5232 住友大阪セメント(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 185 | 185 | 182 | 184 | 2,873,000 | 1,840 |
| 2010-12-29 | 186 | 186 | 182 | 185 | 3,369,000 | 1,850 |
| 2010-12-28 | 189 | 190 | 187 | 188 | 1,569,000 | 1,880 |
| 2010-12-27 | 189 | 191 | 189 | 191 | 1,308,000 | 1,910 |
| 2010-12-24 | 194 | 194 | 190 | 190 | 2,481,000 | 1,900 |
| 2010-12-22 | 196 | 196 | 194 | 196 | 2,125,000 | 1,960 |
| 2010-12-21 | 192 | 195 | 191 | 195 | 1,694,000 | 1,950 |
| 2010-12-20 | 196 | 196 | 190 | 192 | 2,346,000 | 1,920 |
| 2010-12-17 | 195 | 195 | 192 | 195 | 2,865,000 | 1,950 |
| 2010-12-16 | 195 | 196 | 192 | 195 | 4,455,000 | 1,950 |
| 2010-12-15 | 190 | 194 | 188 | 194 | 5,680,000 | 1,940 |
| 2010-12-14 | 187 | 190 | 185 | 188 | 5,632,000 | 1,880 |
| 2010-12-13 | 182 | 187 | 180 | 187 | 2,379,000 | 1,870 |
| 2010-12-10 | 182 | 183 | 180 | 181 | 6,996,000 | 1,810 |
| 2010-12-09 | 184 | 186 | 181 | 184 | 5,206,000 | 1,840 |
| 2010-12-08 | 189 | 190 | 186 | 187 | 5,795,000 | 1,870 |
| 2010-12-07 | 191 | 191 | 188 | 189 | 2,382,000 | 1,890 |
| 2010-12-06 | 190 | 193 | 188 | 190 | 3,919,000 | 1,900 |
| 2010-12-03 | 197 | 197 | 190 | 190 | 3,951,000 | 1,900 |
| 2010-12-02 | 195 | 196 | 193 | 195 | 3,211,000 | 1,950 |
| 2010-12-01 | 186 | 192 | 184 | 191 | 4,197,000 | 1,910 |
| 2010-11-30 | 191 | 192 | 184 | 185 | 3,897,000 | 1,850 |
| 2010-11-29 | 191 | 196 | 187 | 193 | 6,458,000 | 1,930 |
| 2010-11-26 | 194 | 198 | 185 | 186 | 7,842,000 | 1,860 |
| 2010-11-25 | 189 | 193 | 186 | 192 | 6,381,000 | 1,920 |
| 2010-11-24 | 179 | 186 | 178 | 185 | 5,833,000 | 1,850 |
| 2010-11-22 | 182 | 187 | 180 | 184 | 6,148,000 | 1,840 |
| 2010-11-19 | 177 | 179 | 174 | 177 | 6,275,000 | 1,770 |
| 2010-11-18 | 171 | 180 | 170 | 180 | 7,237,000 | 1,800 |
| 2010-11-17 | 165 | 170 | 162 | 170 | 6,482,000 | 1,700 |
| 2010-11-16 | 162 | 166 | 162 | 166 | 6,968,000 | 1,660 |
| 2010-11-15 | 155 | 162 | 155 | 161 | 4,957,000 | 1,610 |
| 2010-11-12 | 155 | 157 | 155 | 156 | 2,697,000 | 1,560 |
| 2010-11-11 | 157 | 158 | 156 | 157 | 1,526,000 | 1,570 |
| 2010-11-10 | 161 | 162 | 156 | 156 | 3,949,000 | 1,560 |
| 2010-11-09 | 159 | 163 | 158 | 160 | 6,692,000 | 1,600 |
| 2010-11-08 | 164 | 165 | 158 | 159 | 4,867,000 | 1,590 |
| 2010-11-05 | 168 | 170 | 164 | 167 | 5,102,000 | 1,670 |
| 2010-11-04 | 159 | 164 | 158 | 163 | 2,271,000 | 1,630 |
| 2010-11-02 | 158 | 160 | 156 | 158 | 2,830,000 | 1,580 |
| 2010-11-01 | 157 | 161 | 155 | 159 | 6,469,000 | 1,590 |
| 2010-10-29 | 162 | 163 | 155 | 156 | 4,720,000 | 1,560 |
| 2010-10-28 | 158 | 159 | 155 | 157 | 4,522,000 | 1,570 |
| 2010-10-27 | 163 | 165 | 159 | 161 | 3,057,000 | 1,610 |
| 2010-10-26 | 159 | 165 | 157 | 162 | 6,432,000 | 1,620 |
| 2010-10-25 | 158 | 163 | 154 | 162 | 7,288,000 | 1,620 |
| 2010-10-22 | 152 | 157 | 151 | 157 | 4,478,000 | 1,570 |
| 2010-10-21 | 146 | 155 | 144 | 151 | 8,862,000 | 1,510 |
| 2010-10-20 | 147 | 147 | 142 | 143 | 2,534,000 | 1,430 |
| 2010-10-19 | 149 | 151 | 148 | 149 | 1,418,000 | 1,490 |
| 2010-10-18 | 154 | 154 | 150 | 151 | 1,984,000 | 1,510 |
| 2010-10-15 | 150 | 153 | 149 | 153 | 1,822,000 | 1,530 |
| 2010-10-14 | 152 | 154 | 151 | 153 | 2,313,000 | 1,530 |
| 2010-10-13 | 152 | 153 | 150 | 151 | 2,609,000 | 1,510 |
| 2010-10-12 | 156 | 158 | 149 | 149 | 2,044,000 | 1,490 |
| 2010-10-08 | 151 | 154 | 150 | 154 | 2,550,000 | 1,540 |
| 2010-10-07 | 150 | 152 | 150 | 151 | 1,328,000 | 1,510 |
| 2010-10-06 | 143 | 151 | 142 | 151 | 3,913,000 | 1,510 |
| 2010-10-05 | 142 | 143 | 138 | 139 | 4,692,000 | 1,390 |
| 2010-10-04 | 142 | 147 | 142 | 143 | 2,877,000 | 1,430 |
| 2010-10-01 | 145 | 146 | 141 | 141 | 2,453,000 | 1,410 |
| 2010-09-30 | 150 | 152 | 143 | 143 | 2,666,000 | 1,430 |
| 2010-09-29 | 150 | 153 | 150 | 150 | 2,356,000 | 1,500 |
| 2010-09-28 | 150 | 152 | 148 | 151 | 805,000 | 1,510 |
| 2010-09-27 | 153 | 154 | 149 | 150 | 2,329,000 | 1,500 |
| 2010-09-24 | 150 | 154 | 150 | 153 | 3,366,000 | 1,530 |
| 2010-09-22 | 154 | 155 | 150 | 151 | 3,275,000 | 1,510 |
| 2010-09-21 | 161 | 162 | 158 | 158 | 1,106,000 | 1,580 |
| 2010-09-17 | 160 | 161 | 159 | 161 | 2,647,000 | 1,610 |
| 2010-09-16 | 160 | 162 | 157 | 159 | 3,484,000 | 1,590 |
| 2010-09-15 | 152 | 163 | 151 | 159 | 5,729,000 | 1,590 |
| 2010-09-14 | 151 | 154 | 150 | 153 | 2,901,000 | 1,530 |
| 2010-09-13 | 150 | 153 | 148 | 152 | 3,792,000 | 1,520 |
| 2010-09-10 | 146 | 148 | 145 | 147 | 3,159,000 | 1,470 |
| 2010-09-09 | 144 | 145 | 142 | 144 | 1,560,000 | 1,440 |
| 2010-09-08 | 144 | 144 | 142 | 143 | 1,622,000 | 1,430 |
| 2010-09-07 | 148 | 148 | 144 | 148 | 2,684,000 | 1,480 |
| 2010-09-06 | 144 | 149 | 144 | 149 | 2,442,000 | 1,490 |
| 2010-09-03 | 145 | 145 | 140 | 143 | 2,853,000 | 1,430 |
| 2010-09-02 | 146 | 146 | 143 | 145 | 3,153,000 | 1,450 |
| 2010-09-01 | 141 | 144 | 139 | 141 | 2,452,000 | 1,410 |
| 2010-08-31 | 144 | 144 | 137 | 139 | 2,670,000 | 1,390 |
| 2010-08-30 | 148 | 150 | 146 | 147 | 1,873,000 | 1,470 |
| 2010-08-27 | 141 | 146 | 141 | 146 | 1,949,000 | 1,460 |
| 2010-08-26 | 142 | 143 | 139 | 140 | 1,916,000 | 1,400 |
| 2010-08-25 | 143 | 145 | 141 | 141 | 2,185,000 | 1,410 |
| 2010-08-24 | 143 | 146 | 142 | 145 | 1,136,000 | 1,450 |
| 2010-08-23 | 146 | 146 | 144 | 145 | 1,903,000 | 1,450 |
| 2010-08-20 | 153 | 154 | 145 | 146 | 6,401,000 | 1,460 |
| 2010-08-19 | 158 | 162 | 153 | 155 | 6,052,000 | 1,550 |
| 2010-08-18 | 162 | 162 | 158 | 160 | 1,723,000 | 1,600 |
| 2010-08-17 | 161 | 163 | 160 | 161 | 1,144,000 | 1,610 |
| 2010-08-16 | 162 | 165 | 161 | 164 | 1,225,000 | 1,640 |
| 2010-08-13 | 158 | 164 | 153 | 162 | 3,884,000 | 1,620 |
| 2010-08-12 | 160 | 161 | 158 | 160 | 1,796,000 | 1,600 |
| 2010-08-11 | 168 | 168 | 162 | 164 | 2,279,000 | 1,640 |
| 2010-08-10 | 167 | 170 | 167 | 169 | 1,910,000 | 1,690 |
| 2010-08-09 | 164 | 170 | 163 | 166 | 1,526,000 | 1,660 |
| 2010-08-06 | 163 | 168 | 163 | 167 | 1,377,000 | 1,670 |
| 2010-08-05 | 162 | 165 | 161 | 164 | 2,235,000 | 1,640 |
| 2010-08-04 | 162 | 165 | 160 | 161 | 1,555,000 | 1,610 |
| 2010-08-03 | 163 | 164 | 160 | 162 | 2,822,000 | 1,620 |
| 2010-08-02 | 162 | 165 | 162 | 162 | 996,000 | 1,620 |
| 2010-07-30 | 165 | 166 | 162 | 162 | 3,013,000 | 1,620 |
| 2010-07-29 | 170 | 171 | 169 | 169 | 1,352,000 | 1,690 |
| 2010-07-28 | 168 | 171 | 167 | 171 | 1,299,000 | 1,710 |
| 2010-07-27 | 169 | 170 | 165 | 166 | 2,037,000 | 1,660 |
| 2010-07-26 | 163 | 166 | 163 | 166 | 1,468,000 | 1,660 |
| 2010-07-23 | 163 | 164 | 161 | 161 | 1,501,000 | 1,610 |
| 2010-07-22 | 158 | 161 | 157 | 158 | 3,071,000 | 1,580 |
| 2010-07-21 | 169 | 169 | 162 | 162 | 2,646,000 | 1,620 |
| 2010-07-20 | 166 | 169 | 165 | 166 | 2,522,000 | 1,660 |
| 2010-07-16 | 175 | 178 | 169 | 170 | 4,337,000 | 1,700 |
| 2010-07-15 | 172 | 177 | 171 | 176 | 3,358,000 | 1,760 |
| 2010-07-14 | 171 | 173 | 170 | 172 | 2,142,000 | 1,720 |
| 2010-07-13 | 167 | 170 | 167 | 168 | 2,357,000 | 1,680 |
| 2010-07-12 | 170 | 171 | 166 | 166 | 3,557,000 | 1,660 |
| 2010-07-09 | 173 | 173 | 164 | 171 | 9,181,000 | 1,710 |
| 2010-07-08 | 175 | 175 | 172 | 173 | 2,045,000 | 1,730 |
| 2010-07-07 | 176 | 177 | 170 | 171 | 2,495,000 | 1,710 |
| 2010-07-06 | 173 | 177 | 170 | 176 | 2,344,000 | 1,760 |
| 2010-07-05 | 176 | 178 | 173 | 176 | 2,763,000 | 1,760 |
| 2010-07-02 | 172 | 175 | 170 | 175 | 3,179,000 | 1,750 |
| 2010-07-01 | 168 | 172 | 167 | 168 | 3,182,000 | 1,680 |
| 2010-06-30 | 170 | 171 | 166 | 170 | 5,649,000 | 1,700 |
| 2010-06-29 | 178 | 181 | 172 | 174 | 4,047,000 | 1,740 |
| 2010-06-28 | 182 | 183 | 179 | 179 | 1,730,000 | 1,790 |
| 2010-06-25 | 185 | 186 | 183 | 184 | 1,138,000 | 1,840 |
| 2010-06-24 | 186 | 189 | 185 | 188 | 2,795,000 | 1,880 |
| 2010-06-23 | 189 | 189 | 184 | 186 | 2,073,000 | 1,860 |
| 2010-06-22 | 192 | 193 | 190 | 191 | 2,569,000 | 1,910 |
| 2010-06-21 | 192 | 194 | 190 | 192 | 2,838,000 | 1,920 |
| 2010-06-18 | 190 | 191 | 188 | 190 | 1,712,000 | 1,900 |
| 2010-06-17 | 188 | 191 | 187 | 190 | 3,793,000 | 1,900 |
| 2010-06-16 | 188 | 193 | 186 | 191 | 6,008,000 | 1,910 |
| 2010-06-15 | 182 | 183 | 181 | 183 | 2,508,000 | 1,830 |
| 2010-06-14 | 176 | 182 | 176 | 181 | 4,806,000 | 1,810 |
| 2010-06-11 | 169 | 177 | 169 | 176 | 9,537,000 | 1,760 |
| 2010-06-10 | 164 | 166 | 162 | 164 | 4,579,000 | 1,640 |
| 2010-06-09 | 170 | 173 | 166 | 168 | 3,779,000 | 1,680 |
| 2010-06-08 | 172 | 175 | 169 | 170 | 4,614,000 | 1,700 |
| 2010-06-07 | 175 | 177 | 173 | 174 | 4,637,000 | 1,740 |
| 2010-06-04 | 184 | 185 | 176 | 179 | 7,608,000 | 1,790 |
| 2010-06-03 | 189 | 189 | 184 | 186 | 5,865,000 | 1,860 |
| 2010-06-02 | 188 | 190 | 184 | 187 | 10,817,000 | 1,870 |
| 2010-06-01 | 183 | 183 | 178 | 180 | 2,135,000 | 1,800 |
| 2010-05-31 | 182 | 184 | 181 | 183 | 2,555,000 | 1,830 |
| 2010-05-28 | 180 | 183 | 177 | 180 | 4,281,000 | 1,800 |
| 2010-05-27 | 169 | 177 | 168 | 175 | 3,900,000 | 1,750 |
| 2010-05-26 | 168 | 175 | 167 | 173 | 7,713,000 | 1,730 |
| 2010-05-25 | 166 | 173 | 165 | 168 | 7,270,000 | 1,680 |
| 2010-05-24 | 164 | 167 | 160 | 166 | 3,724,000 | 1,660 |
| 2010-05-21 | 162 | 163 | 157 | 161 | 4,015,000 | 1,610 |
| 2010-05-20 | 166 | 170 | 165 | 167 | 1,305,000 | 1,670 |
| 2010-05-19 | 166 | 168 | 164 | 167 | 1,749,000 | 1,670 |
| 2010-05-18 | 172 | 174 | 166 | 167 | 3,927,000 | 1,670 |
| 2010-05-17 | 170 | 176 | 169 | 171 | 3,929,000 | 1,710 |
| 2010-05-14 | 174 | 176 | 170 | 172 | 5,372,000 | 1,720 |
| 2010-05-13 | 178 | 178 | 174 | 175 | 1,096,000 | 1,750 |
| 2010-05-12 | 174 | 177 | 172 | 173 | 1,771,000 | 1,730 |
| 2010-05-11 | 172 | 178 | 171 | 172 | 3,123,000 | 1,720 |
| 2010-05-10 | 166 | 171 | 166 | 170 | 2,821,000 | 1,700 |
| 2010-05-07 | 168 | 168 | 161 | 166 | 3,560,000 | 1,660 |
| 2010-05-06 | 177 | 179 | 172 | 173 | 2,997,000 | 1,730 |
| 2010-04-30 | 180 | 184 | 179 | 181 | 2,034,000 | 1,810 |
| 2010-04-28 | 179 | 182 | 178 | 180 | 2,405,000 | 1,800 |
| 2010-04-27 | 182 | 184 | 179 | 182 | 2,819,000 | 1,820 |
| 2010-04-26 | 185 | 187 | 183 | 185 | 1,949,000 | 1,850 |
| 2010-04-23 | 180 | 184 | 177 | 183 | 5,144,000 | 1,830 |
| 2010-04-22 | 176 | 179 | 173 | 178 | 4,080,000 | 1,780 |
| 2010-04-21 | 174 | 179 | 171 | 177 | 7,137,000 | 1,770 |
| 2010-04-20 | 168 | 178 | 167 | 175 | 10,150,000 | 1,750 |
| 2010-04-19 | 169 | 169 | 165 | 166 | 1,968,000 | 1,660 |
| 2010-04-16 | 169 | 171 | 167 | 170 | 4,469,000 | 1,700 |
| 2010-04-15 | 166 | 169 | 166 | 169 | 2,038,000 | 1,690 |
| 2010-04-14 | 167 | 168 | 165 | 165 | 3,204,000 | 1,650 |
| 2010-04-13 | 163 | 164 | 162 | 164 | 2,866,000 | 1,640 |
| 2010-04-12 | 160 | 165 | 160 | 163 | 3,731,000 | 1,630 |
| 2010-04-09 | 157 | 162 | 156 | 161 | 4,225,000 | 1,610 |
| 2010-04-08 | 161 | 163 | 158 | 158 | 3,798,000 | 1,580 |
| 2010-04-07 | 165 | 167 | 162 | 164 | 5,700,000 | 1,640 |
| 2010-04-06 | 164 | 164 | 160 | 164 | 3,247,000 | 1,640 |
| 2010-04-05 | 162 | 164 | 160 | 164 | 2,481,000 | 1,640 |
| 2010-04-02 | 164 | 164 | 159 | 160 | 2,812,000 | 1,600 |
| 2010-04-01 | 163 | 165 | 161 | 162 | 4,622,000 | 1,620 |
| 2010-03-31 | 162 | 165 | 160 | 162 | 3,279,000 | 1,620 |
| 2010-03-30 | 160 | 167 | 160 | 163 | 3,614,000 | 1,630 |
| 2010-03-29 | 158 | 162 | 158 | 158 | 2,783,000 | 1,580 |
| 2010-03-26 | 155 | 161 | 155 | 161 | 3,739,000 | 1,610 |
| 2010-03-25 | 157 | 157 | 154 | 155 | 2,969,000 | 1,550 |
| 2010-03-24 | 157 | 158 | 153 | 156 | 3,711,000 | 1,560 |
| 2010-03-23 | 160 | 160 | 156 | 157 | 3,424,000 | 1,570 |
| 2010-03-19 | 161 | 162 | 160 | 160 | 1,717,000 | 1,600 |
| 2010-03-18 | 161 | 162 | 160 | 160 | 1,968,000 | 1,600 |
| 2010-03-17 | 161 | 163 | 161 | 162 | 1,378,000 | 1,620 |
| 2010-03-16 | 161 | 162 | 160 | 160 | 1,862,000 | 1,600 |
| 2010-03-15 | 159 | 162 | 158 | 161 | 1,794,000 | 1,610 |
| 2010-03-12 | 158 | 160 | 156 | 159 | 6,688,000 | 1,590 |
| 2010-03-11 | 153 | 159 | 151 | 158 | 3,715,000 | 1,580 |
| 2010-03-10 | 153 | 157 | 152 | 155 | 5,576,000 | 1,550 |
| 2010-03-09 | 150 | 152 | 149 | 151 | 1,302,000 | 1,510 |
| 2010-03-08 | 150 | 152 | 149 | 150 | 1,875,000 | 1,500 |
| 2010-03-05 | 147 | 149 | 146 | 148 | 2,709,000 | 1,480 |
| 2010-03-04 | 143 | 147 | 141 | 145 | 8,348,000 | 1,450 |
| 2010-03-03 | 147 | 149 | 143 | 145 | 3,227,000 | 1,450 |
| 2010-03-02 | 148 | 149 | 145 | 149 | 1,798,000 | 1,490 |
| 2010-03-01 | 149 | 150 | 146 | 147 | 4,246,000 | 1,470 |
| 2010-02-26 | 147 | 152 | 145 | 151 | 3,281,000 | 1,510 |
| 2010-02-25 | 149 | 152 | 145 | 147 | 6,690,000 | 1,470 |
| 2010-02-24 | 146 | 153 | 145 | 151 | 7,093,000 | 1,510 |
| 2010-02-23 | 146 | 148 | 144 | 146 | 3,646,000 | 1,460 |
| 2010-02-22 | 150 | 150 | 144 | 147 | 7,328,000 | 1,470 |
| 2010-02-19 | 140 | 148 | 140 | 141 | 7,092,000 | 1,410 |
| 2010-02-18 | 138 | 140 | 136 | 140 | 1,887,000 | 1,400 |
| 2010-02-17 | 136 | 140 | 135 | 138 | 2,691,000 | 1,380 |
| 2010-02-16 | 134 | 136 | 132 | 135 | 3,524,000 | 1,350 |
| 2010-02-15 | 138 | 138 | 133 | 134 | 3,697,000 | 1,340 |
| 2010-02-12 | 138 | 142 | 136 | 142 | 5,281,000 | 1,420 |
| 2010-02-10 | 135 | 136 | 132 | 136 | 2,317,000 | 1,360 |
| 2010-02-09 | 132 | 134 | 132 | 133 | 1,525,000 | 1,330 |
| 2010-02-08 | 133 | 136 | 132 | 132 | 1,948,000 | 1,320 |
| 2010-02-05 | 134 | 135 | 132 | 132 | 1,858,000 | 1,320 |
| 2010-02-04 | 137 | 138 | 136 | 137 | 1,783,000 | 1,370 |
| 2010-02-03 | 134 | 137 | 134 | 137 | 1,558,000 | 1,370 |
| 2010-02-02 | 134 | 135 | 133 | 134 | 1,400,000 | 1,340 |
| 2010-02-01 | 132 | 132 | 130 | 132 | 2,335,000 | 1,320 |
| 2010-01-29 | 134 | 135 | 131 | 132 | 2,483,000 | 1,320 |
| 2010-01-28 | 137 | 138 | 136 | 136 | 2,779,000 | 1,360 |
| 2010-01-27 | 138 | 140 | 136 | 136 | 1,936,000 | 1,360 |
| 2010-01-26 | 142 | 143 | 138 | 139 | 2,768,000 | 1,390 |
| 2010-01-25 | 144 | 145 | 141 | 143 | 3,635,000 | 1,430 |
| 2010-01-22 | 150 | 150 | 146 | 148 | 3,105,000 | 1,480 |
| 2010-01-21 | 149 | 151 | 149 | 151 | 2,632,000 | 1,510 |
| 2010-01-20 | 154 | 156 | 149 | 149 | 3,868,000 | 1,490 |
| 2010-01-19 | 149 | 153 | 149 | 152 | 1,980,000 | 1,520 |
| 2010-01-18 | 150 | 151 | 147 | 149 | 1,926,000 | 1,490 |
| 2010-01-15 | 151 | 153 | 150 | 151 | 1,579,000 | 1,510 |
| 2010-01-14 | 150 | 154 | 150 | 153 | 1,771,000 | 1,530 |
| 2010-01-13 | 153 | 155 | 152 | 152 | 1,950,000 | 1,520 |
| 2010-01-12 | 155 | 156 | 153 | 155 | 2,001,000 | 1,550 |
| 2010-01-08 | 157 | 158 | 154 | 157 | 3,586,000 | 1,570 |
| 2010-01-07 | 155 | 159 | 153 | 156 | 3,181,000 | 1,560 |
| 2010-01-06 | 149 | 155 | 148 | 154 | 3,207,000 | 1,540 |
| 2010-01-05 | 150 | 150 | 146 | 148 | 1,883,000 | 1,480 |
| 2010-01-04 | 144 | 148 | 144 | 147 | 1,556,000 | 1,470 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
