5232 住友大阪セメント(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 342 | 344 | 341 | 344 | 860,000 | 3,440 |
| 2005-12-29 | 345 | 347 | 340 | 342 | 2,228,000 | 3,420 |
| 2005-12-28 | 343 | 348 | 340 | 347 | 1,775,000 | 3,470 |
| 2005-12-27 | 346 | 349 | 343 | 343 | 1,120,000 | 3,430 |
| 2005-12-26 | 347 | 350 | 345 | 346 | 1,051,000 | 3,460 |
| 2005-12-22 | 349 | 351 | 342 | 345 | 1,725,000 | 3,450 |
| 2005-12-21 | 347 | 353 | 347 | 352 | 2,456,000 | 3,520 |
| 2005-12-20 | 343 | 346 | 341 | 343 | 2,842,000 | 3,430 |
| 2005-12-19 | 343 | 345 | 341 | 345 | 1,020,000 | 3,450 |
| 2005-12-16 | 349 | 352 | 342 | 345 | 2,621,000 | 3,450 |
| 2005-12-15 | 361 | 364 | 353 | 354 | 2,276,000 | 3,540 |
| 2005-12-14 | 366 | 377 | 363 | 366 | 6,309,000 | 3,660 |
| 2005-12-13 | 359 | 361 | 355 | 361 | 3,195,000 | 3,610 |
| 2005-12-12 | 357 | 362 | 356 | 359 | 3,350,000 | 3,590 |
| 2005-12-09 | 342 | 355 | 336 | 354 | 6,745,000 | 3,540 |
| 2005-12-08 | 349 | 353 | 346 | 347 | 4,042,000 | 3,470 |
| 2005-12-07 | 347 | 353 | 345 | 350 | 2,190,000 | 3,500 |
| 2005-12-06 | 352 | 354 | 343 | 347 | 3,512,000 | 3,470 |
| 2005-12-05 | 345 | 356 | 345 | 354 | 5,493,000 | 3,540 |
| 2005-12-02 | 349 | 349 | 340 | 345 | 4,057,000 | 3,450 |
| 2005-12-01 | 329 | 348 | 327 | 347 | 7,472,000 | 3,470 |
| 2005-11-30 | 325 | 328 | 322 | 324 | 4,393,000 | 3,240 |
| 2005-11-29 | 320 | 324 | 320 | 323 | 1,755,000 | 3,230 |
| 2005-11-28 | 322 | 323 | 316 | 319 | 3,354,000 | 3,190 |
| 2005-11-25 | 315 | 327 | 315 | 325 | 3,602,000 | 3,250 |
| 2005-11-24 | 325 | 326 | 315 | 317 | 2,264,000 | 3,170 |
| 2005-11-22 | 322 | 326 | 319 | 324 | 5,436,000 | 3,240 |
| 2005-11-21 | 336 | 337 | 329 | 331 | 3,165,000 | 3,310 |
| 2005-11-18 | 342 | 342 | 338 | 341 | 1,141,000 | 3,410 |
| 2005-11-17 | 326 | 337 | 323 | 335 | 1,791,000 | 3,350 |
| 2005-11-16 | 322 | 326 | 321 | 326 | 1,311,000 | 3,260 |
| 2005-11-15 | 326 | 328 | 322 | 326 | 1,984,000 | 3,260 |
| 2005-11-14 | 333 | 340 | 328 | 329 | 3,064,000 | 3,290 |
| 2005-11-11 | 341 | 343 | 337 | 340 | 3,137,000 | 3,400 |
| 2005-11-10 | 347 | 347 | 332 | 337 | 2,950,000 | 3,370 |
| 2005-11-09 | 345 | 352 | 340 | 346 | 2,836,000 | 3,460 |
| 2005-11-08 | 344 | 347 | 337 | 347 | 3,042,000 | 3,470 |
| 2005-11-07 | 346 | 347 | 340 | 344 | 2,004,000 | 3,440 |
| 2005-11-04 | 351 | 352 | 342 | 346 | 3,945,000 | 3,460 |
| 2005-11-02 | 337 | 347 | 336 | 346 | 5,186,000 | 3,460 |
| 2005-11-01 | 332 | 334 | 331 | 333 | 1,396,000 | 3,330 |
| 2005-10-31 | 323 | 327 | 322 | 327 | 2,414,000 | 3,270 |
| 2005-10-28 | 327 | 327 | 319 | 320 | 2,951,000 | 3,200 |
| 2005-10-27 | 326 | 331 | 324 | 328 | 3,022,000 | 3,280 |
| 2005-10-26 | 320 | 323 | 319 | 321 | 2,907,000 | 3,210 |
| 2005-10-25 | 317 | 322 | 317 | 322 | 1,720,000 | 3,220 |
| 2005-10-24 | 324 | 326 | 316 | 316 | 1,386,000 | 3,160 |
| 2005-10-21 | 311 | 322 | 305 | 319 | 2,642,000 | 3,190 |
| 2005-10-20 | 318 | 320 | 312 | 313 | 1,064,000 | 3,130 |
| 2005-10-19 | 315 | 316 | 311 | 313 | 1,483,000 | 3,130 |
| 2005-10-18 | 319 | 320 | 312 | 316 | 2,027,000 | 3,160 |
| 2005-10-17 | 320 | 323 | 317 | 319 | 1,575,000 | 3,190 |
| 2005-10-14 | 328 | 328 | 317 | 320 | 3,298,000 | 3,200 |
| 2005-10-13 | 329 | 329 | 321 | 323 | 3,156,000 | 3,230 |
| 2005-10-12 | 330 | 337 | 328 | 329 | 6,177,000 | 3,290 |
| 2005-10-11 | 325 | 331 | 325 | 330 | 3,091,000 | 3,300 |
| 2005-10-07 | 330 | 333 | 329 | 329 | 1,609,000 | 3,290 |
| 2005-10-06 | 339 | 340 | 331 | 334 | 1,753,000 | 3,340 |
| 2005-10-05 | 344 | 346 | 339 | 341 | 1,741,000 | 3,410 |
| 2005-10-04 | 350 | 352 | 341 | 341 | 3,234,000 | 3,410 |
| 2005-10-03 | 360 | 360 | 348 | 349 | 2,546,000 | 3,490 |
| 2005-09-30 | 363 | 366 | 355 | 362 | 2,915,000 | 3,620 |
| 2005-09-29 | 365 | 372 | 360 | 364 | 2,329,000 | 3,640 |
| 2005-09-28 | 358 | 362 | 356 | 359 | 2,193,000 | 3,590 |
| 2005-09-27 | 350 | 356 | 347 | 355 | 1,907,000 | 3,550 |
| 2005-09-26 | 340 | 350 | 340 | 350 | 2,450,000 | 3,500 |
| 2005-09-22 | 332 | 337 | 332 | 335 | 1,392,000 | 3,350 |
| 2005-09-21 | 336 | 340 | 334 | 337 | 1,663,000 | 3,370 |
| 2005-09-20 | 327 | 335 | 327 | 335 | 1,436,000 | 3,350 |
| 2005-09-16 | 333 | 333 | 326 | 329 | 1,494,000 | 3,290 |
| 2005-09-15 | 328 | 333 | 325 | 333 | 2,145,000 | 3,330 |
| 2005-09-14 | 323 | 331 | 322 | 329 | 2,121,000 | 3,290 |
| 2005-09-13 | 324 | 324 | 320 | 323 | 852,000 | 3,230 |
| 2005-09-12 | 325 | 325 | 319 | 321 | 1,613,000 | 3,210 |
| 2005-09-09 | 316 | 318 | 314 | 318 | 4,626,000 | 3,180 |
| 2005-09-08 | 317 | 317 | 311 | 313 | 1,580,000 | 3,130 |
| 2005-09-07 | 315 | 316 | 313 | 316 | 1,463,000 | 3,160 |
| 2005-09-06 | 314 | 317 | 312 | 314 | 1,618,000 | 3,140 |
| 2005-09-05 | 319 | 319 | 311 | 312 | 3,031,000 | 3,120 |
| 2005-09-02 | 318 | 318 | 313 | 316 | 1,936,000 | 3,160 |
| 2005-09-01 | 315 | 319 | 313 | 316 | 3,511,000 | 3,160 |
| 2005-08-31 | 312 | 313 | 310 | 311 | 1,553,000 | 3,110 |
| 2005-08-30 | 313 | 315 | 309 | 313 | 2,018,000 | 3,130 |
| 2005-08-29 | 317 | 317 | 310 | 312 | 1,978,000 | 3,120 |
| 2005-08-26 | 318 | 319 | 316 | 317 | 1,105,000 | 3,170 |
| 2005-08-25 | 317 | 319 | 316 | 317 | 2,385,000 | 3,170 |
| 2005-08-24 | 313 | 317 | 312 | 316 | 1,791,000 | 3,160 |
| 2005-08-23 | 318 | 318 | 310 | 310 | 1,675,000 | 3,100 |
| 2005-08-22 | 306 | 317 | 305 | 314 | 2,083,000 | 3,140 |
| 2005-08-19 | 309 | 309 | 304 | 304 | 1,657,000 | 3,040 |
| 2005-08-18 | 311 | 315 | 310 | 311 | 2,169,000 | 3,110 |
| 2005-08-17 | 309 | 314 | 307 | 310 | 2,574,000 | 3,100 |
| 2005-08-16 | 309 | 312 | 308 | 311 | 2,421,000 | 3,110 |
| 2005-08-15 | 305 | 308 | 303 | 307 | 1,490,000 | 3,070 |
| 2005-08-12 | 307 | 308 | 304 | 304 | 3,185,000 | 3,040 |
| 2005-08-11 | 306 | 307 | 304 | 307 | 3,649,000 | 3,070 |
| 2005-08-10 | 306 | 307 | 302 | 302 | 4,921,000 | 3,020 |
| 2005-08-09 | 298 | 308 | 296 | 302 | 3,847,000 | 3,020 |
| 2005-08-08 | 290 | 296 | 288 | 295 | 4,504,000 | 2,950 |
| 2005-08-05 | 304 | 309 | 299 | 305 | 5,070,000 | 3,050 |
| 2005-08-04 | 305 | 306 | 300 | 303 | 3,118,000 | 3,030 |
| 2005-08-03 | 303 | 309 | 298 | 305 | 6,087,000 | 3,050 |
| 2005-08-02 | 312 | 313 | 296 | 301 | 8,730,000 | 3,010 |
| 2005-08-01 | 301 | 312 | 300 | 310 | 6,471,000 | 3,100 |
| 2005-07-29 | 297 | 298 | 292 | 294 | 2,469,000 | 2,940 |
| 2005-07-28 | 296 | 299 | 295 | 296 | 1,793,000 | 2,960 |
| 2005-07-27 | 295 | 297 | 294 | 295 | 1,254,000 | 2,950 |
| 2005-07-26 | 296 | 298 | 293 | 295 | 2,534,000 | 2,950 |
| 2005-07-25 | 296 | 299 | 295 | 297 | 2,171,000 | 2,970 |
| 2005-07-22 | 297 | 298 | 293 | 296 | 1,033,000 | 2,960 |
| 2005-07-21 | 304 | 305 | 299 | 299 | 2,150,000 | 2,990 |
| 2005-07-20 | 299 | 306 | 299 | 304 | 4,292,000 | 3,040 |
| 2005-07-19 | 293 | 299 | 293 | 298 | 2,639,000 | 2,980 |
| 2005-07-15 | 295 | 295 | 292 | 292 | 621,000 | 2,920 |
| 2005-07-14 | 295 | 295 | 292 | 293 | 1,048,000 | 2,930 |
| 2005-07-13 | 290 | 294 | 290 | 294 | 718,000 | 2,940 |
| 2005-07-12 | 289 | 293 | 288 | 291 | 1,167,000 | 2,910 |
| 2005-07-11 | 288 | 294 | 288 | 290 | 1,660,000 | 2,900 |
| 2005-07-08 | 286 | 290 | 285 | 286 | 2,707,000 | 2,860 |
| 2005-07-07 | 289 | 290 | 288 | 289 | 1,166,000 | 2,890 |
| 2005-07-06 | 291 | 293 | 289 | 291 | 1,874,000 | 2,910 |
| 2005-07-05 | 292 | 294 | 291 | 294 | 1,460,000 | 2,940 |
| 2005-07-04 | 295 | 296 | 291 | 295 | 2,043,000 | 2,950 |
| 2005-07-01 | 292 | 297 | 290 | 295 | 2,821,000 | 2,950 |
| 2005-06-30 | 294 | 297 | 293 | 295 | 1,056,000 | 2,950 |
| 2005-06-29 | 297 | 299 | 295 | 298 | 5,069,000 | 2,980 |
| 2005-06-28 | 292 | 296 | 290 | 296 | 3,661,000 | 2,960 |
| 2005-06-27 | 291 | 294 | 290 | 294 | 2,485,000 | 2,940 |
| 2005-06-24 | 291 | 296 | 290 | 291 | 4,605,000 | 2,910 |
| 2005-06-23 | 286 | 293 | 285 | 293 | 3,223,000 | 2,930 |
| 2005-06-22 | 285 | 287 | 281 | 285 | 1,537,000 | 2,850 |
| 2005-06-21 | 284 | 290 | 283 | 288 | 3,314,000 | 2,880 |
| 2005-06-20 | 282 | 287 | 282 | 287 | 2,598,000 | 2,870 |
| 2005-06-17 | 276 | 281 | 275 | 280 | 2,119,000 | 2,800 |
| 2005-06-16 | 274 | 278 | 274 | 275 | 1,293,000 | 2,750 |
| 2005-06-15 | 275 | 275 | 273 | 274 | 587,000 | 2,740 |
| 2005-06-14 | 273 | 275 | 272 | 273 | 346,000 | 2,730 |
| 2005-06-13 | 275 | 278 | 273 | 274 | 1,003,000 | 2,740 |
| 2005-06-10 | 272 | 277 | 271 | 273 | 4,547,000 | 2,730 |
| 2005-06-09 | 272 | 277 | 271 | 272 | 1,148,000 | 2,720 |
| 2005-06-08 | 270 | 274 | 270 | 272 | 2,316,000 | 2,720 |
| 2005-06-07 | 272 | 272 | 270 | 271 | 577,000 | 2,710 |
| 2005-06-06 | 274 | 274 | 270 | 271 | 1,038,000 | 2,710 |
| 2005-06-03 | 268 | 274 | 265 | 274 | 3,275,000 | 2,740 |
| 2005-06-02 | 265 | 268 | 264 | 264 | 1,027,000 | 2,640 |
| 2005-06-01 | 259 | 265 | 259 | 265 | 1,064,000 | 2,650 |
| 2005-05-31 | 263 | 264 | 262 | 262 | 1,019,000 | 2,620 |
| 2005-05-30 | 264 | 265 | 262 | 263 | 876,000 | 2,630 |
| 2005-05-27 | 260 | 265 | 260 | 261 | 2,737,000 | 2,610 |
| 2005-05-26 | 254 | 258 | 253 | 254 | 969,000 | 2,540 |
| 2005-05-25 | 260 | 260 | 255 | 255 | 812,000 | 2,550 |
| 2005-05-24 | 263 | 266 | 259 | 259 | 1,208,000 | 2,590 |
| 2005-05-23 | 266 | 266 | 260 | 263 | 1,741,000 | 2,630 |
| 2005-05-20 | 266 | 267 | 264 | 265 | 1,465,000 | 2,650 |
| 2005-05-19 | 262 | 266 | 260 | 265 | 1,383,000 | 2,650 |
| 2005-05-18 | 255 | 259 | 254 | 258 | 1,126,000 | 2,580 |
| 2005-05-17 | 258 | 260 | 253 | 254 | 1,001,000 | 2,540 |
| 2005-05-16 | 263 | 263 | 258 | 258 | 977,000 | 2,580 |
| 2005-05-13 | 265 | 265 | 261 | 264 | 2,267,000 | 2,640 |
| 2005-05-12 | 270 | 270 | 263 | 268 | 1,684,000 | 2,680 |
| 2005-05-11 | 266 | 273 | 266 | 271 | 1,006,000 | 2,710 |
| 2005-05-10 | 270 | 271 | 267 | 268 | 841,000 | 2,680 |
| 2005-05-09 | 265 | 267 | 263 | 267 | 929,000 | 2,670 |
| 2005-05-06 | 263 | 270 | 262 | 266 | 1,783,000 | 2,660 |
| 2005-05-02 | 264 | 266 | 260 | 262 | 1,158,000 | 2,620 |
| 2005-04-28 | 262 | 266 | 259 | 266 | 1,454,000 | 2,660 |
| 2005-04-27 | 259 | 263 | 259 | 262 | 756,000 | 2,620 |
| 2005-04-26 | 264 | 265 | 262 | 263 | 581,000 | 2,630 |
| 2005-04-25 | 263 | 266 | 262 | 264 | 952,000 | 2,640 |
| 2005-04-22 | 269 | 269 | 263 | 265 | 1,154,000 | 2,650 |
| 2005-04-21 | 257 | 262 | 253 | 261 | 1,682,000 | 2,610 |
| 2005-04-20 | 265 | 267 | 259 | 260 | 2,416,000 | 2,600 |
| 2005-04-19 | 256 | 257 | 252 | 256 | 1,200,000 | 2,560 |
| 2005-04-18 | 261 | 262 | 248 | 251 | 2,520,000 | 2,510 |
| 2005-04-15 | 269 | 270 | 264 | 267 | 796,000 | 2,670 |
| 2005-04-14 | 272 | 275 | 269 | 274 | 1,192,000 | 2,740 |
| 2005-04-13 | 276 | 278 | 274 | 275 | 878,000 | 2,750 |
| 2005-04-12 | 275 | 280 | 275 | 276 | 1,093,000 | 2,760 |
| 2005-04-11 | 280 | 280 | 273 | 274 | 1,020,000 | 2,740 |
| 2005-04-08 | 285 | 286 | 279 | 279 | 2,088,000 | 2,790 |
| 2005-04-07 | 282 | 285 | 281 | 284 | 1,555,000 | 2,840 |
| 2005-04-06 | 283 | 283 | 280 | 280 | 1,111,000 | 2,800 |
| 2005-04-05 | 280 | 285 | 280 | 284 | 758,000 | 2,840 |
| 2005-04-04 | 274 | 281 | 273 | 278 | 1,681,000 | 2,780 |
| 2005-04-01 | 276 | 279 | 275 | 278 | 2,074,000 | 2,780 |
| 2005-03-31 | 272 | 281 | 272 | 281 | 2,358,000 | 2,810 |
| 2005-03-30 | 277 | 281 | 275 | 277 | 1,513,000 | 2,770 |
| 2005-03-29 | 289 | 289 | 280 | 282 | 2,070,000 | 2,820 |
| 2005-03-28 | 287 | 292 | 283 | 290 | 2,559,000 | 2,900 |
| 2005-03-25 | 296 | 296 | 292 | 292 | 1,133,000 | 2,920 |
| 2005-03-24 | 293 | 296 | 293 | 294 | 1,711,000 | 2,940 |
| 2005-03-23 | 295 | 296 | 292 | 293 | 1,999,000 | 2,930 |
| 2005-03-22 | 293 | 295 | 292 | 293 | 1,491,000 | 2,930 |
| 2005-03-18 | 290 | 294 | 289 | 292 | 1,499,000 | 2,920 |
| 2005-03-17 | 290 | 292 | 288 | 291 | 776,000 | 2,910 |
| 2005-03-16 | 287 | 291 | 287 | 289 | 1,267,000 | 2,890 |
| 2005-03-15 | 284 | 291 | 284 | 289 | 1,362,000 | 2,890 |
| 2005-03-14 | 290 | 292 | 288 | 289 | 1,046,000 | 2,890 |
| 2005-03-11 | 287 | 290 | 287 | 289 | 4,167,000 | 2,890 |
| 2005-03-10 | 288 | 289 | 287 | 288 | 614,000 | 2,880 |
| 2005-03-09 | 290 | 290 | 287 | 290 | 1,117,000 | 2,900 |
| 2005-03-08 | 289 | 291 | 288 | 290 | 1,003,000 | 2,900 |
| 2005-03-07 | 290 | 293 | 288 | 289 | 1,047,000 | 2,890 |
| 2005-03-04 | 288 | 290 | 286 | 290 | 1,074,000 | 2,900 |
| 2005-03-03 | 286 | 292 | 286 | 290 | 3,206,000 | 2,900 |
| 2005-03-02 | 288 | 288 | 283 | 284 | 1,247,000 | 2,840 |
| 2005-03-01 | 284 | 289 | 284 | 288 | 1,665,000 | 2,880 |
| 2005-02-28 | 284 | 286 | 281 | 282 | 1,706,000 | 2,820 |
| 2005-02-25 | 285 | 285 | 281 | 284 | 1,292,000 | 2,840 |
| 2005-02-24 | 280 | 284 | 278 | 282 | 1,430,000 | 2,820 |
| 2005-02-23 | 274 | 279 | 274 | 279 | 1,235,000 | 2,790 |
| 2005-02-22 | 284 | 285 | 276 | 277 | 1,204,000 | 2,770 |
| 2005-02-21 | 283 | 288 | 281 | 283 | 3,241,000 | 2,830 |
| 2005-02-18 | 271 | 279 | 271 | 278 | 1,967,000 | 2,780 |
| 2005-02-17 | 274 | 276 | 272 | 273 | 1,255,000 | 2,730 |
| 2005-02-16 | 274 | 278 | 274 | 277 | 981,000 | 2,770 |
| 2005-02-15 | 276 | 279 | 274 | 278 | 1,334,000 | 2,780 |
| 2005-02-14 | 279 | 280 | 276 | 276 | 1,228,000 | 2,760 |
| 2005-02-10 | 273 | 278 | 273 | 277 | 2,638,000 | 2,770 |
| 2005-02-09 | 274 | 283 | 272 | 277 | 6,801,000 | 2,770 |
| 2005-02-08 | 254 | 268 | 254 | 267 | 3,275,000 | 2,670 |
| 2005-02-07 | 256 | 258 | 255 | 257 | 794,000 | 2,570 |
| 2005-02-04 | 252 | 254 | 249 | 253 | 2,216,000 | 2,530 |
| 2005-02-03 | 256 | 257 | 252 | 254 | 1,793,000 | 2,540 |
| 2005-02-02 | 259 | 260 | 258 | 258 | 990,000 | 2,580 |
| 2005-02-01 | 260 | 261 | 258 | 261 | 1,889,000 | 2,610 |
| 2005-01-31 | 255 | 257 | 252 | 257 | 2,121,000 | 2,570 |
| 2005-01-28 | 253 | 259 | 252 | 256 | 2,417,000 | 2,560 |
| 2005-01-27 | 253 | 253 | 250 | 251 | 1,242,000 | 2,510 |
| 2005-01-26 | 250 | 253 | 249 | 251 | 1,102,000 | 2,510 |
| 2005-01-25 | 248 | 250 | 247 | 249 | 1,138,000 | 2,490 |
| 2005-01-24 | 242 | 248 | 242 | 247 | 1,135,000 | 2,470 |
| 2005-01-21 | 241 | 244 | 241 | 242 | 949,000 | 2,420 |
| 2005-01-20 | 243 | 245 | 241 | 243 | 1,489,000 | 2,430 |
| 2005-01-19 | 249 | 249 | 246 | 247 | 764,000 | 2,470 |
| 2005-01-18 | 252 | 252 | 246 | 247 | 1,473,000 | 2,470 |
| 2005-01-17 | 253 | 254 | 251 | 251 | 939,000 | 2,510 |
| 2005-01-14 | 252 | 255 | 250 | 252 | 2,348,000 | 2,520 |
| 2005-01-13 | 247 | 252 | 246 | 250 | 2,046,000 | 2,500 |
| 2005-01-12 | 249 | 249 | 246 | 246 | 785,000 | 2,460 |
| 2005-01-11 | 245 | 248 | 245 | 246 | 1,090,000 | 2,460 |
| 2005-01-07 | 245 | 246 | 243 | 245 | 1,104,000 | 2,450 |
| 2005-01-06 | 244 | 246 | 243 | 246 | 2,057,000 | 2,460 |
| 2005-01-05 | 245 | 247 | 243 | 247 | 1,857,000 | 2,470 |
| 2005-01-04 | 250 | 251 | 246 | 248 | 1,176,000 | 2,480 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
