5232 住友大阪セメント(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 143 | 145 | 142 | 142 | 1,119,000 | 1,420 |
| 2009-12-29 | 144 | 145 | 142 | 142 | 1,671,000 | 1,420 |
| 2009-12-28 | 140 | 145 | 140 | 143 | 2,145,000 | 1,430 |
| 2009-12-25 | 141 | 142 | 140 | 140 | 848,000 | 1,400 |
| 2009-12-24 | 144 | 144 | 141 | 142 | 2,130,000 | 1,420 |
| 2009-12-22 | 144 | 145 | 142 | 144 | 1,510,000 | 1,440 |
| 2009-12-21 | 142 | 143 | 140 | 143 | 1,707,000 | 1,430 |
| 2009-12-18 | 138 | 141 | 136 | 141 | 1,922,000 | 1,410 |
| 2009-12-17 | 136 | 138 | 134 | 137 | 4,078,000 | 1,370 |
| 2009-12-16 | 140 | 141 | 137 | 137 | 3,282,000 | 1,370 |
| 2009-12-15 | 138 | 144 | 137 | 141 | 2,202,000 | 1,410 |
| 2009-12-14 | 140 | 142 | 139 | 141 | 1,764,000 | 1,410 |
| 2009-12-11 | 138 | 142 | 137 | 140 | 5,131,000 | 1,400 |
| 2009-12-10 | 144 | 145 | 138 | 138 | 2,689,000 | 1,380 |
| 2009-12-09 | 144 | 146 | 143 | 144 | 2,568,000 | 1,440 |
| 2009-12-08 | 147 | 148 | 144 | 147 | 3,911,000 | 1,470 |
| 2009-12-07 | 146 | 148 | 143 | 143 | 1,570,000 | 1,430 |
| 2009-12-04 | 138 | 144 | 137 | 142 | 2,712,000 | 1,420 |
| 2009-12-03 | 142 | 142 | 138 | 140 | 2,070,000 | 1,400 |
| 2009-12-02 | 137 | 139 | 136 | 137 | 2,015,000 | 1,370 |
| 2009-12-01 | 131 | 138 | 130 | 136 | 4,489,000 | 1,360 |
| 2009-11-30 | 131 | 132 | 127 | 130 | 2,704,000 | 1,300 |
| 2009-11-27 | 131 | 132 | 127 | 128 | 2,516,000 | 1,280 |
| 2009-11-26 | 132 | 135 | 130 | 135 | 2,470,000 | 1,350 |
| 2009-11-25 | 133 | 135 | 129 | 134 | 5,646,000 | 1,340 |
| 2009-11-24 | 143 | 143 | 137 | 138 | 2,515,000 | 1,380 |
| 2009-11-20 | 140 | 144 | 140 | 144 | 2,011,000 | 1,440 |
| 2009-11-19 | 146 | 148 | 144 | 145 | 2,351,000 | 1,450 |
| 2009-11-18 | 146 | 148 | 142 | 142 | 1,731,000 | 1,420 |
| 2009-11-17 | 155 | 156 | 147 | 148 | 2,696,000 | 1,480 |
| 2009-11-16 | 157 | 157 | 153 | 155 | 1,206,000 | 1,550 |
| 2009-11-13 | 162 | 164 | 157 | 157 | 3,400,000 | 1,570 |
| 2009-11-12 | 160 | 163 | 159 | 162 | 3,113,000 | 1,620 |
| 2009-11-11 | 162 | 163 | 158 | 158 | 4,074,000 | 1,580 |
| 2009-11-10 | 164 | 165 | 159 | 161 | 2,340,000 | 1,610 |
| 2009-11-09 | 167 | 167 | 162 | 162 | 2,066,000 | 1,620 |
| 2009-11-06 | 166 | 167 | 164 | 165 | 1,855,000 | 1,650 |
| 2009-11-05 | 167 | 169 | 165 | 167 | 3,180,000 | 1,670 |
| 2009-11-04 | 162 | 171 | 159 | 169 | 4,490,000 | 1,690 |
| 2009-11-02 | 159 | 162 | 158 | 159 | 2,900,000 | 1,590 |
| 2009-10-30 | 164 | 166 | 161 | 161 | 2,529,000 | 1,610 |
| 2009-10-29 | 162 | 165 | 161 | 164 | 2,792,000 | 1,640 |
| 2009-10-28 | 162 | 163 | 160 | 163 | 3,030,000 | 1,630 |
| 2009-10-27 | 165 | 166 | 164 | 164 | 1,922,000 | 1,640 |
| 2009-10-26 | 165 | 168 | 163 | 168 | 2,434,000 | 1,680 |
| 2009-10-23 | 170 | 171 | 166 | 166 | 2,302,000 | 1,660 |
| 2009-10-22 | 171 | 172 | 167 | 169 | 1,957,000 | 1,690 |
| 2009-10-21 | 170 | 175 | 169 | 173 | 3,112,000 | 1,730 |
| 2009-10-20 | 169 | 170 | 167 | 169 | 1,616,000 | 1,690 |
| 2009-10-19 | 166 | 169 | 164 | 168 | 2,348,000 | 1,680 |
| 2009-10-16 | 169 | 170 | 166 | 167 | 1,997,000 | 1,670 |
| 2009-10-15 | 170 | 170 | 167 | 168 | 1,837,000 | 1,680 |
| 2009-10-14 | 169 | 170 | 166 | 168 | 2,840,000 | 1,680 |
| 2009-10-13 | 171 | 171 | 167 | 168 | 2,642,000 | 1,680 |
| 2009-10-09 | 169 | 170 | 166 | 168 | 3,256,000 | 1,680 |
| 2009-10-08 | 167 | 170 | 165 | 168 | 3,644,000 | 1,680 |
| 2009-10-07 | 167 | 169 | 165 | 166 | 4,533,000 | 1,660 |
| 2009-10-06 | 166 | 170 | 163 | 166 | 5,938,000 | 1,660 |
| 2009-10-05 | 165 | 167 | 162 | 166 | 2,865,000 | 1,660 |
| 2009-10-02 | 166 | 168 | 165 | 167 | 3,383,000 | 1,670 |
| 2009-10-01 | 166 | 168 | 165 | 168 | 2,109,000 | 1,680 |
| 2009-09-30 | 170 | 178 | 169 | 170 | 6,196,000 | 1,700 |
| 2009-09-29 | 166 | 171 | 165 | 169 | 4,367,000 | 1,690 |
| 2009-09-28 | 163 | 166 | 161 | 165 | 4,937,000 | 1,650 |
| 2009-09-25 | 165 | 166 | 163 | 164 | 3,250,000 | 1,640 |
| 2009-09-24 | 166 | 169 | 163 | 167 | 8,349,000 | 1,670 |
| 2009-09-18 | 158 | 163 | 155 | 161 | 12,008,000 | 1,610 |
| 2009-09-17 | 176 | 178 | 173 | 178 | 3,190,000 | 1,780 |
| 2009-09-16 | 176 | 179 | 175 | 175 | 2,922,000 | 1,750 |
| 2009-09-15 | 177 | 178 | 175 | 176 | 2,095,000 | 1,760 |
| 2009-09-14 | 182 | 182 | 176 | 178 | 2,626,000 | 1,780 |
| 2009-09-11 | 184 | 186 | 182 | 183 | 4,773,000 | 1,830 |
| 2009-09-10 | 183 | 185 | 183 | 184 | 1,901,000 | 1,840 |
| 2009-09-09 | 182 | 186 | 182 | 184 | 1,609,000 | 1,840 |
| 2009-09-08 | 184 | 184 | 182 | 183 | 1,431,000 | 1,830 |
| 2009-09-07 | 183 | 185 | 181 | 183 | 1,869,000 | 1,830 |
| 2009-09-04 | 188 | 189 | 182 | 183 | 2,888,000 | 1,830 |
| 2009-09-03 | 191 | 192 | 187 | 189 | 3,016,000 | 1,890 |
| 2009-09-02 | 189 | 194 | 189 | 193 | 3,836,000 | 1,930 |
| 2009-09-01 | 196 | 198 | 195 | 197 | 2,553,000 | 1,970 |
| 2009-08-31 | 201 | 202 | 196 | 198 | 2,243,000 | 1,980 |
| 2009-08-28 | 203 | 203 | 199 | 201 | 4,083,000 | 2,010 |
| 2009-08-27 | 199 | 205 | 197 | 203 | 7,893,000 | 2,030 |
| 2009-08-26 | 193 | 200 | 191 | 199 | 6,589,000 | 1,990 |
| 2009-08-25 | 190 | 194 | 189 | 191 | 5,196,000 | 1,910 |
| 2009-08-24 | 188 | 190 | 188 | 188 | 1,923,000 | 1,880 |
| 2009-08-21 | 191 | 191 | 185 | 187 | 2,946,000 | 1,870 |
| 2009-08-20 | 187 | 191 | 185 | 191 | 2,603,000 | 1,910 |
| 2009-08-19 | 189 | 189 | 184 | 187 | 2,307,000 | 1,870 |
| 2009-08-18 | 187 | 189 | 186 | 189 | 1,637,000 | 1,890 |
| 2009-08-17 | 194 | 194 | 188 | 190 | 2,881,000 | 1,900 |
| 2009-08-14 | 192 | 194 | 191 | 193 | 3,440,000 | 1,930 |
| 2009-08-13 | 192 | 195 | 191 | 194 | 4,086,000 | 1,940 |
| 2009-08-12 | 188 | 191 | 186 | 191 | 3,653,000 | 1,910 |
| 2009-08-11 | 190 | 194 | 189 | 192 | 3,674,000 | 1,920 |
| 2009-08-10 | 186 | 190 | 185 | 190 | 3,171,000 | 1,900 |
| 2009-08-07 | 186 | 186 | 181 | 184 | 3,742,000 | 1,840 |
| 2009-08-06 | 188 | 189 | 184 | 187 | 3,799,000 | 1,870 |
| 2009-08-05 | 187 | 191 | 187 | 190 | 4,412,000 | 1,900 |
| 2009-08-04 | 191 | 192 | 186 | 187 | 5,162,000 | 1,870 |
| 2009-08-03 | 184 | 191 | 183 | 191 | 6,540,000 | 1,910 |
| 2009-07-31 | 179 | 180 | 177 | 180 | 2,254,000 | 1,800 |
| 2009-07-30 | 177 | 181 | 176 | 180 | 2,777,000 | 1,800 |
| 2009-07-29 | 184 | 184 | 178 | 179 | 2,613,000 | 1,790 |
| 2009-07-28 | 187 | 188 | 182 | 184 | 3,524,000 | 1,840 |
| 2009-07-27 | 189 | 190 | 185 | 187 | 2,971,000 | 1,870 |
| 2009-07-24 | 194 | 194 | 186 | 187 | 3,518,000 | 1,870 |
| 2009-07-23 | 188 | 194 | 186 | 190 | 6,012,000 | 1,900 |
| 2009-07-22 | 185 | 186 | 182 | 184 | 2,160,000 | 1,840 |
| 2009-07-21 | 182 | 186 | 178 | 186 | 5,334,000 | 1,860 |
| 2009-07-17 | 186 | 186 | 175 | 178 | 4,863,000 | 1,780 |
| 2009-07-16 | 194 | 194 | 183 | 186 | 4,428,000 | 1,860 |
| 2009-07-15 | 182 | 185 | 181 | 185 | 1,977,000 | 1,850 |
| 2009-07-14 | 178 | 183 | 177 | 182 | 5,421,000 | 1,820 |
| 2009-07-13 | 185 | 186 | 170 | 173 | 6,350,000 | 1,730 |
| 2009-07-10 | 188 | 193 | 183 | 185 | 5,157,000 | 1,850 |
| 2009-07-09 | 184 | 190 | 181 | 188 | 5,152,000 | 1,880 |
| 2009-07-08 | 194 | 194 | 185 | 187 | 4,506,000 | 1,870 |
| 2009-07-07 | 201 | 202 | 194 | 197 | 4,957,000 | 1,970 |
| 2009-07-06 | 204 | 204 | 201 | 202 | 1,586,000 | 2,020 |
| 2009-07-03 | 202 | 204 | 201 | 204 | 3,783,000 | 2,040 |
| 2009-07-02 | 212 | 212 | 204 | 206 | 4,146,000 | 2,060 |
| 2009-07-01 | 209 | 211 | 208 | 210 | 2,462,000 | 2,100 |
| 2009-06-30 | 212 | 213 | 208 | 209 | 3,011,000 | 2,090 |
| 2009-06-29 | 208 | 212 | 207 | 209 | 3,740,000 | 2,090 |
| 2009-06-26 | 207 | 208 | 203 | 207 | 2,217,000 | 2,070 |
| 2009-06-25 | 202 | 208 | 201 | 205 | 5,105,000 | 2,050 |
| 2009-06-24 | 203 | 204 | 201 | 202 | 2,260,000 | 2,020 |
| 2009-06-23 | 204 | 205 | 202 | 203 | 2,967,000 | 2,030 |
| 2009-06-22 | 208 | 210 | 205 | 208 | 3,830,000 | 2,080 |
| 2009-06-19 | 205 | 208 | 204 | 207 | 2,960,000 | 2,070 |
| 2009-06-18 | 207 | 208 | 204 | 206 | 3,275,000 | 2,060 |
| 2009-06-17 | 200 | 208 | 200 | 208 | 3,022,000 | 2,080 |
| 2009-06-16 | 206 | 208 | 200 | 201 | 4,887,000 | 2,010 |
| 2009-06-15 | 209 | 210 | 208 | 210 | 2,527,000 | 2,100 |
| 2009-06-12 | 213 | 213 | 208 | 209 | 8,450,000 | 2,090 |
| 2009-06-11 | 212 | 213 | 207 | 208 | 5,920,000 | 2,080 |
| 2009-06-10 | 212 | 214 | 210 | 214 | 4,497,000 | 2,140 |
| 2009-06-09 | 216 | 219 | 212 | 212 | 4,672,000 | 2,120 |
| 2009-06-08 | 213 | 217 | 213 | 216 | 5,384,000 | 2,160 |
| 2009-06-05 | 211 | 213 | 209 | 211 | 4,934,000 | 2,110 |
| 2009-06-04 | 210 | 213 | 208 | 213 | 4,989,000 | 2,130 |
| 2009-06-03 | 208 | 212 | 207 | 211 | 5,001,000 | 2,110 |
| 2009-06-02 | 215 | 216 | 204 | 205 | 8,437,000 | 2,050 |
| 2009-06-01 | 214 | 215 | 211 | 213 | 7,775,000 | 2,130 |
| 2009-05-29 | 220 | 223 | 215 | 217 | 8,158,000 | 2,170 |
| 2009-05-28 | 213 | 223 | 211 | 218 | 32,920,000 | 2,180 |
| 2009-05-27 | 205 | 206 | 200 | 201 | 4,330,000 | 2,010 |
| 2009-05-26 | 204 | 206 | 201 | 204 | 4,486,000 | 2,040 |
| 2009-05-25 | 212 | 215 | 205 | 207 | 4,721,000 | 2,070 |
| 2009-05-22 | 202 | 211 | 201 | 211 | 5,984,000 | 2,110 |
| 2009-05-21 | 202 | 207 | 200 | 204 | 6,148,000 | 2,040 |
| 2009-05-20 | 203 | 204 | 198 | 201 | 11,211,000 | 2,010 |
| 2009-05-19 | 210 | 212 | 206 | 207 | 5,625,000 | 2,070 |
| 2009-05-18 | 214 | 216 | 207 | 208 | 9,078,000 | 2,080 |
| 2009-05-15 | 216 | 226 | 215 | 226 | 6,131,000 | 2,260 |
| 2009-05-14 | 217 | 220 | 212 | 216 | 5,015,000 | 2,160 |
| 2009-05-13 | 216 | 224 | 211 | 224 | 7,687,000 | 2,240 |
| 2009-05-12 | 211 | 221 | 211 | 220 | 7,928,000 | 2,200 |
| 2009-05-11 | 218 | 219 | 207 | 211 | 9,069,000 | 2,110 |
| 2009-05-08 | 215 | 220 | 215 | 218 | 7,777,000 | 2,180 |
| 2009-05-07 | 231 | 232 | 221 | 224 | 6,055,000 | 2,240 |
| 2009-05-01 | 222 | 224 | 217 | 221 | 3,707,000 | 2,210 |
| 2009-04-30 | 224 | 229 | 220 | 221 | 3,627,000 | 2,210 |
| 2009-04-28 | 228 | 231 | 221 | 222 | 3,051,000 | 2,220 |
| 2009-04-27 | 236 | 238 | 226 | 228 | 3,649,000 | 2,280 |
| 2009-04-24 | 239 | 241 | 232 | 233 | 3,163,000 | 2,330 |
| 2009-04-23 | 244 | 246 | 232 | 239 | 6,041,000 | 2,390 |
| 2009-04-22 | 243 | 251 | 240 | 245 | 11,010,000 | 2,450 |
| 2009-04-21 | 228 | 241 | 224 | 241 | 10,950,000 | 2,410 |
| 2009-04-20 | 224 | 230 | 223 | 230 | 3,554,000 | 2,300 |
| 2009-04-17 | 227 | 229 | 222 | 227 | 6,020,000 | 2,270 |
| 2009-04-16 | 226 | 231 | 222 | 224 | 5,387,000 | 2,240 |
| 2009-04-15 | 223 | 225 | 220 | 223 | 7,176,000 | 2,230 |
| 2009-04-14 | 236 | 237 | 227 | 228 | 6,117,000 | 2,280 |
| 2009-04-13 | 230 | 238 | 229 | 234 | 4,770,000 | 2,340 |
| 2009-04-10 | 246 | 246 | 234 | 238 | 6,978,000 | 2,380 |
| 2009-04-09 | 246 | 248 | 239 | 243 | 9,245,000 | 2,430 |
| 2009-04-08 | 239 | 248 | 237 | 244 | 6,323,000 | 2,440 |
| 2009-04-07 | 242 | 247 | 239 | 243 | 4,007,000 | 2,430 |
| 2009-04-06 | 240 | 248 | 238 | 245 | 7,029,000 | 2,450 |
| 2009-04-03 | 245 | 246 | 227 | 235 | 12,357,000 | 2,350 |
| 2009-04-02 | 247 | 248 | 236 | 242 | 7,288,000 | 2,420 |
| 2009-04-01 | 232 | 243 | 227 | 243 | 5,432,000 | 2,430 |
| 2009-03-31 | 233 | 243 | 222 | 227 | 5,597,000 | 2,270 |
| 2009-03-30 | 241 | 249 | 230 | 232 | 4,878,000 | 2,320 |
| 2009-03-27 | 248 | 249 | 238 | 240 | 5,768,000 | 2,400 |
| 2009-03-26 | 242 | 248 | 241 | 247 | 7,280,000 | 2,470 |
| 2009-03-25 | 256 | 261 | 248 | 251 | 7,148,000 | 2,510 |
| 2009-03-24 | 253 | 262 | 248 | 261 | 8,831,000 | 2,610 |
| 2009-03-23 | 238 | 249 | 236 | 248 | 6,655,000 | 2,480 |
| 2009-03-19 | 237 | 241 | 226 | 240 | 9,527,000 | 2,400 |
| 2009-03-18 | 250 | 250 | 230 | 232 | 10,965,000 | 2,320 |
| 2009-03-17 | 244 | 249 | 238 | 243 | 12,857,000 | 2,430 |
| 2009-03-16 | 228 | 240 | 227 | 239 | 7,967,000 | 2,390 |
| 2009-03-13 | 231 | 232 | 221 | 228 | 7,940,000 | 2,280 |
| 2009-03-12 | 222 | 233 | 222 | 227 | 9,086,000 | 2,270 |
| 2009-03-11 | 225 | 226 | 217 | 220 | 4,170,000 | 2,200 |
| 2009-03-10 | 218 | 223 | 217 | 219 | 5,883,000 | 2,190 |
| 2009-03-09 | 213 | 221 | 213 | 214 | 4,951,000 | 2,140 |
| 2009-03-06 | 219 | 223 | 210 | 213 | 9,101,000 | 2,130 |
| 2009-03-05 | 232 | 234 | 226 | 227 | 6,341,000 | 2,270 |
| 2009-03-04 | 213 | 233 | 212 | 231 | 8,521,000 | 2,310 |
| 2009-03-03 | 209 | 215 | 209 | 212 | 3,200,000 | 2,120 |
| 2009-03-02 | 209 | 220 | 208 | 214 | 4,559,000 | 2,140 |
| 2009-02-27 | 218 | 219 | 209 | 212 | 5,198,000 | 2,120 |
| 2009-02-26 | 213 | 225 | 211 | 215 | 4,881,000 | 2,150 |
| 2009-02-25 | 221 | 224 | 209 | 213 | 6,837,000 | 2,130 |
| 2009-02-24 | 212 | 220 | 212 | 216 | 4,712,000 | 2,160 |
| 2009-02-23 | 208 | 219 | 208 | 218 | 6,267,000 | 2,180 |
| 2009-02-20 | 220 | 223 | 213 | 213 | 5,249,000 | 2,130 |
| 2009-02-19 | 226 | 226 | 214 | 219 | 12,860,000 | 2,190 |
| 2009-02-18 | 231 | 234 | 222 | 223 | 17,892,000 | 2,230 |
| 2009-02-17 | 229 | 244 | 226 | 227 | 28,848,000 | 2,270 |
| 2009-02-16 | 221 | 229 | 220 | 222 | 8,400,000 | 2,220 |
| 2009-02-13 | 216 | 223 | 212 | 222 | 8,681,000 | 2,220 |
| 2009-02-12 | 203 | 218 | 203 | 215 | 10,293,000 | 2,150 |
| 2009-02-10 | 201 | 202 | 196 | 198 | 1,682,000 | 1,980 |
| 2009-02-09 | 213 | 215 | 197 | 197 | 3,113,000 | 1,970 |
| 2009-02-06 | 206 | 212 | 205 | 208 | 3,306,000 | 2,080 |
| 2009-02-05 | 198 | 207 | 196 | 202 | 3,637,000 | 2,020 |
| 2009-02-04 | 193 | 204 | 192 | 201 | 5,346,000 | 2,010 |
| 2009-02-03 | 189 | 194 | 186 | 186 | 4,230,000 | 1,860 |
| 2009-02-02 | 180 | 195 | 180 | 186 | 4,774,000 | 1,860 |
| 2009-01-30 | 189 | 189 | 181 | 183 | 4,991,000 | 1,830 |
| 2009-01-29 | 198 | 201 | 184 | 189 | 7,210,000 | 1,890 |
| 2009-01-28 | 201 | 203 | 192 | 194 | 3,135,000 | 1,940 |
| 2009-01-27 | 192 | 205 | 190 | 201 | 4,386,000 | 2,010 |
| 2009-01-26 | 210 | 212 | 190 | 191 | 6,130,000 | 1,910 |
| 2009-01-23 | 218 | 218 | 211 | 212 | 2,517,000 | 2,120 |
| 2009-01-22 | 219 | 219 | 212 | 219 | 3,382,000 | 2,190 |
| 2009-01-21 | 210 | 220 | 206 | 214 | 3,374,000 | 2,140 |
| 2009-01-20 | 222 | 226 | 211 | 215 | 3,613,000 | 2,150 |
| 2009-01-19 | 221 | 223 | 216 | 221 | 2,823,000 | 2,210 |
| 2009-01-16 | 213 | 220 | 209 | 218 | 3,897,000 | 2,180 |
| 2009-01-15 | 202 | 210 | 201 | 208 | 4,117,000 | 2,080 |
| 2009-01-14 | 207 | 213 | 204 | 210 | 2,517,000 | 2,100 |
| 2009-01-13 | 218 | 218 | 206 | 207 | 3,489,000 | 2,070 |
| 2009-01-09 | 231 | 232 | 218 | 219 | 3,532,000 | 2,190 |
| 2009-01-08 | 231 | 234 | 225 | 226 | 4,404,000 | 2,260 |
| 2009-01-07 | 238 | 244 | 228 | 231 | 9,134,000 | 2,310 |
| 2009-01-06 | 233 | 241 | 232 | 237 | 8,069,000 | 2,370 |
| 2009-01-05 | 231 | 234 | 228 | 228 | 1,092,000 | 2,280 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
