5232 住友大阪セメント(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 123 | 135 | 123 | 135 | 500,000 | 1,350 |
| 1999-12-29 | 125 | 126 | 123 | 123 | 446,000 | 1,230 |
| 1999-12-28 | 127 | 129 | 125 | 127 | 410,000 | 1,270 |
| 1999-12-27 | 126 | 128 | 125 | 128 | 215,000 | 1,280 |
| 1999-12-24 | 126 | 127 | 124 | 126 | 434,000 | 1,260 |
| 1999-12-22 | 127 | 127 | 123 | 125 | 540,000 | 1,250 |
| 1999-12-21 | 130 | 130 | 125 | 125 | 463,000 | 1,250 |
| 1999-12-20 | 130 | 130 | 125 | 128 | 507,000 | 1,280 |
| 1999-12-17 | 130 | 131 | 120 | 123 | 1,087,000 | 1,230 |
| 1999-12-16 | 130 | 135 | 130 | 130 | 821,000 | 1,300 |
| 1999-12-15 | 135 | 136 | 130 | 130 | 1,128,000 | 1,300 |
| 1999-12-14 | 138 | 139 | 134 | 136 | 1,397,000 | 1,360 |
| 1999-12-13 | 141 | 141 | 136 | 137 | 732,000 | 1,370 |
| 1999-12-10 | 146 | 146 | 137 | 138 | 3,642,000 | 1,380 |
| 1999-12-09 | 137 | 138 | 136 | 136 | 921,000 | 1,360 |
| 1999-12-08 | 140 | 140 | 137 | 137 | 458,000 | 1,370 |
| 1999-12-07 | 141 | 143 | 137 | 138 | 1,291,000 | 1,380 |
| 1999-12-06 | 143 | 147 | 140 | 140 | 566,000 | 1,400 |
| 1999-12-03 | 141 | 141 | 138 | 138 | 729,000 | 1,380 |
| 1999-12-02 | 145 | 146 | 140 | 141 | 1,482,000 | 1,410 |
| 1999-12-01 | 139 | 148 | 139 | 145 | 1,565,000 | 1,450 |
| 1999-11-30 | 139 | 143 | 136 | 139 | 1,715,000 | 1,390 |
| 1999-11-29 | 137 | 139 | 136 | 137 | 1,479,000 | 1,370 |
| 1999-11-26 | 146 | 146 | 136 | 136 | 894,000 | 1,360 |
| 1999-11-25 | 142 | 144 | 137 | 137 | 779,000 | 1,370 |
| 1999-11-24 | 146 | 149 | 143 | 143 | 922,000 | 1,430 |
| 1999-11-22 | 146 | 150 | 141 | 144 | 1,110,000 | 1,440 |
| 1999-11-19 | 149 | 150 | 143 | 143 | 1,023,000 | 1,430 |
| 1999-11-18 | 160 | 160 | 141 | 144 | 1,778,000 | 1,440 |
| 1999-11-17 | 140 | 165 | 139 | 151 | 1,491,000 | 1,510 |
| 1999-11-16 | 140 | 144 | 137 | 138 | 731,000 | 1,380 |
| 1999-11-15 | 151 | 152 | 135 | 135 | 861,000 | 1,350 |
| 1999-11-12 | 145 | 163 | 145 | 146 | 1,221,000 | 1,460 |
| 1999-11-11 | 156 | 164 | 145 | 145 | 1,934,000 | 1,450 |
| 1999-11-10 | 161 | 163 | 156 | 158 | 696,000 | 1,580 |
| 1999-11-09 | 164 | 166 | 160 | 161 | 973,000 | 1,610 |
| 1999-11-08 | 168 | 168 | 160 | 164 | 498,000 | 1,640 |
| 1999-11-05 | 169 | 171 | 166 | 168 | 390,000 | 1,680 |
| 1999-11-04 | 171 | 175 | 170 | 170 | 516,000 | 1,700 |
| 1999-11-02 | 172 | 173 | 170 | 170 | 403,000 | 1,700 |
| 1999-11-01 | 174 | 174 | 170 | 172 | 410,000 | 1,720 |
| 1999-10-29 | 170 | 175 | 169 | 172 | 668,000 | 1,720 |
| 1999-10-28 | 170 | 172 | 167 | 168 | 392,000 | 1,680 |
| 1999-10-27 | 172 | 174 | 167 | 169 | 720,000 | 1,690 |
| 1999-10-26 | 176 | 178 | 172 | 172 | 735,000 | 1,720 |
| 1999-10-25 | 181 | 184 | 174 | 174 | 681,000 | 1,740 |
| 1999-10-22 | 181 | 185 | 175 | 176 | 786,000 | 1,760 |
| 1999-10-21 | 190 | 190 | 182 | 185 | 321,000 | 1,850 |
| 1999-10-20 | 188 | 189 | 184 | 187 | 415,000 | 1,870 |
| 1999-10-19 | 193 | 193 | 187 | 189 | 225,000 | 1,890 |
| 1999-10-18 | 193 | 203 | 189 | 190 | 708,000 | 1,900 |
| 1999-10-15 | 187 | 191 | 187 | 191 | 466,000 | 1,910 |
| 1999-10-14 | 189 | 193 | 188 | 188 | 444,000 | 1,880 |
| 1999-10-13 | 185 | 194 | 185 | 189 | 828,000 | 1,890 |
| 1999-10-12 | 194 | 195 | 190 | 190 | 544,000 | 1,900 |
| 1999-10-08 | 197 | 200 | 190 | 193 | 801,000 | 1,930 |
| 1999-10-07 | 198 | 205 | 197 | 200 | 966,000 | 2,000 |
| 1999-10-06 | 195 | 197 | 194 | 197 | 439,000 | 1,970 |
| 1999-10-05 | 202 | 202 | 195 | 195 | 365,000 | 1,950 |
| 1999-10-04 | 196 | 204 | 196 | 197 | 150,000 | 1,970 |
| 1999-10-01 | 193 | 200 | 193 | 195 | 278,000 | 1,950 |
| 1999-09-30 | 196 | 198 | 194 | 194 | 544,000 | 1,940 |
| 1999-09-29 | 188 | 198 | 187 | 198 | 385,000 | 1,980 |
| 1999-09-28 | 187 | 193 | 187 | 193 | 262,000 | 1,930 |
| 1999-09-27 | 186 | 190 | 184 | 185 | 202,000 | 1,850 |
| 1999-09-24 | 190 | 191 | 184 | 184 | 396,000 | 1,840 |
| 1999-09-22 | 186 | 189 | 184 | 188 | 436,000 | 1,880 |
| 1999-09-21 | 191 | 195 | 187 | 192 | 247,000 | 1,920 |
| 1999-09-20 | 195 | 196 | 186 | 190 | 544,000 | 1,900 |
| 1999-09-17 | 192 | 195 | 191 | 194 | 321,000 | 1,940 |
| 1999-09-16 | 193 | 195 | 189 | 195 | 579,000 | 1,950 |
| 1999-09-14 | 203 | 205 | 192 | 198 | 559,000 | 1,980 |
| 1999-09-13 | 204 | 208 | 203 | 203 | 443,000 | 2,030 |
| 1999-09-10 | 205 | 211 | 202 | 202 | 2,248,000 | 2,020 |
| 1999-09-09 | 205 | 210 | 205 | 207 | 478,000 | 2,070 |
| 1999-09-08 | 207 | 209 | 204 | 204 | 482,000 | 2,040 |
| 1999-09-07 | 205 | 211 | 205 | 208 | 215,000 | 2,080 |
| 1999-09-06 | 208 | 213 | 205 | 205 | 332,000 | 2,050 |
| 1999-09-03 | 204 | 206 | 202 | 206 | 394,000 | 2,060 |
| 1999-09-02 | 204 | 205 | 202 | 202 | 331,000 | 2,020 |
| 1999-09-01 | 206 | 211 | 203 | 208 | 642,000 | 2,080 |
| 1999-08-31 | 209 | 211 | 204 | 207 | 744,000 | 2,070 |
| 1999-08-30 | 201 | 211 | 201 | 210 | 288,000 | 2,100 |
| 1999-08-27 | 203 | 208 | 200 | 201 | 687,000 | 2,010 |
| 1999-08-26 | 201 | 205 | 200 | 200 | 525,000 | 2,000 |
| 1999-08-25 | 210 | 210 | 200 | 200 | 669,000 | 2,000 |
| 1999-08-24 | 213 | 215 | 211 | 211 | 594,000 | 2,110 |
| 1999-08-23 | 213 | 216 | 212 | 212 | 452,000 | 2,120 |
| 1999-08-20 | 209 | 220 | 208 | 209 | 324,000 | 2,090 |
| 1999-08-19 | 206 | 209 | 203 | 207 | 444,000 | 2,070 |
| 1999-08-18 | 211 | 212 | 206 | 206 | 385,000 | 2,060 |
| 1999-08-17 | 209 | 211 | 209 | 211 | 442,000 | 2,110 |
| 1999-08-16 | 202 | 211 | 202 | 209 | 1,057,000 | 2,090 |
| 1999-08-13 | 203 | 204 | 200 | 200 | 732,000 | 2,000 |
| 1999-08-12 | 205 | 205 | 201 | 204 | 183,000 | 2,040 |
| 1999-08-11 | 199 | 204 | 199 | 201 | 414,000 | 2,010 |
| 1999-08-10 | 199 | 201 | 199 | 200 | 629,000 | 2,000 |
| 1999-08-09 | 200 | 201 | 199 | 199 | 406,000 | 1,990 |
| 1999-08-06 | 201 | 202 | 196 | 198 | 1,355,000 | 1,980 |
| 1999-08-05 | 205 | 206 | 201 | 203 | 919,000 | 2,030 |
| 1999-08-04 | 211 | 214 | 207 | 209 | 580,000 | 2,090 |
| 1999-08-03 | 207 | 219 | 206 | 213 | 599,000 | 2,130 |
| 1999-08-02 | 205 | 210 | 205 | 206 | 831,000 | 2,060 |
| 1999-07-30 | 216 | 219 | 209 | 214 | 1,474,000 | 2,140 |
| 1999-07-29 | 223 | 224 | 220 | 220 | 531,000 | 2,200 |
| 1999-07-28 | 230 | 231 | 224 | 224 | 551,000 | 2,240 |
| 1999-07-27 | 235 | 243 | 224 | 229 | 494,000 | 2,290 |
| 1999-07-26 | 236 | 236 | 232 | 235 | 268,000 | 2,350 |
| 1999-07-23 | 235 | 245 | 235 | 245 | 756,000 | 2,450 |
| 1999-07-22 | 235 | 237 | 234 | 235 | 696,000 | 2,350 |
| 1999-07-21 | 232 | 237 | 232 | 236 | 353,000 | 2,360 |
| 1999-07-19 | 233 | 237 | 233 | 237 | 680,000 | 2,370 |
| 1999-07-16 | 234 | 238 | 233 | 233 | 856,000 | 2,330 |
| 1999-07-15 | 235 | 240 | 232 | 240 | 1,132,000 | 2,400 |
| 1999-07-14 | 231 | 236 | 231 | 235 | 1,046,000 | 2,350 |
| 1999-07-13 | 230 | 234 | 230 | 230 | 542,000 | 2,300 |
| 1999-07-12 | 230 | 235 | 226 | 233 | 839,000 | 2,330 |
| 1999-07-09 | 224 | 234 | 224 | 226 | 1,076,000 | 2,260 |
| 1999-07-08 | 225 | 227 | 222 | 225 | 583,000 | 2,250 |
| 1999-07-07 | 225 | 226 | 221 | 222 | 609,000 | 2,220 |
| 1999-07-06 | 226 | 226 | 221 | 224 | 1,059,000 | 2,240 |
| 1999-07-05 | 233 | 234 | 226 | 226 | 700,000 | 2,260 |
| 1999-07-02 | 223 | 233 | 223 | 233 | 2,066,000 | 2,330 |
| 1999-07-01 | 237 | 240 | 230 | 231 | 1,121,000 | 2,310 |
| 1999-06-30 | 251 | 251 | 235 | 235 | 854,000 | 2,350 |
| 1999-06-29 | 239 | 247 | 239 | 247 | 546,000 | 2,470 |
| 1999-06-28 | 242 | 245 | 237 | 237 | 406,000 | 2,370 |
| 1999-06-25 | 242 | 249 | 240 | 243 | 600,000 | 2,430 |
| 1999-06-24 | 249 | 250 | 242 | 246 | 877,000 | 2,460 |
| 1999-06-23 | 241 | 248 | 239 | 244 | 663,000 | 2,440 |
| 1999-06-22 | 245 | 248 | 240 | 241 | 509,000 | 2,410 |
| 1999-06-21 | 250 | 251 | 245 | 248 | 211,000 | 2,480 |
| 1999-06-18 | 250 | 256 | 246 | 246 | 668,000 | 2,460 |
| 1999-06-17 | 241 | 250 | 241 | 249 | 615,000 | 2,490 |
| 1999-06-16 | 237 | 244 | 236 | 240 | 1,087,000 | 2,400 |
| 1999-06-15 | 244 | 245 | 230 | 234 | 573,000 | 2,340 |
| 1999-06-14 | 252 | 253 | 244 | 245 | 746,000 | 2,450 |
| 1999-06-11 | 243 | 253 | 239 | 248 | 3,982,000 | 2,480 |
| 1999-06-10 | 244 | 259 | 241 | 258 | 637,000 | 2,580 |
| 1999-06-09 | 236 | 250 | 236 | 246 | 567,000 | 2,460 |
| 1999-06-08 | 235 | 237 | 230 | 236 | 172,000 | 2,360 |
| 1999-06-07 | 237 | 240 | 231 | 236 | 309,000 | 2,360 |
| 1999-06-04 | 226 | 235 | 226 | 235 | 522,000 | 2,350 |
| 1999-06-03 | 226 | 228 | 224 | 226 | 294,000 | 2,260 |
| 1999-06-02 | 225 | 225 | 221 | 223 | 408,000 | 2,230 |
| 1999-06-01 | 213 | 226 | 213 | 226 | 961,000 | 2,260 |
| 1999-05-31 | 225 | 226 | 200 | 200 | 764,000 | 2,000 |
| 1999-05-28 | 226 | 227 | 220 | 221 | 782,000 | 2,210 |
| 1999-05-27 | 243 | 243 | 231 | 233 | 465,000 | 2,330 |
| 1999-05-26 | 239 | 244 | 237 | 241 | 649,000 | 2,410 |
| 1999-05-25 | 240 | 243 | 237 | 237 | 830,000 | 2,370 |
| 1999-05-24 | 238 | 245 | 236 | 240 | 581,000 | 2,400 |
| 1999-05-21 | 243 | 243 | 231 | 236 | 1,093,000 | 2,360 |
| 1999-05-20 | 246 | 248 | 241 | 243 | 689,000 | 2,430 |
| 1999-05-19 | 250 | 250 | 246 | 247 | 609,000 | 2,470 |
| 1999-05-18 | 254 | 254 | 247 | 250 | 658,000 | 2,500 |
| 1999-05-17 | 255 | 255 | 247 | 250 | 813,000 | 2,500 |
| 1999-05-14 | 260 | 260 | 252 | 252 | 1,105,000 | 2,520 |
| 1999-05-13 | 258 | 261 | 257 | 259 | 349,000 | 2,590 |
| 1999-05-12 | 257 | 259 | 255 | 258 | 647,000 | 2,580 |
| 1999-05-11 | 260 | 260 | 254 | 257 | 626,000 | 2,570 |
| 1999-05-10 | 266 | 267 | 258 | 261 | 2,765,000 | 2,610 |
| 1999-05-07 | 270 | 274 | 265 | 265 | 1,579,000 | 2,650 |
| 1999-05-06 | 274 | 276 | 263 | 275 | 2,003,000 | 2,750 |
| 1999-04-30 | 270 | 270 | 263 | 265 | 416,000 | 2,650 |
| 1999-04-28 | 274 | 274 | 265 | 270 | 1,302,000 | 2,700 |
| 1999-04-27 | 281 | 283 | 279 | 279 | 519,000 | 2,790 |
| 1999-04-26 | 282 | 292 | 282 | 283 | 262,000 | 2,830 |
| 1999-04-23 | 291 | 292 | 286 | 292 | 276,000 | 2,920 |
| 1999-04-22 | 292 | 292 | 282 | 292 | 254,000 | 2,920 |
| 1999-04-21 | 285 | 293 | 283 | 291 | 640,000 | 2,910 |
| 1999-04-20 | 291 | 295 | 280 | 295 | 896,000 | 2,950 |
| 1999-04-19 | 298 | 298 | 285 | 286 | 552,000 | 2,860 |
| 1999-04-16 | 304 | 310 | 292 | 294 | 846,000 | 2,940 |
| 1999-04-15 | 304 | 313 | 303 | 308 | 1,088,000 | 3,080 |
| 1999-04-14 | 299 | 300 | 291 | 300 | 698,000 | 3,000 |
| 1999-04-13 | 297 | 306 | 297 | 301 | 1,472,000 | 3,010 |
| 1999-04-12 | 266 | 296 | 264 | 294 | 2,463,000 | 2,940 |
| 1999-04-09 | 269 | 269 | 252 | 261 | 2,088,000 | 2,610 |
| 1999-04-08 | 245 | 259 | 245 | 259 | 314,000 | 2,590 |
| 1999-04-07 | 251 | 251 | 242 | 245 | 645,000 | 2,450 |
| 1999-04-06 | 256 | 256 | 247 | 254 | 428,000 | 2,540 |
| 1999-04-05 | 258 | 270 | 255 | 257 | 327,000 | 2,570 |
| 1999-04-02 | 254 | 268 | 253 | 263 | 245,000 | 2,630 |
| 1999-04-01 | 268 | 270 | 263 | 264 | 469,000 | 2,640 |
| 1999-03-31 | 243 | 269 | 241 | 267 | 1,320,000 | 2,670 |
| 1999-03-30 | 252 | 257 | 240 | 257 | 374,000 | 2,570 |
| 1999-03-29 | 262 | 271 | 255 | 256 | 354,000 | 2,560 |
| 1999-03-26 | 260 | 265 | 252 | 257 | 315,000 | 2,570 |
| 1999-03-25 | 242 | 270 | 242 | 270 | 826,000 | 2,700 |
| 1999-03-24 | 245 | 254 | 240 | 240 | 802,000 | 2,400 |
| 1999-03-23 | 271 | 271 | 245 | 245 | 702,000 | 2,450 |
| 1999-03-19 | 266 | 280 | 260 | 276 | 1,451,000 | 2,760 |
| 1999-03-18 | 270 | 275 | 260 | 266 | 791,000 | 2,660 |
| 1999-03-17 | 269 | 275 | 266 | 274 | 455,000 | 2,740 |
| 1999-03-16 | 261 | 274 | 260 | 274 | 750,000 | 2,740 |
| 1999-03-15 | 264 | 278 | 264 | 272 | 434,000 | 2,720 |
| 1999-03-12 | 280 | 285 | 267 | 269 | 2,706,000 | 2,690 |
| 1999-03-11 | 258 | 271 | 255 | 265 | 628,000 | 2,650 |
| 1999-03-10 | 261 | 268 | 260 | 268 | 968,000 | 2,680 |
| 1999-03-09 | 254 | 260 | 251 | 260 | 315,000 | 2,600 |
| 1999-03-08 | 257 | 265 | 250 | 254 | 799,000 | 2,540 |
| 1999-03-05 | 236 | 259 | 236 | 258 | 1,341,000 | 2,580 |
| 1999-03-04 | 245 | 245 | 233 | 236 | 411,000 | 2,360 |
| 1999-03-03 | 231 | 240 | 230 | 240 | 590,000 | 2,400 |
| 1999-03-02 | 245 | 246 | 231 | 236 | 650,000 | 2,360 |
| 1999-03-01 | 251 | 255 | 243 | 245 | 702,000 | 2,450 |
| 1999-02-26 | 256 | 257 | 254 | 256 | 616,000 | 2,560 |
| 1999-02-25 | 252 | 256 | 248 | 256 | 892,000 | 2,560 |
| 1999-02-24 | 242 | 257 | 242 | 257 | 1,473,000 | 2,570 |
| 1999-02-23 | 235 | 245 | 235 | 242 | 1,491,000 | 2,420 |
| 1999-02-22 | 235 | 236 | 221 | 235 | 426,000 | 2,350 |
| 1999-02-19 | 232 | 237 | 232 | 236 | 1,419,000 | 2,360 |
| 1999-02-18 | 225 | 232 | 225 | 231 | 425,000 | 2,310 |
| 1999-02-17 | 226 | 227 | 223 | 224 | 639,000 | 2,240 |
| 1999-02-16 | 231 | 237 | 228 | 231 | 1,359,000 | 2,310 |
| 1999-02-15 | 228 | 234 | 225 | 231 | 886,000 | 2,310 |
| 1999-02-12 | 220 | 228 | 220 | 223 | 926,000 | 2,230 |
| 1999-02-10 | 217 | 224 | 216 | 224 | 1,046,000 | 2,240 |
| 1999-02-09 | 206 | 212 | 204 | 212 | 208,000 | 2,120 |
| 1999-02-08 | 200 | 204 | 192 | 203 | 224,000 | 2,030 |
| 1999-02-05 | 213 | 213 | 200 | 209 | 451,000 | 2,090 |
| 1999-02-04 | 210 | 216 | 205 | 214 | 294,000 | 2,140 |
| 1999-02-03 | 205 | 210 | 205 | 210 | 199,000 | 2,100 |
| 1999-02-02 | 217 | 217 | 209 | 209 | 185,000 | 2,090 |
| 1999-02-01 | 223 | 225 | 212 | 217 | 269,000 | 2,170 |
| 1999-01-29 | 224 | 229 | 222 | 226 | 792,000 | 2,260 |
| 1999-01-28 | 218 | 222 | 217 | 219 | 641,000 | 2,190 |
| 1999-01-27 | 214 | 218 | 211 | 214 | 644,000 | 2,140 |
| 1999-01-26 | 202 | 217 | 202 | 214 | 1,136,000 | 2,140 |
| 1999-01-25 | 194 | 205 | 193 | 202 | 425,000 | 2,020 |
| 1999-01-22 | 191 | 198 | 190 | 191 | 757,000 | 1,910 |
| 1999-01-21 | 185 | 194 | 185 | 194 | 803,000 | 1,940 |
| 1999-01-20 | 187 | 187 | 180 | 181 | 770,000 | 1,810 |
| 1999-01-19 | 192 | 196 | 187 | 187 | 568,000 | 1,870 |
| 1999-01-18 | 194 | 208 | 194 | 195 | 110,000 | 1,950 |
| 1999-01-14 | 190 | 200 | 190 | 199 | 411,000 | 1,990 |
| 1999-01-13 | 192 | 194 | 190 | 192 | 179,000 | 1,920 |
| 1999-01-12 | 194 | 197 | 191 | 193 | 263,000 | 1,930 |
| 1999-01-11 | 191 | 195 | 190 | 194 | 195,000 | 1,940 |
| 1999-01-08 | 198 | 201 | 195 | 195 | 331,000 | 1,950 |
| 1999-01-07 | 201 | 203 | 196 | 201 | 245,000 | 2,010 |
| 1999-01-06 | 193 | 198 | 192 | 198 | 187,000 | 1,980 |
| 1999-01-05 | 199 | 199 | 190 | 194 | 342,000 | 1,940 |
| 1999-01-04 | 199 | 202 | 199 | 199 | 191,000 | 1,990 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
