310 | 340 | 501,000 | 3,400 |
| 1995-06-14 | 330 | 334 | 322 | 328 | 427,000 | 3,280 |
| 1995-06-13 | 340 | 345 | 335 | 335 | 694,000 | 3,350 |
| 1995-06-12 | 351 | 351 | 340 | 342 | 555,000 | 3,420 |
| 1995-06-09 | 352 | 364 | 352 | 356 | 1,748,000 | 3,560 |
| 1995-06-08 | 367 | 367 | 355 | 357 | 224,000 | 3,570 |
| 1995-06-07 | 359 | 364 | 358 | 362 | 280,000 | 3,620 |
| 1995-06-06 | 370 | 372 | 357 | 357 | 374,000 | 3,570 |
| 1995-06-05 | 373 | 373 | 363 | 365 | 319,000 | 3,650 |
| 1995-06-02 | 363 | 382 | 360 | 368 | 422,000 | 3,680 |
| 1995-06-01 | 355 | 362 | 350 | 358 | 488,000 | 3,580 |
| 1995-05-31 | 352 | 354 | 343 | 352 | 516,000 | 3,520 |
| 1995-05-30 | 346 | 355 | 345 | 350 | 1,205,000 | 3,500 |
| 1995-05-29 | 345 | 347 | 345 | 345 | 269,000 | 3,450 |
| 1995-05-26 | 343 | 353 | 340 | 346 | 409,000 | 3,460 |
| 1995-05-25 | 364 | 365 | 340 | 343 | 497,000 | 3,430 |
| 1995-05-24 | 368 | 368 | 360 | 364 | 351,000 | 3,640 |
| 1995-05-23 | 375 | 376 | 363 | 369 | 402,000 | 3,690 |
| 1995-05-22 | 379 | 379 | 370 | 370 | 347,000 | 3,700 |
| 1995-05-19 | 377 | 382 | 377 | 382 | 301,000 | 3,820 |
| 1995-05-18 | 382 | 382 | 377 | 377 | 431,000 | 3,770 |
| 1995-05-17 | 377 | 382 | 377 | 377 | 241,000 | 3,770 |
| 1995-05-16 | 385 | 385 | 375 | 377 | 269,000 | 3,770 |
| 1995-05-15 | 379 | 386 | 377 | 385 | 337,000 | 3,850 |
| 1995-05-12 | 376 | 382 | 374 | 379 | 1,004,000 | 3,790 |
| 1995-05-11 | 386 | 388 | 372 | 376 | 551,000 | 3,760 |
| 1995-05-10 | 395 | 398 | 387 | 388 | 460,000 | 3,880 |
| 1995-05-09 | 407 | 407 | 395 | 395 | 638,000 | 3,950 |
| 1995-05-08 | 402 | 405 | 400 | 405 | 499,000 | 4,050 |
| 1995-05-02 | 400 | 402 | 394 | 402 | 413,000 | 4,020 |
| 1995-05-01 | 399 | 400 | 395 | 400 | 265,000 | 4,000 |
| 1995-04-28 | 399 | 400 | 393 | 393 | 250,000 | 3,930 |
| 1995-04-27 | 408 | 408 | 395 | 399 | 239,000 | 3,990 |
| 1995-04-26 | 404 | 404 | 399 | 403 | 238,000 | 4,030 |
| 1995-04-25 | 407 | 414 | 400 | 404 | 472,000 | 4,040 |
| 1995-04-24 | 403 | 409 | 402 | 402 | 205,000 | 4,020 |
| 1995-04-21 | 405 | 407 | 397 | 407 | 430,000 | 4,070 |
| 1995-04-20 | 406 | 410 | 405 | 407 | 524,000 | 4,070 |
| 1995-04-19 | 397 | 410 | 397 | 409 | 299,000 | 4,090 |
| 1995-04-18 | 404 | 409 | 399 | 409 | 171,000 | 4,090 |
| 1995-04-17 | 390 | 409 | 390 | 408 | 357,000 | 4,080 |
| 1995-04-14 | 408 | 414 | 396 | 397 | 569,000 | 3,970 |
| 1995-04-13 | 396 | 408 | 396 | 408 | 333,000 | 4,080 |
| 1995-04-12 | 402 | 407 | 400 | 400 | 316,000 | 4,000 |
| 1995-04-11 | 407 | 407 | 390 | 394 | 432,000 | 3,940 |
| 1995-04-10 | 387 | 404 | 377 | 403 | 533,000 | 4,030 |
| 1995-04-07 | 394 | 399 | 387 | 387 | 415,000 | 3,870 |
| 1995-04-06 | 408 | 413 | 399 | 399 | 386,000 | 3,990 |
| 1995-04-05 | 406 | 408 | 391 | 408 | 480,000 | 4,080 |
| 1995-04-04 | 385 | 408 | 383 | 397 | 675,000 | 3,970 |
| 1995-04-03 | 390 | 390 | 375 | 380 | 648,000 | 3,800 |
| 1995-03-31 | 440 | 450 | 411 | 411 | 893,000 | 4,110 |
| 1995-03-30 | 415 | 440 | 414 | 435 | 507,000 | 4,350 |
| 1995-03-29 | 414 | 433 | 405 | 424 | 541,000 | 4,240 |
| 1995-03-28 | 394 | 416 | 394 | 409 | 459,000 | 4,090 |
| 1995-03-27 | 379 | 399 | 379 | 392 | 335,000 | 3,920 |
| 1995-03-24 | 379 | 379 | 350 | 379 | 678,000 | 3,790 |
| 1995-03-23 | 390 | 394 | 375 | 379 | 683,000 | 3,790 |
| 1995-03-22 | 396 | 398 | 391 | 391 | 423,000 | 3,910 |
| 1995-03-20 | 400 | 406 | 390 | 391 | 542,000 | 3,910 |
| 1995-03-17 | 416 | 419 | 405 | 410 | 490,000 | 4,100 |
| 1995-03-16 | 420 | 422 | 409 | 415 | 568,000 | 4,150 |
| 1995-03-15 | 413 | 429 | 411 | 425 | 791,000 | 4,250 |
| 1995-03-14 | 423 | 428 | 414 | 414 | 398,000 | 4,140 |
| 1995-03-13 | 434 | 435 | 410 | 423 | 589,000 | 4,230 |
| 1995-03-10 | 432 | 439 | 428 | 434 | 2,045,000 | 4,340 |
| 1995-03-09 | 430 | 447 | 430 | 447 | 561,000 | 4,470 |
| 1995-03-08 | 440 | 440 | 424 | 428 | 752,000 | 4,280 |
| 1995-03-07 | 446 | 446 | 441 | 442 | 241,000 | 4,420 |
| 1995-03-06 | 446 | 454 | 441 | 451 | 483,000 | 4,510 |
| 1995-03-03 | 450 | 455 | 445 | 450 | 487,000 | 4,500 |
| 1995-03-02 | 461 | 461 | 450 | 451 | 745,000 | 4,510 |
| 1995-03-01 | 467 | 467 | 451 | 451 | 863,000 | 4,510 |
| 1995-02-28 | 465 | 474 | 459 | 474 | 892,000 | 4,740 |
| 1995-02-27 | 466 | 466 | 455 | 455 | 1,313,000 | 4,550 |
| 1995-02-24 | 490 | 490 | 479 | 481 | 756,000 | 4,810 |
| 1995-02-23 | 487 | 490 | 482 | 490 | 1,120,000 | 4,900 |
| 1995-02-22 | 485 | 495 | 485 | 487 | 1,126,000 | 4,870 |
| 1995-02-21 | 480 | 491 | 480 | 483 | 931,000 | 4,830 |
| 1995-02-20 | 488 | 488 | 479 | 481 | 1,037,000 | 4,810 |
| 1995-02-17 | 485 | 497 | 485 | 489 | 1,406,000 | 4,890 |
| 1995-02-16 | 497 | 499 | 491 | 495 | 649,000 | 4,950 |
| 1995-02-15 | 500 | 502 | 497 | 500 | 629,000 | 5,000 |
| 1995-02-14 | 505 | 509 | 497 | 500 | 614,000 | 5,000 |
| 1995-02-13 | 516 | 521 | 513 | 515 | 966,000 | 5,150 |
| 1995-02-10 | 498 | 515 | 491 | 515 | 1,689,000 | 5,150 |
| 1995-02-09 | 502 | 508 | 496 | 498 | 1,529,000 | 4,980 |
| 1995-02-08 | 510 | 512 | 500 | 512 | 1,340,000 | 5,120 |
| 1995-02-07 | 523 | 523 | 517 | 518 | 885,000 | 5,180 |
| 1995-02-06 | 526 | 529 | 521 | 526 | 1,004,000 | 5,260 |
| 1995-02-03 | 541 | 541 | 518 | 521 | 1,982,000 | 5,210 |
| 1995-02-02 | 550 | 555 | 528 | 539 | 2,523,000 | 5,390 |
| 1995-02-01 | 565 | 575 | 551 | 557 | 4,259,000 | 5,570 |
| 1995-01-31 | 600 | 610 | 564 | 571 | 12,017,000 | 5,710 |
| 1995-01-30 | 545 | 583 | 545 | 580 | 11,508,000 | 5,800 |
| 1995-01-27 | 543 | 550 | 520 | 535 | 4,023,000 | 5,350 |
| 1995-01-26 | 565 | 581 | 529 | 544 | 8,292,000 | 5,440 |
| 1995-01-25 | 527 | 600 | 526 | 555 | 21,414,000 | 5,550 |
| 1995-01-24 | 478 | 522 | 478 | 519 | 5,062,000 | 5,190 |
| 1995-01-23 | 494 | 498 | 474 | 478 | 2,062,000 | 4,780 |
| 1995-01-20 | 486 | 494 | 479 | 489 | 2,663,000 | 4,890 |
| 1995-01-19 | 495 | 499 | 486 | 486 | 5,412,000 | 4,860 |
| 1995-01-18 | 490 | 500 | 481 | 485 | 9,243,000 | 4,850 |
| 1995-01-17 | 430 | 471 | 430 | 465 | 3,215,000 | 4,650 |
| 1995-01-13 | 436 | 436 | 430 | 431 | 666,000 | 4,310 |
| 1995-01-12 | 440 | 440 | 433 | 436 | 411,000 | 4,360 |
| 1995-01-11 | 445 | 445 | 438 | 440 | 502,000 | 4,400 |
| 1995-01-10 | 448 | 448 | 445 | 445 | 370,000 | 4,450 |
| 1995-01-09 | 450 | 452 | 448 | 449 | 229,000 | 4,490 |
| 1995-01-06 | 450 | 452 | 447 | 452 | 304,000 | 4,520 |
| 1995-01-05 | 457 | 457 | 446 | 451 | 243,000 | 4,510 |
| 1995-01-04 | 458 | 458 | 456 | 457 | 141,000 | 4,570 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
