5232 住友大阪セメント(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 142 | 165 | 142 | 164 | 278,000 | 1,640 |
| 1997-12-29 | 141 | 146 | 131 | 140 | 435,000 | 1,400 |
| 1997-12-26 | 166 | 166 | 151 | 153 | 596,000 | 1,530 |
| 1997-12-25 | 153 | 170 | 153 | 168 | 816,000 | 1,680 |
| 1997-12-24 | 152 | 155 | 151 | 154 | 638,000 | 1,540 |
| 1997-12-22 | 150 | 155 | 145 | 152 | 716,000 | 1,520 |
| 1997-12-19 | 158 | 158 | 141 | 149 | 996,000 | 1,490 |
| 1997-12-18 | 160 | 166 | 156 | 158 | 1,584,000 | 1,580 |
| 1997-12-17 | 164 | 180 | 156 | 180 | 1,488,000 | 1,800 |
| 1997-12-16 | 170 | 173 | 161 | 161 | 779,000 | 1,610 |
| 1997-12-15 | 178 | 178 | 165 | 176 | 489,000 | 1,760 |
| 1997-12-12 | 189 | 189 | 173 | 177 | 1,855,000 | 1,770 |
| 1997-12-11 | 197 | 197 | 185 | 185 | 208,000 | 1,850 |
| 1997-12-10 | 199 | 204 | 197 | 197 | 397,000 | 1,970 |
| 1997-12-09 | 195 | 203 | 192 | 199 | 1,666,000 | 1,990 |
| 1997-12-08 | 219 | 219 | 190 | 190 | 1,277,000 | 1,900 |
| 1997-12-05 | 220 | 228 | 216 | 220 | 504,000 | 2,200 |
| 1997-12-04 | 236 | 240 | 220 | 224 | 324,000 | 2,240 |
| 1997-12-03 | 241 | 242 | 232 | 236 | 478,000 | 2,360 |
| 1997-12-02 | 243 | 244 | 240 | 242 | 389,000 | 2,420 |
| 1997-12-01 | 239 | 249 | 236 | 245 | 542,000 | 2,450 |
| 1997-11-28 | 244 | 249 | 240 | 243 | 426,000 | 2,430 |
| 1997-11-27 | 234 | 249 | 230 | 249 | 684,000 | 2,490 |
| 1997-11-26 | 219 | 234 | 216 | 226 | 683,000 | 2,260 |
| 1997-11-25 | 222 | 230 | 218 | 218 | 1,118,000 | 2,180 |
| 1997-11-21 | 241 | 246 | 240 | 242 | 1,632,000 | 2,420 |
| 1997-11-20 | 240 | 245 | 237 | 242 | 721,000 | 2,420 |
| 1997-11-19 | 247 | 247 | 233 | 238 | 335,000 | 2,380 |
| 1997-11-18 | 242 | 255 | 239 | 253 | 590,000 | 2,530 |
| 1997-11-17 | 235 | 245 | 230 | 243 | 906,000 | 2,430 |
| 1997-11-14 | 227 | 233 | 225 | 225 | 1,736,000 | 2,250 |
| 1997-11-13 | 230 | 240 | 229 | 235 | 323,000 | 2,350 |
| 1997-11-12 | 242 | 243 | 234 | 235 | 654,000 | 2,350 |
| 1997-11-11 | 234 | 240 | 233 | 240 | 318,000 | 2,400 |
| 1997-11-10 | 230 | 244 | 225 | 229 | 378,000 | 2,290 |
| 1997-11-07 | 242 | 245 | 230 | 235 | 408,000 | 2,350 |
| 1997-11-06 | 238 | 250 | 238 | 244 | 1,051,000 | 2,440 |
| 1997-11-05 | 240 | 245 | 235 | 243 | 544,000 | 2,430 |
| 1997-11-04 | 240 | 245 | 238 | 238 | 303,000 | 2,380 |
| 1997-10-31 | 239 | 245 | 237 | 245 | 1,100,000 | 2,450 |
| 1997-10-30 | 243 | 244 | 240 | 242 | 355,000 | 2,420 |
| 1997-10-29 | 246 | 253 | 241 | 244 | 366,000 | 2,440 |
| 1997-10-28 | 240 | 248 | 236 | 241 | 861,000 | 2,410 |
| 1997-10-27 | 240 | 250 | 240 | 246 | 659,000 | 2,460 |
| 1997-10-24 | 233 | 260 | 229 | 249 | 800,000 | 2,490 |
| 1997-10-23 | 240 | 241 | 228 | 229 | 542,000 | 2,290 |
| 1997-10-22 | 235 | 243 | 232 | 241 | 617,000 | 2,410 |
| 1997-10-21 | 240 | 240 | 235 | 235 | 219,000 | 2,350 |
| 1997-10-20 | 238 | 239 | 232 | 235 | 485,000 | 2,350 |
| 1997-10-17 | 233 | 241 | 232 | 238 | 563,000 | 2,380 |
| 1997-10-16 | 221 | 239 | 218 | 236 | 256,000 | 2,360 |
| 1997-10-15 | 224 | 226 | 218 | 221 | 195,000 | 2,210 |
| 1997-10-14 | 223 | 225 | 216 | 225 | 353,000 | 2,250 |
| 1997-10-13 | 221 | 225 | 216 | 222 | 342,000 | 2,220 |
| 1997-10-09 | 218 | 219 | 215 | 216 | 851,000 | 2,160 |
| 1997-10-08 | 213 | 221 | 211 | 215 | 289,000 | 2,150 |
| 1997-10-07 | 222 | 224 | 215 | 215 | 255,000 | 2,150 |
| 1997-10-06 | 228 | 229 | 221 | 221 | 384,000 | 2,210 |
| 1997-10-03 | 231 | 236 | 231 | 233 | 318,000 | 2,330 |
| 1997-10-02 | 232 | 232 | 228 | 230 | 649,000 | 2,300 |
| 1997-10-01 | 227 | 234 | 226 | 232 | 1,076,000 | 2,320 |
| 1997-09-30 | 229 | 232 | 229 | 231 | 426,000 | 2,310 |
| 1997-09-29 | 227 | 230 | 222 | 230 | 730,000 | 2,300 |
| 1997-09-26 | 227 | 229 | 226 | 228 | 751,000 | 2,280 |
| 1997-09-25 | 220 | 226 | 220 | 223 | 558,000 | 2,230 |
| 1997-09-24 | 225 | 230 | 221 | 224 | 481,000 | 2,240 |
| 1997-09-22 | 225 | 226 | 222 | 223 | 804,000 | 2,230 |
| 1997-09-19 | 230 | 230 | 227 | 228 | 1,668,000 | 2,280 |
| 1997-09-18 | 229 | 234 | 229 | 233 | 522,000 | 2,330 |
| 1997-09-17 | 234 | 237 | 229 | 230 | 1,126,000 | 2,300 |
| 1997-09-16 | 232 | 233 | 229 | 233 | 651,000 | 2,330 |
| 1997-09-12 | 231 | 234 | 228 | 231 | 1,791,000 | 2,310 |
| 1997-09-11 | 231 | 235 | 230 | 231 | 685,000 | 2,310 |
| 1997-09-10 | 229 | 231 | 229 | 230 | 473,000 | 2,300 |
| 1997-09-09 | 227 | 230 | 227 | 229 | 1,040,000 | 2,290 |
| 1997-09-08 | 234 | 240 | 234 | 235 | 221,000 | 2,350 |
| 1997-09-05 | 238 | 240 | 230 | 232 | 533,000 | 2,320 |
| 1997-09-04 | 241 | 242 | 238 | 241 | 981,000 | 2,410 |
| 1997-09-03 | 233 | 250 | 233 | 243 | 791,000 | 2,430 |
| 1997-09-02 | 224 | 228 | 221 | 228 | 639,000 | 2,280 |
| 1997-09-01 | 231 | 231 | 215 | 218 | 1,246,000 | 2,180 |
| 1997-08-29 | 230 | 234 | 229 | 234 | 526,000 | 2,340 |
| 1997-08-28 | 236 | 237 | 234 | 234 | 503,000 | 2,340 |
| 1997-08-27 | 237 | 240 | 236 | 236 | 762,000 | 2,360 |
| 1997-08-26 | 240 | 244 | 236 | 240 | 750,000 | 2,400 |
| 1997-08-25 | 245 | 249 | 234 | 249 | 454,000 | 2,490 |
| 1997-08-22 | 254 | 254 | 237 | 238 | 803,000 | 2,380 |
| 1997-08-21 | 265 | 265 | 254 | 257 | 1,169,000 | 2,570 |
| 1997-08-20 | 241 | 260 | 241 | 260 | 1,255,000 | 2,600 |
| 1997-08-19 | 240 | 249 | 239 | 246 | 844,000 | 2,460 |
| 1997-08-18 | 230 | 237 | 227 | 237 | 944,000 | 2,370 |
| 1997-08-15 | 255 | 257 | 250 | 250 | 704,000 | 2,500 |
| 1997-08-14 | 255 | 257 | 248 | 257 | 568,000 | 2,570 |
| 1997-08-13 | 253 | 263 | 250 | 257 | 535,000 | 2,570 |
| 1997-08-12 | 249 | 259 | 243 | 254 | 891,000 | 2,540 |
| 1997-08-11 | 264 | 265 | 244 | 244 | 622,000 | 2,440 |
| 1997-08-08 | 251 | 270 | 251 | 269 | 1,265,000 | 2,690 |
| 1997-08-07 | 259 | 259 | 243 | 246 | 940,000 | 2,460 |
| 1997-08-06 | 276 | 277 | 270 | 272 | 724,000 | 2,720 |
| 1997-08-05 | 276 | 284 | 275 | 276 | 1,158,000 | 2,760 |
| 1997-08-04 | 289 | 293 | 282 | 285 | 275,000 | 2,850 |
| 1997-08-01 | 297 | 298 | 275 | 275 | 532,000 | 2,750 |
| 1997-07-31 | 306 | 306 | 295 | 297 | 278,000 | 2,970 |
| 1997-07-30 | 315 | 315 | 310 | 310 | 291,000 | 3,100 |
| 1997-07-29 | 316 | 319 | 311 | 311 | 336,000 | 3,110 |
| 1997-07-28 | 317 | 318 | 316 | 316 | 155,000 | 3,160 |
| 1997-07-25 | 320 | 320 | 316 | 316 | 398,000 | 3,160 |
| 1997-07-24 | 318 | 328 | 318 | 325 | 103,000 | 3,250 |
| 1997-07-23 | 320 | 321 | 317 | 318 | 221,000 | 3,180 |
| 1997-07-22 | 318 | 322 | 317 | 320 | 347,000 | 3,200 |
| 1997-07-18 | 320 | 331 | 317 | 317 | 393,000 | 3,170 |
| 1997-07-17 | 327 | 328 | 320 | 320 | 365,000 | 3,200 |
| 1997-07-16 | 335 | 335 | 322 | 323 | 326,000 | 3,230 |
| 1997-07-15 | 328 | 336 | 322 | 336 | 203,000 | 3,360 |
| 1997-07-14 | 328 | 330 | 323 | 329 | 340,000 | 3,290 |
| 1997-07-11 | 321 | 326 | 318 | 322 | 663,000 | 3,220 |
| 1997-07-10 | 328 | 328 | 320 | 321 | 921,000 | 3,210 |
| 1997-07-09 | 338 | 339 | 320 | 323 | 547,000 | 3,230 |
| 1997-07-08 | 345 | 345 | 337 | 337 | 210,000 | 3,370 |
| 1997-07-07 | 338 | 345 | 335 | 345 | 211,000 | 3,450 |
| 1997-07-04 | 343 | 343 | 338 | 340 | 561,000 | 3,400 |
| 1997-07-03 | 344 | 344 | 338 | 338 | 457,000 | 3,380 |
| 1997-07-02 | 352 | 353 | 340 | 345 | 397,000 | 3,450 |
| 1997-07-01 | 360 | 360 | 351 | 352 | 590,000 | 3,520 |
| 1997-06-30 | 357 | 360 | 354 | 360 | 804,000 | 3,600 |
| 1997-06-27 | 351 | 355 | 350 | 350 | 801,000 | 3,500 |
| 1997-06-26 | 351 | 356 | 350 | 351 | 1,223,000 | 3,510 |
| 1997-06-25 | 346 | 353 | 345 | 350 | 723,000 | 3,500 |
| 1997-06-24 | 346 | 349 | 341 | 341 | 375,000 | 3,410 |
| 1997-06-23 | 346 | 351 | 345 | 349 | 561,000 | 3,490 |
| 1997-06-20 | 350 | 350 | 341 | 345 | 654,000 | 3,450 |
| 1997-06-19 | 344 | 351 | 344 | 351 | 236,000 | 3,510 |
| 1997-06-18 | 345 | 354 | 343 | 354 | 240,000 | 3,540 |
| 1997-06-17 | 347 | 348 | 345 | 345 | 309,000 | 3,450 |
| 1997-06-16 | 355 | 355 | 345 | 347 | 252,000 | 3,470 |
| 1997-06-13 | 359 | 359 | 350 | 355 | 1,424,000 | 3,550 |
| 1997-06-12 | 347 | 360 | 345 | 354 | 368,000 | 3,540 |
| 1997-06-11 | 353 | 360 | 340 | 342 | 732,000 | 3,420 |
| 1997-06-10 | 342 | 353 | 342 | 353 | 340,000 | 3,530 |
| 1997-06-09 | 350 | 352 | 342 | 344 | 174,000 | 3,440 |
| 1997-06-06 | 350 | 350 | 346 | 350 | 266,000 | 3,500 |
| 1997-06-05 | 353 | 353 | 350 | 350 | 250,000 | 3,500 |
| 1997-06-04 | 353 | 357 | 350 | 353 | 237,000 | 3,530 |
| 1997-06-03 | 352 | 358 | 350 | 353 | 275,000 | 3,530 |
| 1997-06-02 | 347 | 356 | 347 | 356 | 422,000 | 3,560 |
| 1997-05-30 | 353 | 356 | 345 | 351 | 227,000 | 3,510 |
| 1997-05-29 | 356 | 358 | 351 | 358 | 208,000 | 3,580 |
| 1997-05-28 | 357 | 357 | 353 | 357 | 221,000 | 3,570 |
| 1997-05-27 | 364 | 366 | 360 | 361 | 174,000 | 3,610 |
| 1997-05-26 | 367 | 368 | 363 | 364 | 318,000 | 3,640 |
| 1997-05-23 | 360 | 370 | 359 | 368 | 549,000 | 3,680 |
| 1997-05-22 | 355 | 361 | 350 | 359 | 569,000 | 3,590 |
| 1997-05-21 | 359 | 360 | 350 | 355 | 461,000 | 3,550 |
| 1997-05-20 | 360 | 365 | 357 | 358 | 573,000 | 3,580 |
| 1997-05-19 | 360 | 370 | 360 | 365 | 515,000 | 3,650 |
| 1997-05-16 | 362 | 364 | 356 | 360 | 763,000 | 3,600 |
| 1997-05-15 | 358 | 362 | 357 | 362 | 633,000 | 3,620 |
| 1997-05-14 | 352 | 358 | 352 | 354 | 868,000 | 3,540 |
| 1997-05-13 | 351 | 360 | 351 | 355 | 775,000 | 3,550 |
| 1997-05-12 | 344 | 345 | 335 | 345 | 618,000 | 3,450 |
| 1997-05-09 | 351 | 351 | 332 | 339 | 604,000 | 3,390 |
| 1997-05-08 | 340 | 346 | 340 | 346 | 334,000 | 3,460 |
| 1997-05-07 | 345 | 346 | 337 | 340 | 469,000 | 3,400 |
| 1997-05-06 | 342 | 353 | 339 | 345 | 952,000 | 3,450 |
| 1997-05-02 | 328 | 333 | 322 | 327 | 936,000 | 3,270 |
| 1997-05-01 | 342 | 347 | 327 | 328 | 875,000 | 3,280 |
| 1997-04-30 | 324 | 335 | 324 | 332 | 283,000 | 3,320 |
| 1997-04-28 | 328 | 330 | 321 | 323 | 206,000 | 3,230 |
| 1997-04-25 | 328 | 336 | 328 | 328 | 316,000 | 3,280 |
| 1997-04-24 | 325 | 337 | 322 | 328 | 399,000 | 3,280 |
| 1997-04-23 | 322 | 327 | 322 | 322 | 972,000 | 3,220 |
| 1997-04-22 | 339 | 339 | 320 | 320 | 369,000 | 3,200 |
| 1997-04-21 | 330 | 340 | 328 | 339 | 540,000 | 3,390 |
| 1997-04-18 | 316 | 329 | 316 | 323 | 584,000 | 3,230 |
| 1997-04-17 | 310 | 320 | 310 | 316 | 945,000 | 3,160 |
| 1997-04-16 | 312 | 312 | 306 | 308 | 1,124,000 | 3,080 |
| 1997-04-15 | 313 | 318 | 310 | 312 | 626,000 | 3,120 |
| 1997-04-14 | 313 | 319 | 309 | 310 | 136,000 | 3,100 |
| 1997-04-11 | 310 | 316 | 310 | 315 | 889,000 | 3,150 |
| 1997-04-10 | 313 | 319 | 312 | 312 | 512,000 | 3,120 |
| 1997-04-09 | 319 | 319 | 310 | 312 | 502,000 | 3,120 |
| 1997-04-08 | 315 | 325 | 312 | 319 | 692,000 | 3,190 |
| 1997-04-07 | 318 | 325 | 311 | 312 | 532,000 | 3,120 |
| 1997-04-04 | 319 | 320 | 315 | 316 | 472,000 | 3,160 |
| 1997-04-03 | 324 | 324 | 311 | 318 | 952,000 | 3,180 |
| 1997-04-02 | 319 | 331 | 313 | 330 | 377,000 | 3,300 |
| 1997-04-01 | 312 | 315 | 307 | 315 | 623,000 | 3,150 |
| 1997-03-31 | 327 | 334 | 311 | 312 | 178,000 | 3,120 |
| 1997-03-28 | 333 | 339 | 330 | 337 | 205,000 | 3,370 |
| 1997-03-27 | 338 | 338 | 322 | 328 | 607,000 | 3,280 |
| 1997-03-26 | 329 | 339 | 323 | 338 | 201,000 | 3,380 |
| 1997-03-25 | 341 | 352 | 340 | 344 | 565,000 | 3,440 |
| 1997-03-24 | 355 | 355 | 333 | 341 | 349,000 | 3,410 |
| 1997-03-21 | 348 | 353 | 345 | 353 | 457,000 | 3,530 |
| 1997-03-19 | 339 | 348 | 334 | 348 | 659,000 | 3,480 |
| 1997-03-18 | 331 | 343 | 328 | 339 | 959,000 | 3,390 |
| 1997-03-17 | 312 | 316 | 308 | 316 | 541,000 | 3,160 |
| 1997-03-14 | 291 | 312 | 291 | 312 | 2,494,000 | 3,120 |
| 1997-03-13 | 310 | 311 | 301 | 301 | 286,000 | 3,010 |
| 1997-03-12 | 319 | 320 | 305 | 315 | 565,000 | 3,150 |
| 1997-03-11 | 320 | 320 | 310 | 310 | 570,000 | 3,100 |
| 1997-03-10 | 311 | 321 | 311 | 321 | 438,000 | 3,210 |
| 1997-03-07 | 315 | 321 | 313 | 321 | 297,000 | 3,210 |
| 1997-03-06 | 325 | 326 | 315 | 320 | 467,000 | 3,200 |
| 1997-03-05 | 329 | 329 | 318 | 320 | 446,000 | 3,200 |
| 1997-03-04 | 329 | 335 | 324 | 324 | 656,000 | 3,240 |
| 1997-03-03 | 330 | 332 | 324 | 324 | 231,000 | 3,240 |
| 1997-02-28 | 347 | 347 | 330 | 330 | 265,000 | 3,300 |
| 1997-02-27 | 345 | 345 | 337 | 342 | 119,000 | 3,420 |
| 1997-02-26 | 343 | 345 | 339 | 345 | 262,000 | 3,450 |
| 1997-02-25 | 340 | 343 | 338 | 343 | 390,000 | 3,430 |
| 1997-02-24 | 346 | 355 | 346 | 348 | 380,000 | 3,480 |
| 1997-02-21 | 350 | 351 | 335 | 346 | 315,000 | 3,460 |
| 1997-02-20 | 343 | 352 | 343 | 350 | 367,000 | 3,500 |
| 1997-02-19 | 330 | 344 | 330 | 342 | 216,000 | 3,420 |
| 1997-02-18 | 333 | 337 | 330 | 330 | 456,000 | 3,300 |
| 1997-02-17 | 345 | 349 | 335 | 343 | 328,000 | 3,430 |
| 1997-02-14 | 353 | 353 | 345 | 350 | 610,000 | 3,500 |
| 1997-02-13 | 356 | 364 | 351 | 353 | 529,000 | 3,530 |
| 1997-02-12 | 350 | 354 | 350 | 351 | 426,000 | 3,510 |
| 1997-02-10 | 341 | 355 | 338 | 350 | 288,000 | 3,500 |
| 1997-02-07 | 350 | 350 | 332 | 340 | 459,000 | 3,400 |
| 1997-02-06 | 353 | 353 | 350 | 350 | 338,000 | 3,500 |
| 1997-02-05 | 351 | 355 | 345 | 350 | 270,000 | 3,500 |
| 1997-02-04 | 347 | 354 | 342 | 345 | 720,000 | 3,450 |
| 1997-02-03 | 354 | 359 | 340 | 341 | 1,031,000 | 3,410 |
| 1997-01-31 | 370 | 382 | 363 | 369 | 703,000 | 3,690 |
| 1997-01-30 | 366 | 372 | 345 | 345 | 672,000 | 3,450 |
| 1997-01-29 | 354 | 363 | 347 | 363 | 491,000 | 3,630 |
| 1997-01-28 | 342 | 358 | 342 | 357 | 296,000 | 3,570 |
| 1997-01-27 | 342 | 352 | 342 | 342 | 239,000 | 3,420 |
| 1997-01-24 | 355 | 355 | 330 | 338 | 241,000 | 3,380 |
| 1997-01-23 | 349 | 367 | 349 | 355 | 749,000 | 3,550 |
| 1997-01-22 | 339 | 360 | 338 | 359 | 303,000 | 3,590 |
| 1997-01-21 | 335 | 338 | 321 | 330 | 536,000 | 3,300 |
| 1997-01-20 | 358 | 358 | 313 | 333 | 538,000 | 3,330 |
| 1997-01-17 | 373 | 373 | 355 | 355 | 393,000 | 3,550 |
| 1997-01-16 | 371 | 375 | 355 | 374 | 572,000 | 3,740 |
| 1997-01-14 | 356 | 376 | 334 | 376 | 818,000 | 3,760 |
| 1997-01-13 | 328 | 348 | 317 | 348 | 1,058,000 | 3,480 |
| 1997-01-10 | 342 | 345 | 327 | 327 | 1,090,000 | 3,270 |
| 1997-01-09 | 357 | 370 | 355 | 357 | 794,000 | 3,570 |
| 1997-01-08 | 354 | 360 | 354 | 358 | 400,000 | 3,580 |
| 1997-01-07 | 382 | 382 | 351 | 352 | 230,000 | 3,520 |
| 1997-01-06 | 382 | 382 | 370 | 382 | 123,000 | 3,820 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
