5232 住友大阪セメント(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 152 | 156 | 152 | 156 | 440,000 | 1,560 |
| 2002-12-27 | 153 | 157 | 151 | 157 | 659,000 | 1,570 |
| 2002-12-26 | 153 | 158 | 152 | 157 | 1,145,000 | 1,570 |
| 2002-12-25 | 149 | 155 | 147 | 154 | 2,233,000 | 1,540 |
| 2002-12-24 | 142 | 147 | 142 | 144 | 766,000 | 1,440 |
| 2002-12-20 | 142 | 145 | 141 | 144 | 1,110,000 | 1,440 |
| 2002-12-19 | 140 | 144 | 138 | 140 | 753,000 | 1,400 |
| 2002-12-18 | 147 | 148 | 142 | 142 | 1,266,000 | 1,420 |
| 2002-12-17 | 144 | 148 | 143 | 145 | 847,000 | 1,450 |
| 2002-12-16 | 143 | 144 | 141 | 141 | 944,000 | 1,410 |
| 2002-12-13 | 143 | 144 | 138 | 140 | 2,236,000 | 1,400 |
| 2002-12-12 | 146 | 147 | 144 | 144 | 505,000 | 1,440 |
| 2002-12-11 | 145 | 147 | 142 | 145 | 905,000 | 1,450 |
| 2002-12-10 | 142 | 145 | 140 | 142 | 736,000 | 1,420 |
| 2002-12-09 | 138 | 145 | 137 | 142 | 1,298,000 | 1,420 |
| 2002-12-06 | 140 | 142 | 136 | 137 | 1,180,000 | 1,370 |
| 2002-12-05 | 148 | 148 | 143 | 144 | 1,212,000 | 1,440 |
| 2002-12-04 | 155 | 156 | 146 | 148 | 1,081,000 | 1,480 |
| 2002-12-03 | 154 | 159 | 152 | 158 | 1,189,000 | 1,580 |
| 2002-12-02 | 152 | 154 | 150 | 152 | 658,000 | 1,520 |
| 2002-11-29 | 149 | 154 | 149 | 153 | 1,215,000 | 1,530 |
| 2002-11-28 | 147 | 150 | 145 | 150 | 1,347,000 | 1,500 |
| 2002-11-27 | 142 | 146 | 142 | 146 | 693,000 | 1,460 |
| 2002-11-26 | 146 | 147 | 140 | 142 | 865,000 | 1,420 |
| 2002-11-25 | 143 | 147 | 141 | 143 | 831,000 | 1,430 |
| 2002-11-22 | 141 | 148 | 140 | 143 | 1,680,000 | 1,430 |
| 2002-11-21 | 133 | 140 | 132 | 139 | 927,000 | 1,390 |
| 2002-11-20 | 125 | 135 | 125 | 131 | 1,015,000 | 1,310 |
| 2002-11-19 | 127 | 129 | 122 | 125 | 880,000 | 1,250 |
| 2002-11-18 | 135 | 135 | 124 | 127 | 599,000 | 1,270 |
| 2002-11-15 | 137 | 139 | 135 | 136 | 839,000 | 1,360 |
| 2002-11-14 | 138 | 140 | 134 | 135 | 823,000 | 1,350 |
| 2002-11-13 | 138 | 138 | 134 | 136 | 397,000 | 1,360 |
| 2002-11-12 | 137 | 140 | 136 | 137 | 639,000 | 1,370 |
| 2002-11-11 | 143 | 144 | 140 | 142 | 830,000 | 1,420 |
| 2002-11-08 | 142 | 145 | 141 | 144 | 907,000 | 1,440 |
| 2002-11-07 | 141 | 146 | 141 | 144 | 516,000 | 1,440 |
| 2002-11-06 | 142 | 144 | 139 | 142 | 678,000 | 1,420 |
| 2002-11-05 | 141 | 142 | 139 | 141 | 1,063,000 | 1,410 |
| 2002-11-01 | 141 | 141 | 137 | 137 | 373,000 | 1,370 |
| 2002-10-31 | 144 | 144 | 138 | 140 | 827,000 | 1,400 |
| 2002-10-30 | 134 | 139 | 132 | 139 | 779,000 | 1,390 |
| 2002-10-29 | 136 | 136 | 133 | 133 | 452,000 | 1,330 |
| 2002-10-28 | 132 | 136 | 132 | 136 | 615,000 | 1,360 |
| 2002-10-25 | 130 | 142 | 130 | 142 | 1,019,000 | 1,420 |
| 2002-10-24 | 135 | 135 | 131 | 131 | 516,000 | 1,310 |
| 2002-10-23 | 136 | 138 | 134 | 137 | 1,365,000 | 1,370 |
| 2002-10-22 | 141 | 142 | 137 | 137 | 722,000 | 1,370 |
| 2002-10-21 | 143 | 144 | 141 | 141 | 530,000 | 1,410 |
| 2002-10-18 | 144 | 146 | 144 | 144 | 439,000 | 1,440 |
| 2002-10-17 | 143 | 146 | 141 | 143 | 1,199,000 | 1,430 |
| 2002-10-16 | 147 | 149 | 143 | 145 | 1,500,000 | 1,450 |
| 2002-10-15 | 147 | 147 | 141 | 143 | 891,000 | 1,430 |
| 2002-10-11 | 139 | 143 | 139 | 140 | 1,227,000 | 1,400 |
| 2002-10-10 | 142 | 143 | 137 | 139 | 1,083,000 | 1,390 |
| 2002-10-09 | 154 | 154 | 143 | 145 | 1,411,000 | 1,450 |
| 2002-10-08 | 154 | 157 | 153 | 155 | 1,480,000 | 1,550 |
| 2002-10-07 | 165 | 165 | 155 | 158 | 930,000 | 1,580 |
| 2002-10-04 | 164 | 168 | 163 | 168 | 629,000 | 1,680 |
| 2002-10-03 | 165 | 169 | 165 | 167 | 540,000 | 1,670 |
| 2002-10-02 | 169 | 170 | 166 | 166 | 700,000 | 1,660 |
| 2002-10-01 | 166 | 167 | 165 | 167 | 479,000 | 1,670 |
| 2002-09-30 | 168 | 171 | 168 | 171 | 266,000 | 1,710 |
| 2002-09-27 | 168 | 173 | 168 | 173 | 761,000 | 1,730 |
| 2002-09-26 | 164 | 167 | 161 | 167 | 679,000 | 1,670 |
| 2002-09-25 | 164 | 168 | 162 | 166 | 754,000 | 1,660 |
| 2002-09-24 | 164 | 165 | 159 | 165 | 916,000 | 1,650 |
| 2002-09-20 | 167 | 169 | 166 | 168 | 733,000 | 1,680 |
| 2002-09-19 | 167 | 172 | 167 | 171 | 1,265,000 | 1,710 |
| 2002-09-18 | 168 | 171 | 166 | 168 | 498,000 | 1,680 |
| 2002-09-17 | 165 | 173 | 165 | 173 | 643,000 | 1,730 |
| 2002-09-13 | 164 | 166 | 163 | 164 | 3,039,000 | 1,640 |
| 2002-09-12 | 166 | 168 | 165 | 167 | 324,000 | 1,670 |
| 2002-09-11 | 166 | 168 | 166 | 168 | 528,000 | 1,680 |
| 2002-09-10 | 166 | 169 | 164 | 165 | 628,000 | 1,650 |
| 2002-09-09 | 167 | 169 | 166 | 167 | 498,000 | 1,670 |
| 2002-09-06 | 166 | 167 | 162 | 166 | 630,000 | 1,660 |
| 2002-09-05 | 168 | 171 | 166 | 169 | 889,000 | 1,690 |
| 2002-09-04 | 171 | 171 | 167 | 170 | 1,342,000 | 1,700 |
| 2002-09-03 | 175 | 176 | 171 | 171 | 849,000 | 1,710 |
| 2002-09-02 | 175 | 176 | 174 | 175 | 553,000 | 1,750 |
| 2002-08-30 | 176 | 179 | 175 | 176 | 337,000 | 1,760 |
| 2002-08-29 | 177 | 178 | 175 | 177 | 458,000 | 1,770 |
| 2002-08-28 | 177 | 180 | 177 | 179 | 536,000 | 1,790 |
| 2002-08-27 | 181 | 182 | 179 | 179 | 348,000 | 1,790 |
| 2002-08-26 | 174 | 182 | 174 | 182 | 583,000 | 1,820 |
| 2002-08-23 | 179 | 180 | 176 | 177 | 497,000 | 1,770 |
| 2002-08-22 | 170 | 176 | 169 | 176 | 725,000 | 1,760 |
| 2002-08-21 | 169 | 173 | 168 | 171 | 400,000 | 1,710 |
| 2002-08-20 | 172 | 172 | 169 | 171 | 511,000 | 1,710 |
| 2002-08-19 | 171 | 171 | 169 | 171 | 721,000 | 1,710 |
| 2002-08-16 | 170 | 171 | 168 | 170 | 629,000 | 1,700 |
| 2002-08-15 | 169 | 171 | 168 | 171 | 552,000 | 1,710 |
| 2002-08-14 | 169 | 169 | 166 | 167 | 280,000 | 1,670 |
| 2002-08-13 | 170 | 172 | 168 | 169 | 307,000 | 1,690 |
| 2002-08-12 | 176 | 176 | 170 | 170 | 393,000 | 1,700 |
| 2002-08-09 | 172 | 178 | 172 | 178 | 884,000 | 1,780 |
| 2002-08-08 | 174 | 175 | 172 | 173 | 324,000 | 1,730 |
| 2002-08-07 | 170 | 173 | 169 | 173 | 363,000 | 1,730 |
| 2002-08-06 | 167 | 168 | 165 | 166 | 574,000 | 1,660 |
| 2002-08-05 | 166 | 170 | 166 | 169 | 539,000 | 1,690 |
| 2002-08-02 | 170 | 170 | 165 | 167 | 809,000 | 1,670 |
| 2002-08-01 | 172 | 172 | 167 | 171 | 820,000 | 1,710 |
| 2002-07-31 | 173 | 173 | 169 | 171 | 1,281,000 | 1,710 |
| 2002-07-30 | 175 | 176 | 172 | 174 | 715,000 | 1,740 |
| 2002-07-29 | 177 | 177 | 171 | 171 | 1,358,000 | 1,710 |
| 2002-07-26 | 179 | 179 | 173 | 176 | 1,350,000 | 1,760 |
| 2002-07-25 | 184 | 185 | 178 | 183 | 1,104,000 | 1,830 |
| 2002-07-24 | 181 | 182 | 180 | 181 | 619,000 | 1,810 |
| 2002-07-23 | 182 | 185 | 180 | 185 | 582,000 | 1,850 |
| 2002-07-22 | 182 | 187 | 181 | 183 | 566,000 | 1,830 |
| 2002-07-19 | 187 | 189 | 185 | 185 | 688,000 | 1,850 |
| 2002-07-18 | 185 | 195 | 184 | 195 | 1,724,000 | 1,950 |
| 2002-07-17 | 180 | 184 | 179 | 181 | 1,085,000 | 1,810 |
| 2002-07-16 | 178 | 186 | 178 | 179 | 767,000 | 1,790 |
| 2002-07-15 | 187 | 188 | 182 | 182 | 447,000 | 1,820 |
| 2002-07-12 | 190 | 190 | 186 | 186 | 944,000 | 1,860 |
| 2002-07-11 | 190 | 190 | 185 | 185 | 368,000 | 1,850 |
| 2002-07-10 | 191 | 196 | 190 | 190 | 740,000 | 1,900 |
| 2002-07-09 | 188 | 196 | 188 | 196 | 1,163,000 | 1,960 |
| 2002-07-08 | 198 | 198 | 189 | 189 | 1,099,000 | 1,890 |
| 2002-07-05 | 182 | 192 | 182 | 188 | 1,014,000 | 1,880 |
| 2002-07-04 | 188 | 189 | 184 | 186 | 469,000 | 1,860 |
| 2002-07-03 | 182 | 190 | 181 | 189 | 839,000 | 1,890 |
| 2002-07-02 | 178 | 182 | 177 | 182 | 454,000 | 1,820 |
| 2002-07-01 | 181 | 182 | 179 | 180 | 855,000 | 1,800 |
| 2002-06-28 | 180 | 180 | 177 | 178 | 1,083,000 | 1,780 |
| 2002-06-27 | 175 | 177 | 173 | 176 | 1,624,000 | 1,760 |
| 2002-06-26 | 179 | 179 | 172 | 173 | 1,579,000 | 1,730 |
| 2002-06-25 | 183 | 187 | 182 | 183 | 606,000 | 1,830 |
| 2002-06-24 | 179 | 183 | 178 | 181 | 858,000 | 1,810 |
| 2002-06-21 | 183 | 185 | 181 | 184 | 884,000 | 1,840 |
| 2002-06-20 | 182 | 190 | 180 | 186 | 1,280,000 | 1,860 |
| 2002-06-19 | 192 | 192 | 182 | 183 | 1,134,000 | 1,830 |
| 2002-06-18 | 189 | 193 | 187 | 188 | 866,000 | 1,880 |
| 2002-06-17 | 195 | 196 | 185 | 187 | 941,000 | 1,870 |
| 2002-06-14 | 201 | 202 | 195 | 195 | 3,166,000 | 1,950 |
| 2002-06-13 | 205 | 207 | 200 | 201 | 1,143,000 | 2,010 |
| 2002-06-12 | 211 | 213 | 205 | 207 | 1,157,000 | 2,070 |
| 2002-06-11 | 213 | 214 | 211 | 211 | 430,000 | 2,110 |
| 2002-06-10 | 213 | 218 | 210 | 211 | 799,000 | 2,110 |
| 2002-06-07 | 217 | 218 | 212 | 215 | 1,168,000 | 2,150 |
| 2002-06-06 | 221 | 222 | 216 | 219 | 1,103,000 | 2,190 |
| 2002-06-05 | 216 | 219 | 215 | 216 | 450,000 | 2,160 |
| 2002-06-04 | 217 | 218 | 215 | 215 | 589,000 | 2,150 |
| 2002-06-03 | 212 | 217 | 212 | 217 | 516,000 | 2,170 |
| 2002-05-31 | 215 | 217 | 211 | 211 | 941,000 | 2,110 |
| 2002-05-30 | 220 | 222 | 212 | 214 | 1,465,000 | 2,140 |
| 2002-05-29 | 221 | 223 | 220 | 220 | 659,000 | 2,200 |
| 2002-05-28 | 225 | 226 | 220 | 220 | 649,000 | 2,200 |
| 2002-05-27 | 218 | 228 | 218 | 225 | 1,512,000 | 2,250 |
| 2002-05-24 | 226 | 226 | 219 | 223 | 1,409,000 | 2,230 |
| 2002-05-23 | 228 | 228 | 222 | 225 | 1,538,000 | 2,250 |
| 2002-05-22 | 216 | 226 | 216 | 226 | 1,830,000 | 2,260 |
| 2002-05-21 | 222 | 223 | 219 | 220 | 1,102,000 | 2,200 |
| 2002-05-20 | 223 | 227 | 217 | 219 | 1,218,000 | 2,190 |
| 2002-05-17 | 227 | 231 | 225 | 225 | 1,328,000 | 2,250 |
| 2002-05-16 | 223 | 227 | 223 | 227 | 975,000 | 2,270 |
| 2002-05-15 | 216 | 226 | 212 | 226 | 2,128,000 | 2,260 |
| 2002-05-14 | 227 | 228 | 214 | 215 | 1,443,000 | 2,150 |
| 2002-05-13 | 225 | 228 | 223 | 226 | 1,272,000 | 2,260 |
| 2002-05-10 | 225 | 227 | 223 | 224 | 1,361,000 | 2,240 |
| 2002-05-09 | 228 | 232 | 225 | 228 | 2,389,000 | 2,280 |
| 2002-05-08 | 220 | 226 | 220 | 223 | 912,000 | 2,230 |
| 2002-05-07 | 221 | 228 | 219 | 223 | 1,464,000 | 2,230 |
| 2002-05-02 | 222 | 223 | 219 | 223 | 621,000 | 2,230 |
| 2002-05-01 | 215 | 223 | 215 | 221 | 1,399,000 | 2,210 |
| 2002-04-30 | 212 | 220 | 211 | 217 | 1,535,000 | 2,170 |
| 2002-04-26 | 209 | 217 | 209 | 216 | 2,929,000 | 2,160 |
| 2002-04-25 | 216 | 216 | 209 | 209 | 2,642,000 | 2,090 |
| 2002-04-24 | 227 | 230 | 221 | 221 | 2,145,000 | 2,210 |
| 2002-04-23 | 214 | 232 | 213 | 227 | 3,962,000 | 2,270 |
| 2002-04-22 | 217 | 222 | 215 | 216 | 3,525,000 | 2,160 |
| 2002-04-19 | 204 | 214 | 202 | 214 | 3,649,000 | 2,140 |
| 2002-04-18 | 202 | 208 | 200 | 202 | 2,961,000 | 2,020 |
| 2002-04-17 | 192 | 202 | 191 | 201 | 3,430,000 | 2,010 |
| 2002-04-16 | 184 | 189 | 183 | 189 | 994,000 | 1,890 |
| 2002-04-15 | 185 | 185 | 182 | 185 | 1,064,000 | 1,850 |
| 2002-04-12 | 193 | 193 | 182 | 185 | 2,520,000 | 1,850 |
| 2002-04-11 | 193 | 196 | 191 | 193 | 2,069,000 | 1,930 |
| 2002-04-10 | 186 | 192 | 186 | 191 | 2,100,000 | 1,910 |
| 2002-04-09 | 192 | 192 | 185 | 185 | 1,202,000 | 1,850 |
| 2002-04-08 | 197 | 197 | 190 | 192 | 2,219,000 | 1,920 |
| 2002-04-05 | 191 | 192 | 186 | 192 | 2,581,000 | 1,920 |
| 2002-04-04 | 185 | 190 | 182 | 186 | 3,326,000 | 1,860 |
| 2002-04-03 | 181 | 183 | 177 | 183 | 1,730,000 | 1,830 |
| 2002-04-02 | 181 | 182 | 180 | 181 | 926,000 | 1,810 |
| 2002-04-01 | 182 | 185 | 179 | 180 | 867,000 | 1,800 |
| 2002-03-29 | 186 | 189 | 182 | 182 | 1,038,000 | 1,820 |
| 2002-03-28 | 185 | 186 | 183 | 185 | 935,000 | 1,850 |
| 2002-03-27 | 185 | 188 | 182 | 183 | 1,808,000 | 1,830 |
| 2002-03-26 | 181 | 188 | 181 | 184 | 2,322,000 | 1,840 |
| 2002-03-25 | 193 | 194 | 182 | 187 | 2,048,000 | 1,870 |
| 2002-03-22 | 190 | 197 | 190 | 193 | 1,733,000 | 1,930 |
| 2002-03-20 | 197 | 197 | 190 | 194 | 1,693,000 | 1,940 |
| 2002-03-19 | 194 | 197 | 192 | 192 | 2,313,000 | 1,920 |
| 2002-03-18 | 202 | 203 | 193 | 194 | 2,218,000 | 1,940 |
| 2002-03-15 | 199 | 202 | 196 | 197 | 2,057,000 | 1,970 |
| 2002-03-14 | 199 | 202 | 193 | 198 | 2,723,000 | 1,980 |
| 2002-03-13 | 210 | 217 | 202 | 203 | 3,087,000 | 2,030 |
| 2002-03-12 | 215 | 218 | 212 | 212 | 4,354,000 | 2,120 |
| 2002-03-11 | 211 | 213 | 207 | 212 | 3,152,000 | 2,120 |
| 2002-03-08 | 200 | 209 | 191 | 205 | 5,800,000 | 2,050 |
| 2002-03-07 | 191 | 196 | 188 | 196 | 2,336,000 | 1,960 |
| 2002-03-06 | 185 | 191 | 185 | 186 | 2,164,000 | 1,860 |
| 2002-03-05 | 190 | 190 | 183 | 187 | 2,594,000 | 1,870 |
| 2002-03-04 | 180 | 195 | 180 | 193 | 3,547,000 | 1,930 |
| 2002-03-01 | 173 | 180 | 171 | 180 | 2,112,000 | 1,800 |
| 2002-02-28 | 172 | 178 | 171 | 171 | 2,128,000 | 1,710 |
| 2002-02-27 | 162 | 170 | 162 | 170 | 1,527,000 | 1,700 |
| 2002-02-26 | 163 | 163 | 160 | 160 | 631,000 | 1,600 |
| 2002-02-25 | 162 | 163 | 159 | 160 | 1,010,000 | 1,600 |
| 2002-02-22 | 161 | 162 | 157 | 161 | 1,288,000 | 1,610 |
| 2002-02-21 | 157 | 164 | 157 | 164 | 1,125,000 | 1,640 |
| 2002-02-20 | 157 | 158 | 156 | 156 | 804,000 | 1,560 |
| 2002-02-19 | 165 | 166 | 159 | 160 | 638,000 | 1,600 |
| 2002-02-18 | 163 | 167 | 162 | 165 | 948,000 | 1,650 |
| 2002-02-15 | 163 | 165 | 160 | 160 | 703,000 | 1,600 |
| 2002-02-14 | 166 | 168 | 163 | 165 | 1,252,000 | 1,650 |
| 2002-02-13 | 162 | 164 | 161 | 163 | 1,026,000 | 1,630 |
| 2002-02-12 | 168 | 168 | 160 | 160 | 822,000 | 1,600 |
| 2002-02-08 | 153 | 159 | 152 | 157 | 1,859,000 | 1,570 |
| 2002-02-07 | 152 | 154 | 150 | 151 | 1,282,000 | 1,510 |
| 2002-02-06 | 154 | 155 | 150 | 150 | 1,170,000 | 1,500 |
| 2002-02-05 | 158 | 159 | 155 | 155 | 678,000 | 1,550 |
| 2002-02-04 | 162 | 163 | 158 | 158 | 783,000 | 1,580 |
| 2002-02-01 | 161 | 163 | 156 | 161 | 1,629,000 | 1,610 |
| 2002-01-31 | 165 | 165 | 159 | 160 | 1,377,000 | 1,600 |
| 2002-01-30 | 169 | 170 | 161 | 164 | 1,643,000 | 1,640 |
| 2002-01-29 | 172 | 175 | 170 | 171 | 771,000 | 1,710 |
| 2002-01-28 | 172 | 172 | 165 | 170 | 1,375,000 | 1,700 |
| 2002-01-25 | 173 | 177 | 167 | 169 | 2,163,000 | 1,690 |
| 2002-01-24 | 179 | 180 | 174 | 174 | 964,000 | 1,740 |
| 2002-01-23 | 178 | 181 | 177 | 178 | 1,003,000 | 1,780 |
| 2002-01-22 | 185 | 186 | 178 | 179 | 1,503,000 | 1,790 |
| 2002-01-21 | 185 | 189 | 184 | 187 | 611,000 | 1,870 |
| 2002-01-18 | 180 | 184 | 180 | 184 | 867,000 | 1,840 |
| 2002-01-17 | 182 | 182 | 178 | 178 | 564,000 | 1,780 |
| 2002-01-16 | 175 | 179 | 175 | 178 | 838,000 | 1,780 |
| 2002-01-15 | 185 | 185 | 176 | 176 | 1,168,000 | 1,760 |
| 2002-01-11 | 186 | 189 | 184 | 184 | 1,204,000 | 1,840 |
| 2002-01-10 | 191 | 191 | 184 | 184 | 673,000 | 1,840 |
| 2002-01-09 | 191 | 193 | 186 | 186 | 687,000 | 1,860 |
| 2002-01-08 | 199 | 199 | 191 | 192 | 546,000 | 1,920 |
| 2002-01-07 | 197 | 200 | 192 | 199 | 647,000 | 1,990 |
| 2002-01-04 | 198 | 198 | 187 | 196 | 385,000 | 1,960 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
