5232 住友大阪セメント(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 192 | 196 | 190 | 191 | 333,000 | 1,910 |
| 2001-12-27 | 183 | 195 | 183 | 195 | 687,000 | 1,950 |
| 2001-12-26 | 185 | 190 | 185 | 189 | 360,000 | 1,890 |
| 2001-12-25 | 191 | 193 | 184 | 189 | 830,000 | 1,890 |
| 2001-12-21 | 188 | 200 | 186 | 196 | 1,358,000 | 1,960 |
| 2001-12-20 | 190 | 193 | 185 | 187 | 1,532,000 | 1,870 |
| 2001-12-19 | 174 | 185 | 167 | 181 | 2,008,000 | 1,810 |
| 2001-12-18 | 189 | 190 | 178 | 179 | 1,711,000 | 1,790 |
| 2001-12-17 | 200 | 200 | 190 | 190 | 1,504,000 | 1,900 |
| 2001-12-14 | 199 | 205 | 193 | 202 | 4,886,000 | 2,020 |
| 2001-12-13 | 203 | 203 | 193 | 194 | 1,181,000 | 1,940 |
| 2001-12-12 | 191 | 210 | 190 | 204 | 1,808,000 | 2,040 |
| 2001-12-11 | 194 | 198 | 191 | 191 | 888,000 | 1,910 |
| 2001-12-10 | 206 | 206 | 197 | 199 | 742,000 | 1,990 |
| 2001-12-07 | 202 | 205 | 201 | 201 | 616,000 | 2,010 |
| 2001-12-06 | 205 | 210 | 202 | 202 | 1,277,000 | 2,020 |
| 2001-12-05 | 198 | 205 | 198 | 203 | 1,188,000 | 2,030 |
| 2001-12-04 | 195 | 199 | 193 | 197 | 1,242,000 | 1,970 |
| 2001-12-03 | 199 | 200 | 192 | 192 | 891,000 | 1,920 |
| 2001-11-30 | 197 | 201 | 194 | 198 | 1,620,000 | 1,980 |
| 2001-11-29 | 190 | 194 | 190 | 194 | 872,000 | 1,940 |
| 2001-11-28 | 195 | 197 | 190 | 190 | 1,167,000 | 1,900 |
| 2001-11-27 | 197 | 199 | 193 | 193 | 1,120,000 | 1,930 |
| 2001-11-26 | 193 | 198 | 192 | 197 | 838,000 | 1,970 |
| 2001-11-22 | 192 | 192 | 187 | 192 | 801,000 | 1,920 |
| 2001-11-21 | 186 | 193 | 186 | 190 | 666,000 | 1,900 |
| 2001-11-20 | 197 | 197 | 189 | 190 | 713,000 | 1,900 |
| 2001-11-19 | 194 | 197 | 191 | 194 | 760,000 | 1,940 |
| 2001-11-16 | 192 | 198 | 190 | 192 | 977,000 | 1,920 |
| 2001-11-15 | 188 | 193 | 187 | 191 | 809,000 | 1,910 |
| 2001-11-14 | 194 | 194 | 186 | 186 | 598,000 | 1,860 |
| 2001-11-13 | 190 | 192 | 184 | 191 | 538,000 | 1,910 |
| 2001-11-12 | 195 | 196 | 186 | 190 | 621,000 | 1,900 |
| 2001-11-09 | 203 | 204 | 190 | 192 | 1,062,000 | 1,920 |
| 2001-11-08 | 202 | 205 | 200 | 202 | 544,000 | 2,020 |
| 2001-11-07 | 204 | 206 | 199 | 204 | 1,302,000 | 2,040 |
| 2001-11-06 | 202 | 205 | 200 | 203 | 663,000 | 2,030 |
| 2001-11-05 | 202 | 203 | 195 | 200 | 893,000 | 2,000 |
| 2001-11-02 | 204 | 205 | 196 | 198 | 515,000 | 1,980 |
| 2001-11-01 | 205 | 208 | 196 | 202 | 744,000 | 2,020 |
| 2001-10-31 | 200 | 207 | 200 | 207 | 646,000 | 2,070 |
| 2001-10-30 | 199 | 200 | 197 | 200 | 847,000 | 2,000 |
| 2001-10-29 | 210 | 210 | 202 | 202 | 493,000 | 2,020 |
| 2001-10-26 | 217 | 218 | 206 | 210 | 1,038,000 | 2,100 |
| 2001-10-25 | 216 | 219 | 213 | 215 | 1,487,000 | 2,150 |
| 2001-10-24 | 208 | 214 | 206 | 211 | 1,815,000 | 2,110 |
| 2001-10-23 | 200 | 208 | 200 | 207 | 852,000 | 2,070 |
| 2001-10-22 | 200 | 200 | 198 | 198 | 195,000 | 1,980 |
| 2001-10-19 | 198 | 202 | 196 | 198 | 510,000 | 1,980 |
| 2001-10-18 | 199 | 203 | 198 | 198 | 836,000 | 1,980 |
| 2001-10-17 | 201 | 201 | 198 | 199 | 1,162,000 | 1,990 |
| 2001-10-16 | 202 | 202 | 198 | 201 | 834,000 | 2,010 |
| 2001-10-15 | 203 | 205 | 201 | 202 | 670,000 | 2,020 |
| 2001-10-12 | 203 | 207 | 198 | 204 | 2,239,000 | 2,040 |
| 2001-10-11 | 193 | 196 | 190 | 196 | 1,389,000 | 1,960 |
| 2001-10-10 | 196 | 197 | 190 | 190 | 593,000 | 1,900 |
| 2001-10-09 | 205 | 205 | 197 | 199 | 596,000 | 1,990 |
| 2001-10-05 | 211 | 211 | 206 | 208 | 892,000 | 2,080 |
| 2001-10-04 | 209 | 213 | 207 | 211 | 904,000 | 2,110 |
| 2001-10-03 | 204 | 207 | 203 | 203 | 645,000 | 2,030 |
| 2001-10-02 | 206 | 208 | 201 | 205 | 1,241,000 | 2,050 |
| 2001-10-01 | 198 | 209 | 194 | 209 | 1,170,000 | 2,090 |
| 2001-09-28 | 195 | 200 | 194 | 200 | 1,135,000 | 2,000 |
| 2001-09-27 | 191 | 194 | 186 | 194 | 972,000 | 1,940 |
| 2001-09-26 | 185 | 191 | 184 | 191 | 633,000 | 1,910 |
| 2001-09-25 | 195 | 195 | 180 | 185 | 936,000 | 1,850 |
| 2001-09-21 | 179 | 189 | 178 | 188 | 1,799,000 | 1,880 |
| 2001-09-20 | 180 | 190 | 180 | 188 | 1,042,000 | 1,880 |
| 2001-09-19 | 190 | 195 | 185 | 190 | 2,047,000 | 1,900 |
| 2001-09-18 | 181 | 186 | 176 | 183 | 1,385,000 | 1,830 |
| 2001-09-17 | 175 | 175 | 166 | 166 | 1,180,000 | 1,660 |
| 2001-09-14 | 172 | 184 | 171 | 184 | 2,846,000 | 1,840 |
| 2001-09-13 | 171 | 174 | 168 | 169 | 2,185,000 | 1,690 |
| 2001-09-12 | 164 | 176 | 164 | 168 | 1,826,000 | 1,680 |
| 2001-09-11 | 185 | 189 | 184 | 189 | 1,168,000 | 1,890 |
| 2001-09-10 | 190 | 192 | 185 | 185 | 938,000 | 1,850 |
| 2001-09-07 | 199 | 199 | 195 | 196 | 1,155,000 | 1,960 |
| 2001-09-06 | 201 | 205 | 199 | 200 | 2,086,000 | 2,000 |
| 2001-09-05 | 207 | 209 | 199 | 200 | 1,457,000 | 2,000 |
| 2001-09-04 | 207 | 208 | 198 | 207 | 1,964,000 | 2,070 |
| 2001-09-03 | 228 | 228 | 213 | 215 | 624,000 | 2,150 |
| 2001-08-31 | 225 | 230 | 221 | 229 | 920,000 | 2,290 |
| 2001-08-30 | 229 | 230 | 216 | 230 | 1,152,000 | 2,300 |
| 2001-08-29 | 230 | 235 | 226 | 228 | 1,050,000 | 2,280 |
| 2001-08-28 | 238 | 240 | 228 | 230 | 1,574,000 | 2,300 |
| 2001-08-27 | 248 | 248 | 242 | 242 | 873,000 | 2,420 |
| 2001-08-24 | 250 | 252 | 244 | 247 | 1,517,000 | 2,470 |
| 2001-08-23 | 244 | 254 | 242 | 250 | 3,756,000 | 2,500 |
| 2001-08-22 | 233 | 240 | 233 | 239 | 1,970,000 | 2,390 |
| 2001-08-21 | 230 | 235 | 225 | 229 | 1,946,000 | 2,290 |
| 2001-08-20 | 220 | 225 | 218 | 220 | 1,352,000 | 2,200 |
| 2001-08-17 | 235 | 236 | 225 | 228 | 1,093,000 | 2,280 |
| 2001-08-16 | 230 | 235 | 227 | 234 | 1,258,000 | 2,340 |
| 2001-08-15 | 230 | 230 | 223 | 229 | 605,000 | 2,290 |
| 2001-08-14 | 220 | 232 | 219 | 230 | 1,345,000 | 2,300 |
| 2001-08-13 | 230 | 230 | 217 | 221 | 958,000 | 2,210 |
| 2001-08-10 | 231 | 235 | 221 | 225 | 1,900,000 | 2,250 |
| 2001-08-09 | 232 | 233 | 224 | 228 | 1,052,000 | 2,280 |
| 2001-08-08 | 242 | 243 | 236 | 237 | 1,521,000 | 2,370 |
| 2001-08-07 | 236 | 243 | 233 | 240 | 2,028,000 | 2,400 |
| 2001-08-06 | 235 | 239 | 234 | 237 | 1,456,000 | 2,370 |
| 2001-08-03 | 240 | 240 | 232 | 232 | 1,524,000 | 2,320 |
| 2001-08-02 | 228 | 238 | 228 | 236 | 2,040,000 | 2,360 |
| 2001-08-01 | 226 | 229 | 224 | 228 | 1,220,000 | 2,280 |
| 2001-07-31 | 217 | 225 | 217 | 223 | 2,017,000 | 2,230 |
| 2001-07-30 | 226 | 229 | 211 | 214 | 2,213,000 | 2,140 |
| 2001-07-27 | 212 | 231 | 206 | 221 | 4,561,000 | 2,210 |
| 2001-07-26 | 213 | 216 | 208 | 210 | 1,725,000 | 2,100 |
| 2001-07-25 | 205 | 218 | 203 | 210 | 3,236,000 | 2,100 |
| 2001-07-24 | 193 | 203 | 193 | 202 | 1,132,000 | 2,020 |
| 2001-07-23 | 203 | 203 | 192 | 192 | 1,288,000 | 1,920 |
| 2001-07-19 | 208 | 209 | 199 | 203 | 3,380,000 | 2,030 |
| 2001-07-18 | 218 | 219 | 206 | 210 | 2,545,000 | 2,100 |
| 2001-07-17 | 225 | 225 | 216 | 216 | 1,478,000 | 2,160 |
| 2001-07-16 | 233 | 233 | 228 | 229 | 766,000 | 2,290 |
| 2001-07-13 | 235 | 235 | 228 | 230 | 2,397,000 | 2,300 |
| 2001-07-12 | 223 | 230 | 223 | 230 | 2,737,000 | 2,300 |
| 2001-07-11 | 223 | 226 | 223 | 223 | 1,053,000 | 2,230 |
| 2001-07-10 | 233 | 234 | 228 | 231 | 1,180,000 | 2,310 |
| 2001-07-09 | 226 | 230 | 220 | 228 | 2,214,000 | 2,280 |
| 2001-07-06 | 235 | 241 | 228 | 236 | 2,037,000 | 2,360 |
| 2001-07-05 | 251 | 253 | 240 | 245 | 1,469,000 | 2,450 |
| 2001-07-04 | 254 | 255 | 250 | 250 | 852,000 | 2,500 |
| 2001-07-03 | 261 | 261 | 250 | 253 | 1,402,000 | 2,530 |
| 2001-07-02 | 260 | 261 | 258 | 261 | 1,278,000 | 2,610 |
| 2001-06-29 | 261 | 263 | 257 | 260 | 1,010,000 | 2,600 |
| 2001-06-28 | 265 | 265 | 257 | 259 | 926,000 | 2,590 |
| 2001-06-27 | 264 | 266 | 261 | 262 | 701,000 | 2,620 |
| 2001-06-26 | 260 | 265 | 260 | 264 | 905,000 | 2,640 |
| 2001-06-25 | 263 | 265 | 255 | 258 | 1,119,000 | 2,580 |
| 2001-06-22 | 264 | 267 | 255 | 260 | 1,402,000 | 2,600 |
| 2001-06-21 | 257 | 267 | 257 | 266 | 1,079,000 | 2,660 |
| 2001-06-20 | 265 | 266 | 251 | 257 | 1,336,000 | 2,570 |
| 2001-06-19 | 265 | 267 | 262 | 265 | 1,111,000 | 2,650 |
| 2001-06-18 | 265 | 269 | 262 | 263 | 1,632,000 | 2,630 |
| 2001-06-15 | 262 | 264 | 260 | 262 | 1,153,000 | 2,620 |
| 2001-06-14 | 274 | 275 | 267 | 267 | 1,136,000 | 2,670 |
| 2001-06-13 | 277 | 279 | 274 | 275 | 1,061,000 | 2,750 |
| 2001-06-12 | 281 | 284 | 276 | 277 | 1,697,000 | 2,770 |
| 2001-06-11 | 295 | 298 | 285 | 287 | 825,000 | 2,870 |
| 2001-06-08 | 285 | 296 | 283 | 295 | 3,282,000 | 2,950 |
| 2001-06-07 | 281 | 283 | 280 | 280 | 1,149,000 | 2,800 |
| 2001-06-06 | 290 | 292 | 281 | 284 | 1,599,000 | 2,840 |
| 2001-06-05 | 295 | 295 | 285 | 293 | 856,000 | 2,930 |
| 2001-06-04 | 298 | 298 | 288 | 292 | 1,198,000 | 2,920 |
| 2001-06-01 | 297 | 301 | 295 | 298 | 916,000 | 2,980 |
| 2001-05-31 | 296 | 298 | 291 | 294 | 1,260,000 | 2,940 |
| 2001-05-30 | 303 | 306 | 296 | 296 | 1,139,000 | 2,960 |
| 2001-05-29 | 295 | 309 | 294 | 309 | 1,205,000 | 3,090 |
| 2001-05-28 | 303 | 303 | 291 | 295 | 3,028,000 | 2,950 |
| 2001-05-25 | 320 | 322 | 302 | 305 | 3,064,000 | 3,050 |
| 2001-05-24 | 326 | 330 | 318 | 321 | 1,126,000 | 3,210 |
| 2001-05-23 | 328 | 329 | 320 | 328 | 1,259,000 | 3,280 |
| 2001-05-22 | 335 | 339 | 329 | 329 | 1,166,000 | 3,290 |
| 2001-05-21 | 329 | 340 | 328 | 335 | 1,199,000 | 3,350 |
| 2001-05-18 | 332 | 335 | 328 | 330 | 1,276,000 | 3,300 |
| 2001-05-17 | 340 | 343 | 330 | 340 | 1,170,000 | 3,400 |
| 2001-05-16 | 343 | 345 | 331 | 331 | 928,000 | 3,310 |
| 2001-05-15 | 332 | 345 | 330 | 343 | 3,161,000 | 3,430 |
| 2001-05-14 | 347 | 354 | 342 | 352 | 1,688,000 | 3,520 |
| 2001-05-11 | 368 | 373 | 365 | 367 | 1,726,000 | 3,670 |
| 2001-05-10 | 352 | 370 | 352 | 363 | 1,431,000 | 3,630 |
| 2001-05-09 | 360 | 361 | 348 | 357 | 1,569,000 | 3,570 |
| 2001-05-08 | 374 | 375 | 361 | 366 | 1,319,000 | 3,660 |
| 2001-05-07 | 380 | 383 | 368 | 376 | 1,763,000 | 3,760 |
| 2001-05-02 | 388 | 388 | 376 | 386 | 3,581,000 | 3,860 |
| 2001-05-01 | 370 | 388 | 367 | 386 | 4,988,000 | 3,860 |
| 2001-04-27 | 355 | 365 | 352 | 365 | 4,755,000 | 3,650 |
| 2001-04-26 | 350 | 352 | 346 | 350 | 1,674,000 | 3,500 |
| 2001-04-25 | 348 | 353 | 344 | 345 | 2,499,000 | 3,450 |
| 2001-04-24 | 344 | 348 | 337 | 344 | 4,125,000 | 3,440 |
| 2001-04-23 | 337 | 342 | 327 | 329 | 1,865,000 | 3,290 |
| 2001-04-20 | 342 | 349 | 333 | 337 | 2,206,000 | 3,370 |
| 2001-04-19 | 350 | 356 | 341 | 347 | 1,867,000 | 3,470 |
| 2001-04-18 | 336 | 348 | 333 | 347 | 1,635,000 | 3,470 |
| 2001-04-17 | 337 | 340 | 327 | 331 | 1,602,000 | 3,310 |
| 2001-04-16 | 345 | 350 | 342 | 347 | 863,000 | 3,470 |
| 2001-04-13 | 339 | 345 | 331 | 343 | 2,438,000 | 3,430 |
| 2001-04-12 | 340 | 344 | 333 | 336 | 1,705,000 | 3,360 |
| 2001-04-11 | 341 | 349 | 338 | 345 | 2,303,000 | 3,450 |
| 2001-04-10 | 344 | 345 | 328 | 329 | 1,884,000 | 3,290 |
| 2001-04-09 | 335 | 337 | 325 | 325 | 902,000 | 3,250 |
| 2001-04-06 | 358 | 359 | 338 | 340 | 2,057,000 | 3,400 |
| 2001-04-05 | 350 | 355 | 348 | 352 | 3,647,000 | 3,520 |
| 2001-04-04 | 332 | 340 | 331 | 340 | 1,413,000 | 3,400 |
| 2001-04-03 | 327 | 336 | 326 | 326 | 987,000 | 3,260 |
| 2001-04-02 | 319 | 321 | 310 | 320 | 1,425,000 | 3,200 |
| 2001-03-30 | 329 | 337 | 321 | 329 | 938,000 | 3,290 |
| 2001-03-29 | 334 | 340 | 320 | 320 | 1,864,000 | 3,200 |
| 2001-03-28 | 335 | 345 | 330 | 342 | 2,751,000 | 3,420 |
| 2001-03-27 | 330 | 332 | 315 | 320 | 1,537,000 | 3,200 |
| 2001-03-26 | 310 | 325 | 309 | 315 | 2,518,000 | 3,150 |
| 2001-03-23 | 290 | 305 | 288 | 296 | 1,402,000 | 2,960 |
| 2001-03-22 | 297 | 305 | 289 | 290 | 935,000 | 2,900 |
| 2001-03-21 | 287 | 300 | 278 | 300 | 1,678,000 | 3,000 |
| 2001-03-19 | 285 | 295 | 260 | 277 | 1,229,000 | 2,770 |
| 2001-03-16 | 278 | 282 | 273 | 276 | 771,000 | 2,760 |
| 2001-03-15 | 256 | 283 | 251 | 283 | 1,065,000 | 2,830 |
| 2001-03-14 | 281 | 284 | 270 | 274 | 885,000 | 2,740 |
| 2001-03-13 | 270 | 281 | 268 | 280 | 1,536,000 | 2,800 |
| 2001-03-12 | 297 | 297 | 282 | 282 | 1,117,000 | 2,820 |
| 2001-03-09 | 302 | 305 | 301 | 302 | 3,492,000 | 3,020 |
| 2001-03-08 | 306 | 309 | 302 | 304 | 1,195,000 | 3,040 |
| 2001-03-07 | 306 | 310 | 303 | 306 | 1,952,000 | 3,060 |
| 2001-03-06 | 290 | 305 | 287 | 305 | 1,699,000 | 3,050 |
| 2001-03-05 | 293 | 303 | 286 | 286 | 1,346,000 | 2,860 |
| 2001-03-02 | 300 | 300 | 288 | 293 | 1,593,000 | 2,930 |
| 2001-03-01 | 305 | 307 | 299 | 302 | 1,464,000 | 3,020 |
| 2001-02-28 | 300 | 308 | 294 | 307 | 2,204,000 | 3,070 |
| 2001-02-27 | 321 | 326 | 316 | 319 | 2,466,000 | 3,190 |
| 2001-02-26 | 303 | 318 | 303 | 316 | 2,417,000 | 3,160 |
| 2001-02-23 | 276 | 304 | 276 | 300 | 3,381,000 | 3,000 |
| 2001-02-22 | 281 | 283 | 276 | 277 | 2,126,000 | 2,770 |
| 2001-02-21 | 290 | 290 | 276 | 290 | 2,917,000 | 2,900 |
| 2001-02-20 | 288 | 299 | 288 | 294 | 2,444,000 | 2,940 |
| 2001-02-19 | 300 | 304 | 292 | 292 | 2,321,000 | 2,920 |
| 2001-02-16 | 305 | 308 | 295 | 297 | 3,336,000 | 2,970 |
| 2001-02-15 | 331 | 331 | 318 | 320 | 1,223,000 | 3,200 |
| 2001-02-14 | 331 | 336 | 330 | 331 | 1,413,000 | 3,310 |
| 2001-02-13 | 340 | 340 | 333 | 336 | 429,000 | 3,360 |
| 2001-02-09 | 335 | 339 | 332 | 337 | 1,785,000 | 3,370 |
| 2001-02-08 | 339 | 340 | 334 | 339 | 867,000 | 3,390 |
| 2001-02-07 | 338 | 344 | 336 | 344 | 1,299,000 | 3,440 |
| 2001-02-06 | 351 | 353 | 345 | 348 | 1,244,000 | 3,480 |
| 2001-02-05 | 365 | 365 | 357 | 359 | 1,197,000 | 3,590 |
| 2001-02-02 | 383 | 385 | 367 | 370 | 1,385,000 | 3,700 |
| 2001-02-01 | 354 | 378 | 353 | 377 | 2,062,000 | 3,770 |
| 2001-01-31 | 343 | 353 | 343 | 348 | 507,000 | 3,480 |
| 2001-01-30 | 341 | 354 | 335 | 343 | 703,000 | 3,430 |
| 2001-01-29 | 339 | 344 | 335 | 344 | 784,000 | 3,440 |
| 2001-01-26 | 340 | 341 | 336 | 339 | 831,000 | 3,390 |
| 2001-01-25 | 362 | 362 | 343 | 350 | 598,000 | 3,500 |
| 2001-01-24 | 362 | 365 | 351 | 352 | 657,000 | 3,520 |
| 2001-01-23 | 365 | 365 | 357 | 357 | 522,000 | 3,570 |
| 2001-01-22 | 377 | 377 | 361 | 365 | 875,000 | 3,650 |
| 2001-01-19 | 360 | 379 | 353 | 372 | 1,921,000 | 3,720 |
| 2001-01-18 | 329 | 350 | 325 | 350 | 1,196,000 | 3,500 |
| 2001-01-17 | 345 | 345 | 331 | 334 | 642,000 | 3,340 |
| 2001-01-16 | 332 | 345 | 332 | 340 | 812,000 | 3,400 |
| 2001-01-15 | 340 | 341 | 328 | 336 | 1,104,000 | 3,360 |
| 2001-01-12 | 310 | 328 | 305 | 325 | 1,897,000 | 3,250 |
| 2001-01-11 | 325 | 327 | 288 | 300 | 2,025,000 | 3,000 |
| 2001-01-10 | 310 | 325 | 310 | 325 | 1,020,000 | 3,250 |
| 2001-01-09 | 331 | 333 | 315 | 318 | 1,152,000 | 3,180 |
| 2001-01-05 | 350 | 357 | 342 | 342 | 1,126,000 | 3,420 |
| 2001-01-04 | 387 | 387 | 342 | 350 | 741,000 | 3,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
