5232 住友大阪セメント(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 226 | 229 | 221 | 227 | 1,382,000 | 2,270 |
| 2008-12-29 | 225 | 228 | 217 | 226 | 4,413,000 | 2,260 |
| 2008-12-26 | 230 | 231 | 226 | 229 | 2,095,000 | 2,290 |
| 2008-12-25 | 226 | 231 | 222 | 228 | 2,617,000 | 2,280 |
| 2008-12-24 | 222 | 227 | 220 | 224 | 3,492,000 | 2,240 |
| 2008-12-22 | 228 | 233 | 222 | 224 | 5,968,000 | 2,240 |
| 2008-12-19 | 209 | 229 | 208 | 222 | 10,957,000 | 2,220 |
| 2008-12-18 | 208 | 215 | 205 | 208 | 5,199,000 | 2,080 |
| 2008-12-17 | 221 | 222 | 199 | 206 | 7,433,000 | 2,060 |
| 2008-12-16 | 231 | 234 | 211 | 214 | 8,852,000 | 2,140 |
| 2008-12-15 | 217 | 239 | 216 | 236 | 11,036,000 | 2,360 |
| 2008-12-12 | 212 | 219 | 205 | 214 | 7,446,000 | 2,140 |
| 2008-12-11 | 220 | 226 | 215 | 222 | 8,932,000 | 2,220 |
| 2008-12-10 | 229 | 230 | 217 | 219 | 8,809,000 | 2,190 |
| 2008-12-09 | 220 | 235 | 220 | 227 | 14,931,000 | 2,270 |
| 2008-12-08 | 198 | 222 | 197 | 222 | 13,860,000 | 2,220 |
| 2008-12-05 | 195 | 208 | 192 | 201 | 19,613,000 | 2,010 |
| 2008-12-04 | 184 | 197 | 184 | 193 | 16,092,000 | 1,930 |
| 2008-12-03 | 185 | 185 | 174 | 175 | 7,816,000 | 1,750 |
| 2008-12-02 | 172 | 187 | 170 | 181 | 11,812,000 | 1,810 |
| 2008-12-01 | 192 | 193 | 179 | 180 | 7,608,000 | 1,800 |
| 2008-11-28 | 188 | 196 | 187 | 194 | 10,605,000 | 1,940 |
| 2008-11-27 | 174 | 189 | 172 | 186 | 10,035,000 | 1,860 |
| 2008-11-26 | 168 | 174 | 163 | 171 | 8,246,000 | 1,710 |
| 2008-11-25 | 172 | 179 | 170 | 179 | 8,089,000 | 1,790 |
| 2008-11-21 | 148 | 172 | 145 | 162 | 17,484,000 | 1,620 |
| 2008-11-20 | 140 | 154 | 139 | 148 | 10,200,000 | 1,480 |
| 2008-11-19 | 138 | 144 | 137 | 142 | 4,114,000 | 1,420 |
| 2008-11-18 | 141 | 143 | 135 | 135 | 3,168,000 | 1,350 |
| 2008-11-17 | 134 | 147 | 133 | 145 | 2,124,000 | 1,450 |
| 2008-11-14 | 140 | 145 | 136 | 138 | 3,115,000 | 1,380 |
| 2008-11-13 | 137 | 140 | 136 | 136 | 2,034,000 | 1,360 |
| 2008-11-12 | 144 | 149 | 141 | 142 | 1,825,000 | 1,420 |
| 2008-11-11 | 155 | 159 | 151 | 154 | 1,715,000 | 1,540 |
| 2008-11-10 | 155 | 159 | 152 | 159 | 2,675,000 | 1,590 |
| 2008-11-07 | 141 | 152 | 138 | 150 | 3,156,000 | 1,500 |
| 2008-11-06 | 151 | 155 | 148 | 151 | 2,781,000 | 1,510 |
| 2008-11-05 | 165 | 169 | 161 | 162 | 3,263,000 | 1,620 |
| 2008-11-04 | 152 | 166 | 143 | 164 | 5,497,000 | 1,640 |
| 2008-10-31 | 155 | 160 | 148 | 151 | 3,946,000 | 1,510 |
| 2008-10-30 | 149 | 163 | 146 | 160 | 4,734,000 | 1,600 |
| 2008-10-29 | 145 | 157 | 144 | 152 | 5,186,000 | 1,520 |
| 2008-10-28 | 123 | 147 | 117 | 147 | 4,960,000 | 1,470 |
| 2008-10-27 | 131 | 132 | 123 | 126 | 5,302,000 | 1,260 |
| 2008-10-24 | 138 | 139 | 126 | 126 | 4,810,000 | 1,260 |
| 2008-10-23 | 130 | 141 | 124 | 140 | 6,161,000 | 1,400 |
| 2008-10-22 | 139 | 142 | 133 | 133 | 3,325,000 | 1,330 |
| 2008-10-21 | 141 | 146 | 139 | 144 | 4,054,000 | 1,440 |
| 2008-10-20 | 135 | 139 | 131 | 134 | 4,752,000 | 1,340 |
| 2008-10-17 | 124 | 131 | 118 | 130 | 5,245,000 | 1,300 |
| 2008-10-16 | 128 | 130 | 116 | 117 | 6,729,000 | 1,170 |
| 2008-10-15 | 135 | 138 | 130 | 138 | 3,432,000 | 1,380 |
| 2008-10-14 | 143 | 143 | 131 | 142 | 4,905,000 | 1,420 |
| 2008-10-10 | 110 | 124 | 109 | 118 | 6,433,000 | 1,180 |
| 2008-10-09 | 128 | 135 | 125 | 129 | 7,284,000 | 1,290 |
| 2008-10-08 | 133 | 136 | 120 | 125 | 3,776,000 | 1,250 |
| 2008-10-07 | 125 | 145 | 118 | 140 | 8,501,000 | 1,400 |
| 2008-10-06 | 150 | 151 | 133 | 138 | 4,660,000 | 1,380 |
| 2008-10-03 | 152 | 160 | 152 | 158 | 2,554,000 | 1,580 |
| 2008-10-02 | 164 | 166 | 152 | 152 | 2,966,000 | 1,520 |
| 2008-10-01 | 170 | 175 | 165 | 167 | 2,432,000 | 1,670 |
| 2008-09-30 | 164 | 172 | 164 | 168 | 2,350,000 | 1,680 |
| 2008-09-29 | 181 | 181 | 173 | 174 | 1,934,000 | 1,740 |
| 2008-09-26 | 180 | 181 | 175 | 178 | 2,650,000 | 1,780 |
| 2008-09-25 | 179 | 183 | 177 | 182 | 1,625,000 | 1,820 |
| 2008-09-24 | 190 | 191 | 177 | 180 | 4,885,000 | 1,800 |
| 2008-09-22 | 186 | 192 | 184 | 191 | 5,219,000 | 1,910 |
| 2008-09-19 | 170 | 183 | 169 | 183 | 6,979,000 | 1,830 |
| 2008-09-18 | 150 | 160 | 149 | 159 | 3,614,000 | 1,590 |
| 2008-09-17 | 163 | 164 | 154 | 155 | 4,017,000 | 1,550 |
| 2008-09-16 | 157 | 161 | 157 | 158 | 2,679,000 | 1,580 |
| 2008-09-12 | 170 | 174 | 169 | 173 | 4,228,000 | 1,730 |
| 2008-09-11 | 179 | 179 | 168 | 168 | 4,195,000 | 1,680 |
| 2008-09-10 | 180 | 184 | 178 | 182 | 2,936,000 | 1,820 |
| 2008-09-09 | 180 | 185 | 180 | 182 | 2,163,000 | 1,820 |
| 2008-09-08 | 178 | 182 | 177 | 182 | 2,338,000 | 1,820 |
| 2008-09-05 | 173 | 178 | 172 | 177 | 2,711,000 | 1,770 |
| 2008-09-04 | 179 | 181 | 175 | 178 | 2,655,000 | 1,780 |
| 2008-09-03 | 181 | 183 | 178 | 181 | 3,257,000 | 1,810 |
| 2008-09-02 | 180 | 189 | 178 | 180 | 3,184,000 | 1,800 |
| 2008-09-01 | 184 | 184 | 180 | 180 | 2,210,000 | 1,800 |
| 2008-08-29 | 185 | 188 | 183 | 185 | 3,592,000 | 1,850 |
| 2008-08-28 | 181 | 184 | 178 | 182 | 3,991,000 | 1,820 |
| 2008-08-27 | 178 | 183 | 176 | 180 | 3,351,000 | 1,800 |
| 2008-08-26 | 174 | 179 | 173 | 177 | 2,004,000 | 1,770 |
| 2008-08-25 | 177 | 179 | 176 | 177 | 2,197,000 | 1,770 |
| 2008-08-22 | 178 | 178 | 174 | 176 | 1,564,000 | 1,760 |
| 2008-08-21 | 178 | 179 | 176 | 178 | 1,148,000 | 1,780 |
| 2008-08-20 | 173 | 179 | 173 | 179 | 1,335,000 | 1,790 |
| 2008-08-19 | 175 | 177 | 173 | 175 | 2,551,000 | 1,750 |
| 2008-08-18 | 175 | 181 | 174 | 178 | 5,011,000 | 1,780 |
| 2008-08-15 | 183 | 184 | 177 | 180 | 4,851,000 | 1,800 |
| 2008-08-14 | 186 | 188 | 185 | 187 | 2,348,000 | 1,870 |
| 2008-08-13 | 200 | 200 | 188 | 189 | 3,005,000 | 1,890 |
| 2008-08-12 | 198 | 202 | 194 | 197 | 4,514,000 | 1,970 |
| 2008-08-11 | 194 | 199 | 193 | 197 | 3,252,000 | 1,970 |
| 2008-08-08 | 190 | 196 | 184 | 193 | 6,454,000 | 1,930 |
| 2008-08-07 | 189 | 191 | 186 | 189 | 4,366,000 | 1,890 |
| 2008-08-06 | 181 | 188 | 180 | 187 | 3,245,000 | 1,870 |
| 2008-08-05 | 180 | 185 | 178 | 178 | 4,755,000 | 1,780 |
| 2008-08-04 | 180 | 183 | 178 | 178 | 3,348,000 | 1,780 |
| 2008-08-01 | 180 | 185 | 180 | 182 | 5,747,000 | 1,820 |
| 2008-07-31 | 189 | 189 | 182 | 183 | 4,758,000 | 1,830 |
| 2008-07-30 | 190 | 191 | 187 | 188 | 2,295,000 | 1,880 |
| 2008-07-29 | 185 | 189 | 184 | 188 | 4,388,000 | 1,880 |
| 2008-07-28 | 188 | 190 | 187 | 189 | 4,296,000 | 1,890 |
| 2008-07-25 | 180 | 187 | 179 | 187 | 9,927,000 | 1,870 |
| 2008-07-24 | 175 | 185 | 174 | 185 | 15,591,000 | 1,850 |
| 2008-07-23 | 173 | 177 | 168 | 171 | 10,699,000 | 1,710 |
| 2008-07-22 | 170 | 173 | 166 | 172 | 7,849,000 | 1,720 |
| 2008-07-18 | 167 | 170 | 166 | 168 | 5,177,000 | 1,680 |
| 2008-07-17 | 168 | 169 | 164 | 166 | 13,078,000 | 1,660 |
| 2008-07-16 | 170 | 170 | 163 | 164 | 10,394,000 | 1,640 |
| 2008-07-15 | 174 | 174 | 164 | 170 | 29,060,000 | 1,700 |
| 2008-07-14 | 186 | 188 | 174 | 175 | 19,916,000 | 1,750 |
| 2008-07-11 | 210 | 210 | 188 | 191 | 21,876,000 | 1,910 |
| 2008-07-10 | 208 | 216 | 206 | 212 | 5,086,000 | 2,120 |
| 2008-07-09 | 221 | 221 | 211 | 211 | 3,872,000 | 2,110 |
| 2008-07-08 | 229 | 233 | 216 | 218 | 5,777,000 | 2,180 |
| 2008-07-07 | 223 | 230 | 220 | 229 | 3,534,000 | 2,290 |
| 2008-07-04 | 217 | 222 | 217 | 222 | 2,974,000 | 2,220 |
| 2008-07-03 | 221 | 221 | 215 | 216 | 1,993,000 | 2,160 |
| 2008-07-02 | 224 | 225 | 218 | 220 | 1,743,000 | 2,200 |
| 2008-07-01 | 227 | 229 | 224 | 224 | 1,774,000 | 2,240 |
| 2008-06-30 | 223 | 230 | 222 | 229 | 2,377,000 | 2,290 |
| 2008-06-27 | 217 | 225 | 214 | 225 | 2,123,000 | 2,250 |
| 2008-06-26 | 224 | 224 | 221 | 222 | 1,281,000 | 2,220 |
| 2008-06-25 | 226 | 226 | 219 | 226 | 1,893,000 | 2,260 |
| 2008-06-24 | 220 | 227 | 219 | 226 | 2,300,000 | 2,260 |
| 2008-06-23 | 219 | 220 | 213 | 219 | 2,258,000 | 2,190 |
| 2008-06-20 | 229 | 230 | 222 | 223 | 2,328,000 | 2,230 |
| 2008-06-19 | 234 | 234 | 227 | 227 | 1,524,000 | 2,270 |
| 2008-06-18 | 231 | 235 | 229 | 232 | 1,203,000 | 2,320 |
| 2008-06-17 | 231 | 234 | 227 | 231 | 2,415,000 | 2,310 |
| 2008-06-16 | 228 | 231 | 226 | 229 | 2,673,000 | 2,290 |
| 2008-06-13 | 233 | 233 | 226 | 226 | 7,396,000 | 2,260 |
| 2008-06-12 | 230 | 233 | 229 | 232 | 2,053,000 | 2,320 |
| 2008-06-11 | 237 | 238 | 233 | 236 | 2,086,000 | 2,360 |
| 2008-06-10 | 244 | 244 | 236 | 236 | 1,699,000 | 2,360 |
| 2008-06-09 | 238 | 243 | 236 | 241 | 2,058,000 | 2,410 |
| 2008-06-06 | 249 | 251 | 246 | 247 | 2,263,000 | 2,470 |
| 2008-06-05 | 244 | 248 | 244 | 247 | 2,692,000 | 2,470 |
| 2008-06-04 | 243 | 249 | 240 | 246 | 2,980,000 | 2,460 |
| 2008-06-03 | 243 | 247 | 243 | 244 | 2,625,000 | 2,440 |
| 2008-06-02 | 244 | 251 | 243 | 246 | 5,540,000 | 2,460 |
| 2008-05-30 | 247 | 248 | 242 | 242 | 8,046,000 | 2,420 |
| 2008-05-29 | 243 | 247 | 240 | 247 | 3,160,000 | 2,470 |
| 2008-05-28 | 248 | 249 | 238 | 241 | 4,933,000 | 2,410 |
| 2008-05-27 | 254 | 257 | 247 | 250 | 3,962,000 | 2,500 |
| 2008-05-26 | 257 | 263 | 251 | 254 | 7,773,000 | 2,540 |
| 2008-05-23 | 243 | 263 | 241 | 256 | 14,477,000 | 2,560 |
| 2008-05-22 | 231 | 241 | 228 | 240 | 3,449,000 | 2,400 |
| 2008-05-21 | 238 | 242 | 233 | 235 | 3,837,000 | 2,350 |
| 2008-05-20 | 240 | 243 | 236 | 241 | 5,954,000 | 2,410 |
| 2008-05-19 | 232 | 239 | 230 | 238 | 5,573,000 | 2,380 |
| 2008-05-16 | 235 | 237 | 229 | 231 | 6,387,000 | 2,310 |
| 2008-05-15 | 236 | 245 | 231 | 234 | 12,160,000 | 2,340 |
| 2008-05-14 | 223 | 226 | 218 | 226 | 5,402,000 | 2,260 |
| 2008-05-13 | 226 | 227 | 221 | 226 | 3,499,000 | 2,260 |
| 2008-05-12 | 219 | 223 | 214 | 223 | 2,037,000 | 2,230 |
| 2008-05-09 | 229 | 231 | 221 | 222 | 4,158,000 | 2,220 |
| 2008-05-08 | 226 | 233 | 225 | 228 | 4,170,000 | 2,280 |
| 2008-05-07 | 228 | 231 | 225 | 228 | 4,623,000 | 2,280 |
| 2008-05-02 | 229 | 231 | 223 | 227 | 6,219,000 | 2,270 |
| 2008-05-01 | 228 | 234 | 225 | 225 | 6,294,000 | 2,250 |
| 2008-04-30 | 223 | 228 | 222 | 227 | 5,327,000 | 2,270 |
| 2008-04-28 | 234 | 234 | 220 | 222 | 6,599,000 | 2,220 |
| 2008-04-25 | 234 | 236 | 228 | 231 | 5,312,000 | 2,310 |
| 2008-04-24 | 235 | 235 | 227 | 232 | 8,472,000 | 2,320 |
| 2008-04-23 | 235 | 240 | 234 | 234 | 6,429,000 | 2,340 |
| 2008-04-22 | 240 | 244 | 235 | 239 | 5,456,000 | 2,390 |
| 2008-04-21 | 261 | 261 | 243 | 244 | 11,075,000 | 2,440 |
| 2008-04-18 | 263 | 270 | 257 | 260 | 9,563,000 | 2,600 |
| 2008-04-17 | 270 | 273 | 258 | 263 | 5,188,000 | 2,630 |
| 2008-04-16 | 261 | 270 | 260 | 267 | 5,302,000 | 2,670 |
| 2008-04-15 | 261 | 263 | 256 | 260 | 3,900,000 | 2,600 |
| 2008-04-14 | 252 | 263 | 252 | 262 | 4,120,000 | 2,620 |
| 2008-04-11 | 258 | 262 | 251 | 261 | 5,120,000 | 2,610 |
| 2008-04-10 | 255 | 255 | 248 | 255 | 4,101,000 | 2,550 |
| 2008-04-09 | 263 | 264 | 252 | 258 | 5,237,000 | 2,580 |
| 2008-04-08 | 265 | 268 | 261 | 262 | 5,650,000 | 2,620 |
| 2008-04-07 | 256 | 265 | 253 | 265 | 5,552,000 | 2,650 |
| 2008-04-04 | 255 | 269 | 254 | 259 | 9,977,000 | 2,590 |
| 2008-04-03 | 247 | 253 | 244 | 253 | 5,404,000 | 2,530 |
| 2008-04-02 | 243 | 247 | 241 | 246 | 3,868,000 | 2,460 |
| 2008-04-01 | 226 | 234 | 224 | 233 | 5,233,000 | 2,330 |
| 2008-03-31 | 236 | 241 | 227 | 231 | 4,049,000 | 2,310 |
| 2008-03-28 | 235 | 242 | 231 | 237 | 2,695,000 | 2,370 |
| 2008-03-27 | 234 | 237 | 229 | 236 | 5,461,000 | 2,360 |
| 2008-03-26 | 242 | 245 | 233 | 238 | 5,162,000 | 2,380 |
| 2008-03-25 | 238 | 251 | 238 | 244 | 8,216,000 | 2,440 |
| 2008-03-24 | 235 | 238 | 232 | 235 | 4,585,000 | 2,350 |
| 2008-03-21 | 217 | 237 | 216 | 237 | 10,619,000 | 2,370 |
| 2008-03-19 | 213 | 223 | 211 | 216 | 7,215,000 | 2,160 |
| 2008-03-18 | 194 | 208 | 194 | 204 | 8,493,000 | 2,040 |
| 2008-03-17 | 193 | 195 | 185 | 191 | 5,570,000 | 1,910 |
| 2008-03-14 | 196 | 203 | 191 | 192 | 10,367,000 | 1,920 |
| 2008-03-13 | 196 | 197 | 189 | 192 | 2,613,000 | 1,920 |
| 2008-03-12 | 205 | 206 | 197 | 198 | 6,174,000 | 1,980 |
| 2008-03-11 | 188 | 202 | 188 | 200 | 8,260,000 | 2,000 |
| 2008-03-10 | 193 | 195 | 189 | 189 | 3,978,000 | 1,890 |
| 2008-03-07 | 203 | 205 | 197 | 199 | 4,060,000 | 1,990 |
| 2008-03-06 | 208 | 215 | 205 | 210 | 3,517,000 | 2,100 |
| 2008-03-05 | 210 | 212 | 202 | 207 | 4,252,000 | 2,070 |
| 2008-03-04 | 213 | 213 | 203 | 211 | 5,345,000 | 2,110 |
| 2008-03-03 | 202 | 210 | 202 | 206 | 5,617,000 | 2,060 |
| 2008-02-29 | 224 | 225 | 215 | 216 | 5,522,000 | 2,160 |
| 2008-02-28 | 225 | 232 | 223 | 231 | 6,032,000 | 2,310 |
| 2008-02-27 | 238 | 238 | 227 | 230 | 6,838,000 | 2,300 |
| 2008-02-26 | 240 | 244 | 237 | 238 | 4,592,000 | 2,380 |
| 2008-02-25 | 235 | 242 | 228 | 240 | 8,116,000 | 2,400 |
| 2008-02-22 | 223 | 239 | 221 | 233 | 10,864,000 | 2,330 |
| 2008-02-21 | 217 | 225 | 214 | 223 | 6,319,000 | 2,230 |
| 2008-02-20 | 220 | 220 | 213 | 215 | 5,964,000 | 2,150 |
| 2008-02-19 | 226 | 226 | 213 | 220 | 10,072,000 | 2,200 |
| 2008-02-18 | 229 | 236 | 226 | 227 | 9,694,000 | 2,270 |
| 2008-02-15 | 214 | 227 | 213 | 226 | 7,337,000 | 2,260 |
| 2008-02-14 | 207 | 220 | 207 | 218 | 11,396,000 | 2,180 |
| 2008-02-13 | 193 | 204 | 193 | 198 | 7,753,000 | 1,980 |
| 2008-02-12 | 187 | 190 | 180 | 181 | 4,291,000 | 1,810 |
| 2008-02-08 | 188 | 194 | 187 | 189 | 4,493,000 | 1,890 |
| 2008-02-07 | 194 | 197 | 187 | 191 | 4,039,000 | 1,910 |
| 2008-02-06 | 200 | 204 | 193 | 194 | 4,319,000 | 1,940 |
| 2008-02-05 | 201 | 207 | 201 | 206 | 2,675,000 | 2,060 |
| 2008-02-04 | 204 | 206 | 201 | 202 | 2,499,000 | 2,020 |
| 2008-02-01 | 204 | 209 | 199 | 199 | 2,829,000 | 1,990 |
| 2008-01-31 | 197 | 206 | 195 | 204 | 2,954,000 | 2,040 |
| 2008-01-30 | 198 | 205 | 196 | 201 | 4,551,000 | 2,010 |
| 2008-01-29 | 198 | 201 | 192 | 197 | 2,202,000 | 1,970 |
| 2008-01-28 | 198 | 201 | 194 | 194 | 4,230,000 | 1,940 |
| 2008-01-25 | 193 | 201 | 192 | 201 | 4,857,000 | 2,010 |
| 2008-01-24 | 181 | 187 | 180 | 183 | 3,833,000 | 1,830 |
| 2008-01-23 | 180 | 183 | 174 | 177 | 4,224,000 | 1,770 |
| 2008-01-22 | 178 | 181 | 171 | 172 | 4,323,000 | 1,720 |
| 2008-01-21 | 194 | 194 | 183 | 183 | 2,667,000 | 1,830 |
| 2008-01-18 | 181 | 199 | 179 | 196 | 4,231,000 | 1,960 |
| 2008-01-17 | 180 | 186 | 177 | 185 | 2,809,000 | 1,850 |
| 2008-01-16 | 177 | 185 | 177 | 178 | 3,244,000 | 1,780 |
| 2008-01-15 | 193 | 196 | 185 | 187 | 2,793,000 | 1,870 |
| 2008-01-11 | 199 | 201 | 190 | 192 | 4,443,000 | 1,920 |
| 2008-01-10 | 203 | 208 | 199 | 199 | 2,534,000 | 1,990 |
| 2008-01-09 | 198 | 204 | 197 | 202 | 2,850,000 | 2,020 |
| 2008-01-08 | 199 | 204 | 198 | 202 | 2,467,000 | 2,020 |
| 2008-01-07 | 202 | 203 | 196 | 199 | 4,850,000 | 1,990 |
| 2008-01-04 | 210 | 212 | 205 | 206 | 2,058,000 | 2,060 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
