5232 住友大阪セメント(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 391 | 391 | 381 | 382 | 526,000 | 3,820 |
| 2000-12-28 | 390 | 399 | 382 | 389 | 1,203,000 | 3,890 |
| 2000-12-27 | 360 | 390 | 353 | 389 | 1,222,000 | 3,890 |
| 2000-12-26 | 378 | 378 | 360 | 367 | 675,000 | 3,670 |
| 2000-12-25 | 363 | 375 | 357 | 375 | 1,143,000 | 3,750 |
| 2000-12-22 | 358 | 365 | 342 | 343 | 1,216,000 | 3,430 |
| 2000-12-21 | 387 | 394 | 332 | 352 | 2,621,000 | 3,520 |
| 2000-12-20 | 396 | 412 | 387 | 412 | 1,786,000 | 4,120 |
| 2000-12-19 | 434 | 437 | 416 | 416 | 733,000 | 4,160 |
| 2000-12-18 | 438 | 444 | 428 | 439 | 569,000 | 4,390 |
| 2000-12-15 | 447 | 449 | 437 | 438 | 542,000 | 4,380 |
| 2000-12-14 | 454 | 458 | 445 | 447 | 739,000 | 4,470 |
| 2000-12-13 | 466 | 469 | 459 | 462 | 555,000 | 4,620 |
| 2000-12-12 | 480 | 484 | 470 | 470 | 954,000 | 4,700 |
| 2000-12-11 | 454 | 490 | 454 | 480 | 2,374,000 | 4,800 |
| 2000-12-08 | 445 | 459 | 445 | 454 | 2,443,000 | 4,540 |
| 2000-12-07 | 453 | 459 | 447 | 450 | 973,000 | 4,500 |
| 2000-12-06 | 470 | 487 | 465 | 466 | 1,148,000 | 4,660 |
| 2000-12-05 | 478 | 478 | 463 | 465 | 700,000 | 4,650 |
| 2000-12-04 | 460 | 486 | 458 | 471 | 1,853,000 | 4,710 |
| 2000-12-01 | 454 | 464 | 452 | 460 | 959,000 | 4,600 |
| 2000-11-30 | 448 | 463 | 440 | 463 | 919,000 | 4,630 |
| 2000-11-29 | 447 | 455 | 437 | 451 | 708,000 | 4,510 |
| 2000-11-28 | 440 | 457 | 435 | 450 | 744,000 | 4,500 |
| 2000-11-27 | 439 | 445 | 436 | 445 | 673,000 | 4,450 |
| 2000-11-24 | 418 | 435 | 418 | 429 | 617,000 | 4,290 |
| 2000-11-22 | 430 | 435 | 414 | 420 | 704,000 | 4,200 |
| 2000-11-21 | 425 | 428 | 416 | 427 | 1,456,000 | 4,270 |
| 2000-11-20 | 437 | 437 | 424 | 430 | 1,592,000 | 4,300 |
| 2000-11-17 | 455 | 456 | 444 | 447 | 1,115,000 | 4,470 |
| 2000-11-16 | 466 | 469 | 458 | 459 | 946,000 | 4,590 |
| 2000-11-15 | 477 | 477 | 463 | 465 | 790,000 | 4,650 |
| 2000-11-14 | 461 | 472 | 461 | 467 | 720,000 | 4,670 |
| 2000-11-13 | 465 | 475 | 462 | 466 | 702,000 | 4,660 |
| 2000-11-10 | 470 | 477 | 470 | 477 | 867,000 | 4,770 |
| 2000-11-09 | 480 | 482 | 474 | 475 | 544,000 | 4,750 |
| 2000-11-08 | 482 | 485 | 476 | 482 | 740,000 | 4,820 |
| 2000-11-07 | 491 | 491 | 481 | 487 | 456,000 | 4,870 |
| 2000-11-06 | 485 | 497 | 480 | 492 | 890,000 | 4,920 |
| 2000-11-02 | 471 | 480 | 465 | 475 | 563,000 | 4,750 |
| 2000-11-01 | 470 | 475 | 463 | 466 | 636,000 | 4,660 |
| 2000-10-31 | 462 | 465 | 451 | 465 | 945,000 | 4,650 |
| 2000-10-30 | 471 | 476 | 463 | 467 | 630,000 | 4,670 |
| 2000-10-27 | 480 | 495 | 465 | 466 | 843,000 | 4,660 |
| 2000-10-26 | 466 | 480 | 458 | 480 | 1,304,000 | 4,800 |
| 2000-10-25 | 488 | 493 | 476 | 476 | 1,518,000 | 4,760 |
| 2000-10-24 | 507 | 512 | 492 | 498 | 965,000 | 4,980 |
| 2000-10-23 | 505 | 528 | 502 | 512 | 2,177,000 | 5,120 |
| 2000-10-20 | 487 | 509 | 482 | 502 | 2,514,000 | 5,020 |
| 2000-10-19 | 469 | 486 | 465 | 482 | 1,395,000 | 4,820 |
| 2000-10-18 | 470 | 474 | 456 | 470 | 798,000 | 4,700 |
| 2000-10-17 | 458 | 475 | 457 | 470 | 690,000 | 4,700 |
| 2000-10-16 | 464 | 473 | 458 | 458 | 548,000 | 4,580 |
| 2000-10-13 | 450 | 459 | 447 | 459 | 1,040,000 | 4,590 |
| 2000-10-12 | 460 | 466 | 451 | 465 | 793,000 | 4,650 |
| 2000-10-11 | 471 | 484 | 461 | 463 | 1,142,000 | 4,630 |
| 2000-10-10 | 480 | 484 | 471 | 481 | 723,000 | 4,810 |
| 2000-10-06 | 493 | 493 | 470 | 482 | 787,000 | 4,820 |
| 2000-10-05 | 480 | 496 | 480 | 488 | 1,589,000 | 4,880 |
| 2000-10-04 | 476 | 486 | 473 | 478 | 1,038,000 | 4,780 |
| 2000-10-03 | 487 | 487 | 472 | 481 | 886,000 | 4,810 |
| 2000-10-02 | 466 | 487 | 461 | 487 | 1,657,000 | 4,870 |
| 2000-09-29 | 459 | 470 | 450 | 461 | 1,487,000 | 4,610 |
| 2000-09-28 | 453 | 465 | 449 | 449 | 530,000 | 4,490 |
| 2000-09-27 | 450 | 454 | 441 | 443 | 1,290,000 | 4,430 |
| 2000-09-26 | 466 | 473 | 455 | 460 | 556,000 | 4,600 |
| 2000-09-25 | 470 | 473 | 462 | 465 | 785,000 | 4,650 |
| 2000-09-22 | 482 | 482 | 455 | 459 | 1,116,000 | 4,590 |
| 2000-09-21 | 477 | 490 | 470 | 477 | 1,602,000 | 4,770 |
| 2000-09-20 | 462 | 480 | 460 | 477 | 2,378,000 | 4,770 |
| 2000-09-19 | 456 | 460 | 429 | 452 | 4,644,000 | 4,520 |
| 2000-09-18 | 465 | 475 | 464 | 471 | 3,156,000 | 4,710 |
| 2000-09-14 | 503 | 507 | 488 | 495 | 1,484,000 | 4,950 |
| 2000-09-13 | 512 | 515 | 498 | 500 | 2,104,000 | 5,000 |
| 2000-09-12 | 506 | 525 | 506 | 516 | 1,125,000 | 5,160 |
| 2000-09-11 | 519 | 528 | 511 | 512 | 930,000 | 5,120 |
| 2000-09-08 | 525 | 540 | 520 | 539 | 2,210,000 | 5,390 |
| 2000-09-07 | 530 | 531 | 510 | 515 | 1,447,000 | 5,150 |
| 2000-09-06 | 537 | 545 | 527 | 540 | 2,429,000 | 5,400 |
| 2000-09-05 | 515 | 552 | 515 | 540 | 2,869,000 | 5,400 |
| 2000-09-04 | 510 | 530 | 506 | 514 | 1,067,000 | 5,140 |
| 2000-09-01 | 521 | 525 | 510 | 511 | 883,000 | 5,110 |
| 2000-08-31 | 519 | 521 | 516 | 520 | 562,000 | 5,200 |
| 2000-08-30 | 523 | 533 | 519 | 521 | 532,000 | 5,210 |
| 2000-08-29 | 507 | 533 | 502 | 528 | 1,109,000 | 5,280 |
| 2000-08-28 | 527 | 534 | 503 | 517 | 1,418,000 | 5,170 |
| 2000-08-25 | 535 | 535 | 515 | 521 | 1,251,000 | 5,210 |
| 2000-08-24 | 550 | 550 | 539 | 539 | 999,000 | 5,390 |
| 2000-08-23 | 559 | 560 | 543 | 548 | 1,135,000 | 5,480 |
| 2000-08-22 | 537 | 560 | 535 | 560 | 1,572,000 | 5,600 |
| 2000-08-21 | 545 | 545 | 532 | 532 | 588,000 | 5,320 |
| 2000-08-18 | 537 | 540 | 532 | 540 | 660,000 | 5,400 |
| 2000-08-17 | 548 | 548 | 536 | 540 | 968,000 | 5,400 |
| 2000-08-16 | 558 | 558 | 540 | 552 | 1,147,000 | 5,520 |
| 2000-08-15 | 561 | 561 | 539 | 558 | 1,265,000 | 5,580 |
| 2000-08-14 | 560 | 577 | 539 | 541 | 1,689,000 | 5,410 |
| 2000-08-11 | 523 | 553 | 520 | 553 | 4,071,000 | 5,530 |
| 2000-08-10 | 485 | 520 | 485 | 513 | 1,860,000 | 5,130 |
| 2000-08-09 | 484 | 497 | 481 | 495 | 690,000 | 4,950 |
| 2000-08-08 | 500 | 500 | 475 | 480 | 650,000 | 4,800 |
| 2000-08-07 | 469 | 490 | 465 | 490 | 606,000 | 4,900 |
| 2000-08-04 | 477 | 488 | 471 | 473 | 870,000 | 4,730 |
| 2000-08-03 | 495 | 497 | 474 | 482 | 609,000 | 4,820 |
| 2000-08-02 | 492 | 503 | 485 | 493 | 845,000 | 4,930 |
| 2000-08-01 | 491 | 510 | 491 | 502 | 1,546,000 | 5,020 |
| 2000-07-31 | 476 | 493 | 461 | 481 | 1,847,000 | 4,810 |
| 2000-07-28 | 508 | 513 | 487 | 503 | 1,884,000 | 5,030 |
| 2000-07-27 | 529 | 529 | 510 | 518 | 1,123,000 | 5,180 |
| 2000-07-26 | 558 | 558 | 526 | 526 | 1,298,000 | 5,260 |
| 2000-07-25 | 518 | 563 | 513 | 563 | 2,424,000 | 5,630 |
| 2000-07-24 | 525 | 535 | 500 | 509 | 2,571,000 | 5,090 |
| 2000-07-21 | 576 | 578 | 544 | 545 | 1,554,000 | 5,450 |
| 2000-07-19 | 574 | 588 | 565 | 579 | 1,374,000 | 5,790 |
| 2000-07-18 | 617 | 620 | 571 | 584 | 2,315,000 | 5,840 |
| 2000-07-17 | 590 | 631 | 589 | 617 | 2,948,000 | 6,170 |
| 2000-07-14 | 590 | 610 | 588 | 593 | 1,547,000 | 5,930 |
| 2000-07-13 | 609 | 609 | 588 | 594 | 1,470,000 | 5,940 |
| 2000-07-12 | 620 | 629 | 600 | 609 | 2,109,000 | 6,090 |
| 2000-07-11 | 639 | 650 | 619 | 629 | 2,044,000 | 6,290 |
| 2000-07-10 | 640 | 651 | 635 | 637 | 3,723,000 | 6,370 |
| 2000-07-07 | 623 | 646 | 617 | 630 | 4,860,000 | 6,300 |
| 2000-07-06 | 600 | 623 | 600 | 615 | 2,511,000 | 6,150 |
| 2000-07-05 | 599 | 618 | 598 | 609 | 1,483,000 | 6,090 |
| 2000-07-04 | 620 | 623 | 598 | 609 | 1,680,000 | 6,090 |
| 2000-07-03 | 634 | 634 | 619 | 625 | 1,939,000 | 6,250 |
| 2000-06-30 | 620 | 634 | 610 | 628 | 4,072,000 | 6,280 |
| 2000-06-29 | 609 | 618 | 597 | 610 | 4,471,000 | 6,100 |
| 2000-06-28 | 595 | 607 | 586 | 605 | 8,378,000 | 6,050 |
| 2000-06-27 | 536 | 575 | 535 | 575 | 2,829,000 | 5,750 |
| 2000-06-26 | 540 | 545 | 531 | 538 | 1,175,000 | 5,380 |
| 2000-06-23 | 535 | 565 | 535 | 550 | 2,075,000 | 5,500 |
| 2000-06-22 | 570 | 573 | 546 | 555 | 2,305,000 | 5,550 |
| 2000-06-21 | 575 | 593 | 575 | 576 | 2,560,000 | 5,760 |
| 2000-06-20 | 594 | 598 | 578 | 585 | 3,783,000 | 5,850 |
| 2000-06-19 | 555 | 594 | 551 | 589 | 6,222,000 | 5,890 |
| 2000-06-16 | 559 | 568 | 545 | 561 | 3,314,000 | 5,610 |
| 2000-06-15 | 530 | 564 | 528 | 559 | 3,276,000 | 5,590 |
| 2000-06-14 | 542 | 545 | 518 | 530 | 1,857,000 | 5,300 |
| 2000-06-13 | 537 | 555 | 537 | 541 | 2,639,000 | 5,410 |
| 2000-06-12 | 555 | 555 | 535 | 536 | 2,527,000 | 5,360 |
| 2000-06-09 | 534 | 558 | 531 | 548 | 5,817,000 | 5,480 |
| 2000-06-08 | 528 | 545 | 523 | 540 | 6,409,000 | 5,400 |
| 2000-06-07 | 525 | 528 | 507 | 513 | 5,957,000 | 5,130 |
| 2000-06-06 | 474 | 519 | 474 | 515 | 10,480,000 | 5,150 |
| 2000-06-05 | 485 | 491 | 472 | 473 | 3,343,000 | 4,730 |
| 2000-06-02 | 465 | 482 | 461 | 473 | 7,300,000 | 4,730 |
| 2000-06-01 | 415 | 450 | 411 | 450 | 2,160,000 | 4,500 |
| 2000-05-31 | 445 | 446 | 420 | 420 | 1,109,000 | 4,200 |
| 2000-05-30 | 442 | 445 | 437 | 439 | 793,000 | 4,390 |
| 2000-05-29 | 457 | 461 | 438 | 444 | 945,000 | 4,440 |
| 2000-05-26 | 440 | 457 | 431 | 454 | 1,529,000 | 4,540 |
| 2000-05-25 | 440 | 444 | 429 | 437 | 819,000 | 4,370 |
| 2000-05-24 | 434 | 450 | 420 | 442 | 1,769,000 | 4,420 |
| 2000-05-23 | 437 | 445 | 430 | 434 | 1,099,000 | 4,340 |
| 2000-05-22 | 443 | 449 | 436 | 447 | 1,238,000 | 4,470 |
| 2000-05-19 | 451 | 453 | 435 | 453 | 1,981,000 | 4,530 |
| 2000-05-18 | 464 | 473 | 441 | 456 | 3,797,000 | 4,560 |
| 2000-05-17 | 439 | 467 | 437 | 459 | 6,144,000 | 4,590 |
| 2000-05-16 | 437 | 442 | 431 | 437 | 688,000 | 4,370 |
| 2000-05-15 | 438 | 440 | 430 | 437 | 728,000 | 4,370 |
| 2000-05-12 | 426 | 437 | 423 | 430 | 1,962,000 | 4,300 |
| 2000-05-11 | 417 | 430 | 416 | 416 | 921,000 | 4,160 |
| 2000-05-10 | 410 | 427 | 409 | 427 | 799,000 | 4,270 |
| 2000-05-09 | 438 | 443 | 415 | 415 | 1,668,000 | 4,150 |
| 2000-05-08 | 420 | 445 | 420 | 437 | 3,009,000 | 4,370 |
| 2000-05-02 | 408 | 420 | 406 | 417 | 1,054,000 | 4,170 |
| 2000-05-01 | 406 | 409 | 392 | 407 | 1,113,000 | 4,070 |
| 2000-04-28 | 389 | 409 | 386 | 409 | 1,055,000 | 4,090 |
| 2000-04-27 | 402 | 405 | 384 | 394 | 1,108,000 | 3,940 |
| 2000-04-26 | 404 | 405 | 395 | 402 | 1,554,000 | 4,020 |
| 2000-04-25 | 406 | 414 | 388 | 389 | 1,957,000 | 3,890 |
| 2000-04-24 | 400 | 420 | 398 | 416 | 2,538,000 | 4,160 |
| 2000-04-21 | 407 | 413 | 380 | 380 | 3,347,000 | 3,800 |
| 2000-04-20 | 420 | 423 | 413 | 416 | 1,649,000 | 4,160 |
| 2000-04-19 | 420 | 436 | 416 | 430 | 2,472,000 | 4,300 |
| 2000-04-18 | 418 | 423 | 400 | 410 | 3,306,000 | 4,100 |
| 2000-04-17 | 400 | 409 | 365 | 395 | 4,594,000 | 3,950 |
| 2000-04-14 | 430 | 443 | 421 | 435 | 2,564,000 | 4,350 |
| 2000-04-13 | 440 | 440 | 425 | 432 | 3,015,000 | 4,320 |
| 2000-04-12 | 410 | 443 | 410 | 441 | 6,568,000 | 4,410 |
| 2000-04-11 | 391 | 424 | 391 | 415 | 4,250,000 | 4,150 |
| 2000-04-10 | 381 | 403 | 380 | 401 | 1,875,000 | 4,010 |
| 2000-04-07 | 382 | 387 | 375 | 380 | 1,047,000 | 3,800 |
| 2000-04-06 | 405 | 410 | 383 | 387 | 1,478,000 | 3,870 |
| 2000-04-05 | 392 | 415 | 385 | 415 | 3,155,000 | 4,150 |
| 2000-04-04 | 380 | 405 | 373 | 395 | 3,231,000 | 3,950 |
| 2000-04-03 | 378 | 394 | 370 | 373 | 3,690,000 | 3,730 |
| 2000-03-31 | 410 | 410 | 377 | 379 | 4,800,000 | 3,790 |
| 2000-03-30 | 430 | 430 | 415 | 415 | 1,486,000 | 4,150 |
| 2000-03-29 | 445 | 450 | 432 | 435 | 1,584,000 | 4,350 |
| 2000-03-28 | 445 | 453 | 432 | 450 | 2,351,000 | 4,500 |
| 2000-03-27 | 421 | 445 | 415 | 445 | 1,923,000 | 4,450 |
| 2000-03-24 | 435 | 435 | 420 | 425 | 1,665,000 | 4,250 |
| 2000-03-23 | 460 | 460 | 431 | 435 | 2,477,000 | 4,350 |
| 2000-03-22 | 412 | 463 | 410 | 463 | 6,699,000 | 4,630 |
| 2000-03-21 | 440 | 441 | 408 | 422 | 4,206,000 | 4,220 |
| 2000-03-17 | 466 | 475 | 442 | 443 | 3,190,000 | 4,430 |
| 2000-03-16 | 465 | 478 | 455 | 466 | 2,787,000 | 4,660 |
| 2000-03-15 | 496 | 496 | 450 | 460 | 3,736,000 | 4,600 |
| 2000-03-14 | 471 | 500 | 465 | 498 | 6,315,000 | 4,980 |
| 2000-03-13 | 465 | 481 | 445 | 471 | 6,818,000 | 4,710 |
| 2000-03-10 | 463 | 480 | 455 | 475 | 8,993,000 | 4,750 |
| 2000-03-09 | 435 | 458 | 425 | 458 | 9,971,000 | 4,580 |
| 2000-03-08 | 388 | 445 | 385 | 432 | 6,599,000 | 4,320 |
| 2000-03-07 | 418 | 420 | 388 | 398 | 5,081,000 | 3,980 |
| 2000-03-06 | 435 | 450 | 414 | 428 | 8,582,000 | 4,280 |
| 2000-03-03 | 407 | 432 | 402 | 425 | 11,048,000 | 4,250 |
| 2000-03-02 | 393 | 410 | 386 | 397 | 4,762,000 | 3,970 |
| 2000-03-01 | 407 | 422 | 395 | 401 | 9,771,000 | 4,010 |
| 2000-02-29 | 345 | 413 | 330 | 412 | 15,298,000 | 4,120 |
| 2000-02-28 | 360 | 361 | 337 | 353 | 6,545,000 | 3,530 |
| 2000-02-25 | 315 | 390 | 313 | 366 | 17,692,000 | 3,660 |
| 2000-02-24 | 279 | 310 | 274 | 310 | 16,665,000 | 3,100 |
| 2000-02-23 | 221 | 265 | 221 | 260 | 3,838,000 | 2,600 |
| 2000-02-22 | 231 | 231 | 215 | 225 | 3,418,000 | 2,250 |
| 2000-02-21 | 235 | 239 | 228 | 236 | 6,172,000 | 2,360 |
| 2000-02-18 | 265 | 265 | 241 | 250 | 7,499,000 | 2,500 |
| 2000-02-17 | 285 | 297 | 253 | 270 | 15,399,000 | 2,700 |
| 2000-02-16 | 290 | 290 | 290 | 290 | 5,787,000 | 2,900 |
| 2000-02-15 | 225 | 228 | 180 | 210 | 14,864,000 | 2,100 |
| 2000-02-14 | 230 | 230 | 230 | 230 | 3,585,000 | 2,300 |
| 2000-02-10 | 180 | 180 | 180 | 180 | 5,098,000 | 1,800 |
| 2000-02-09 | 130 | 134 | 130 | 130 | 844,000 | 1,300 |
| 2000-02-08 | 130 | 131 | 128 | 130 | 694,000 | 1,300 |
| 2000-02-07 | 133 | 135 | 132 | 132 | 535,000 | 1,320 |
| 2000-02-04 | 133 | 142 | 132 | 132 | 1,010,000 | 1,320 |
| 2000-02-03 | 136 | 137 | 135 | 137 | 416,000 | 1,370 |
| 2000-02-02 | 140 | 140 | 134 | 134 | 676,000 | 1,340 |
| 2000-02-01 | 139 | 141 | 137 | 139 | 437,000 | 1,390 |
| 2000-01-31 | 135 | 139 | 135 | 139 | 426,000 | 1,390 |
| 2000-01-28 | 136 | 139 | 135 | 137 | 697,000 | 1,370 |
| 2000-01-27 | 136 | 140 | 136 | 138 | 610,000 | 1,380 |
| 2000-01-26 | 142 | 142 | 138 | 138 | 367,000 | 1,380 |
| 2000-01-25 | 150 | 150 | 137 | 140 | 964,000 | 1,400 |
| 2000-01-24 | 144 | 148 | 144 | 145 | 379,000 | 1,450 |
| 2000-01-21 | 151 | 153 | 140 | 142 | 970,000 | 1,420 |
| 2000-01-20 | 145 | 151 | 144 | 148 | 1,212,000 | 1,480 |
| 2000-01-19 | 145 | 146 | 141 | 144 | 763,000 | 1,440 |
| 2000-01-18 | 145 | 145 | 141 | 143 | 359,000 | 1,430 |
| 2000-01-17 | 135 | 143 | 135 | 141 | 831,000 | 1,410 |
| 2000-01-14 | 136 | 138 | 133 | 134 | 939,000 | 1,340 |
| 2000-01-13 | 130 | 138 | 128 | 135 | 569,000 | 1,350 |
| 2000-01-12 | 129 | 132 | 126 | 126 | 768,000 | 1,260 |
| 2000-01-11 | 134 | 135 | 127 | 129 | 1,001,000 | 1,290 |
| 2000-01-07 | 132 | 135 | 127 | 135 | 416,000 | 1,350 |
| 2000-01-06 | 125 | 130 | 125 | 126 | 563,000 | 1,260 |
| 2000-01-05 | 128 | 128 | 124 | 126 | 536,000 | 1,260 |
| 2000-01-04 | 126 | 126 | 123 | 124 | 314,000 | 1,240 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
