5232 住友大阪セメント(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 343 | 348 | 342 | 345 | 1,260,000 | 3,450 |
| 2014-12-29 | 347 | 348 | 342 | 345 | 1,896,000 | 3,450 |
| 2014-12-26 | 345 | 348 | 344 | 346 | 1,375,000 | 3,460 |
| 2014-12-25 | 345 | 348 | 342 | 345 | 1,842,000 | 3,450 |
| 2014-12-24 | 352 | 353 | 346 | 348 | 1,896,000 | 3,480 |
| 2014-12-22 | 345 | 350 | 343 | 349 | 2,717,000 | 3,490 |
| 2014-12-19 | 341 | 343 | 337 | 342 | 4,384,000 | 3,420 |
| 2014-12-18 | 350 | 350 | 336 | 337 | 4,478,000 | 3,370 |
| 2014-12-17 | 339 | 345 | 338 | 343 | 2,120,000 | 3,430 |
| 2014-12-16 | 350 | 350 | 340 | 340 | 4,850,000 | 3,400 |
| 2014-12-15 | 353 | 357 | 351 | 354 | 1,802,000 | 3,540 |
| 2014-12-12 | 364 | 364 | 356 | 356 | 6,246,000 | 3,560 |
| 2014-12-11 | 362 | 365 | 357 | 363 | 3,587,000 | 3,630 |
| 2014-12-10 | 359 | 363 | 358 | 360 | 2,040,000 | 3,600 |
| 2014-12-09 | 363 | 365 | 359 | 361 | 2,069,000 | 3,610 |
| 2014-12-08 | 367 | 369 | 362 | 367 | 2,720,000 | 3,670 |
| 2014-12-05 | 358 | 365 | 356 | 364 | 5,073,000 | 3,640 |
| 2014-12-04 | 358 | 361 | 354 | 357 | 7,653,000 | 3,570 |
| 2014-12-03 | 346 | 347 | 340 | 342 | 2,701,000 | 3,420 |
| 2014-12-02 | 341 | 346 | 339 | 345 | 1,875,000 | 3,450 |
| 2014-12-01 | 337 | 343 | 336 | 343 | 2,493,000 | 3,430 |
| 2014-11-28 | 333 | 338 | 333 | 335 | 3,992,000 | 3,350 |
| 2014-11-27 | 335 | 337 | 332 | 333 | 2,521,000 | 3,330 |
| 2014-11-26 | 338 | 339 | 331 | 337 | 4,246,000 | 3,370 |
| 2014-11-25 | 342 | 344 | 339 | 341 | 2,233,000 | 3,410 |
| 2014-11-21 | 341 | 342 | 334 | 340 | 4,010,000 | 3,400 |
| 2014-11-20 | 348 | 348 | 341 | 343 | 2,553,000 | 3,430 |
| 2014-11-19 | 347 | 351 | 346 | 347 | 6,523,000 | 3,470 |
| 2014-11-18 | 340 | 346 | 339 | 346 | 5,148,000 | 3,460 |
| 2014-11-17 | 347 | 348 | 335 | 337 | 6,863,000 | 3,370 |
| 2014-11-14 | 360 | 361 | 349 | 352 | 8,036,000 | 3,520 |
| 2014-11-13 | 372 | 372 | 357 | 360 | 7,113,000 | 3,600 |
| 2014-11-12 | 372 | 379 | 370 | 372 | 4,771,000 | 3,720 |
| 2014-11-11 | 363 | 371 | 361 | 369 | 3,903,000 | 3,690 |
| 2014-11-10 | 364 | 370 | 362 | 364 | 3,057,000 | 3,640 |
| 2014-11-07 | 353 | 371 | 350 | 366 | 6,718,000 | 3,660 |
| 2014-11-06 | 352 | 360 | 348 | 351 | 4,958,000 | 3,510 |
| 2014-11-05 | 349 | 356 | 349 | 353 | 4,258,000 | 3,530 |
| 2014-11-04 | 360 | 361 | 349 | 349 | 5,648,000 | 3,490 |
| 2014-10-31 | 338 | 347 | 334 | 344 | 4,130,000 | 3,440 |
| 2014-10-30 | 333 | 337 | 333 | 334 | 1,788,000 | 3,340 |
| 2014-10-29 | 334 | 337 | 332 | 333 | 2,331,000 | 3,330 |
| 2014-10-28 | 335 | 335 | 329 | 330 | 2,310,000 | 3,300 |
| 2014-10-27 | 341 | 343 | 336 | 338 | 2,589,000 | 3,380 |
| 2014-10-24 | 337 | 342 | 334 | 341 | 3,637,000 | 3,410 |
| 2014-10-23 | 329 | 336 | 329 | 332 | 1,736,000 | 3,320 |
| 2014-10-22 | 327 | 331 | 326 | 331 | 1,966,000 | 3,310 |
| 2014-10-21 | 330 | 331 | 324 | 324 | 2,761,000 | 3,240 |
| 2014-10-20 | 326 | 333 | 325 | 329 | 2,560,000 | 3,290 |
| 2014-10-17 | 318 | 326 | 318 | 321 | 4,260,000 | 3,210 |
| 2014-10-16 | 322 | 323 | 318 | 318 | 2,842,000 | 3,180 |
| 2014-10-15 | 329 | 332 | 324 | 330 | 3,790,000 | 3,300 |
| 2014-10-14 | 333 | 335 | 326 | 326 | 8,963,000 | 3,260 |
| 2014-10-10 | 345 | 349 | 341 | 342 | 4,678,000 | 3,420 |
| 2014-10-09 | 355 | 356 | 349 | 349 | 2,630,000 | 3,490 |
| 2014-10-08 | 347 | 356 | 346 | 354 | 2,643,000 | 3,540 |
| 2014-10-07 | 352 | 357 | 351 | 351 | 2,391,000 | 3,510 |
| 2014-10-06 | 350 | 354 | 349 | 352 | 2,203,000 | 3,520 |
| 2014-10-03 | 352 | 358 | 347 | 348 | 4,111,000 | 3,480 |
| 2014-10-02 | 354 | 357 | 351 | 351 | 3,677,000 | 3,510 |
| 2014-10-01 | 359 | 365 | 357 | 358 | 2,348,000 | 3,580 |
| 2014-09-30 | 364 | 365 | 357 | 360 | 2,386,000 | 3,600 |
| 2014-09-29 | 372 | 372 | 363 | 366 | 2,480,000 | 3,660 |
| 2014-09-26 | 369 | 371 | 366 | 369 | 1,956,000 | 3,690 |
| 2014-09-25 | 373 | 377 | 371 | 373 | 2,504,000 | 3,730 |
| 2014-09-24 | 367 | 372 | 366 | 370 | 2,419,000 | 3,700 |
| 2014-09-22 | 370 | 371 | 367 | 370 | 2,116,000 | 3,700 |
| 2014-09-19 | 365 | 371 | 365 | 369 | 3,948,000 | 3,690 |
| 2014-09-18 | 363 | 366 | 361 | 362 | 2,264,000 | 3,620 |
| 2014-09-17 | 365 | 366 | 361 | 362 | 1,474,000 | 3,620 |
| 2014-09-16 | 364 | 369 | 364 | 364 | 1,936,000 | 3,640 |
| 2014-09-12 | 361 | 369 | 360 | 366 | 6,295,000 | 3,660 |
| 2014-09-11 | 373 | 373 | 364 | 367 | 4,928,000 | 3,670 |
| 2014-09-10 | 376 | 377 | 371 | 373 | 4,873,000 | 3,730 |
| 2014-09-09 | 384 | 384 | 378 | 379 | 2,284,000 | 3,790 |
| 2014-09-08 | 378 | 384 | 377 | 382 | 3,040,000 | 3,820 |
| 2014-09-05 | 383 | 385 | 375 | 377 | 4,700,000 | 3,770 |
| 2014-09-04 | 383 | 384 | 378 | 379 | 3,546,000 | 3,790 |
| 2014-09-03 | 385 | 389 | 381 | 383 | 7,901,000 | 3,830 |
| 2014-09-02 | 378 | 385 | 377 | 381 | 8,582,000 | 3,810 |
| 2014-09-01 | 369 | 374 | 366 | 372 | 5,056,000 | 3,720 |
| 2014-08-29 | 364 | 367 | 360 | 367 | 5,406,000 | 3,670 |
| 2014-08-28 | 358 | 367 | 353 | 364 | 10,123,000 | 3,640 |
| 2014-08-27 | 345 | 360 | 345 | 358 | 9,221,000 | 3,580 |
| 2014-08-26 | 341 | 344 | 340 | 343 | 2,500,000 | 3,430 |
| 2014-08-25 | 345 | 346 | 342 | 343 | 1,572,000 | 3,430 |
| 2014-08-22 | 345 | 345 | 342 | 342 | 1,050,000 | 3,420 |
| 2014-08-21 | 347 | 348 | 343 | 345 | 2,778,000 | 3,450 |
| 2014-08-20 | 354 | 354 | 345 | 346 | 4,398,000 | 3,460 |
| 2014-08-19 | 356 | 357 | 353 | 354 | 2,139,000 | 3,540 |
| 2014-08-18 | 354 | 355 | 351 | 351 | 1,566,000 | 3,510 |
| 2014-08-15 | 348 | 355 | 345 | 354 | 3,506,000 | 3,540 |
| 2014-08-14 | 343 | 346 | 341 | 345 | 1,823,000 | 3,450 |
| 2014-08-13 | 339 | 342 | 337 | 341 | 1,649,000 | 3,410 |
| 2014-08-12 | 339 | 342 | 337 | 338 | 1,961,000 | 3,380 |
| 2014-08-11 | 341 | 342 | 336 | 338 | 3,415,000 | 3,380 |
| 2014-08-08 | 340 | 342 | 334 | 335 | 6,149,000 | 3,350 |
| 2014-08-07 | 348 | 352 | 345 | 348 | 3,357,000 | 3,480 |
| 2014-08-06 | 356 | 363 | 349 | 352 | 5,503,000 | 3,520 |
| 2014-08-05 | 366 | 370 | 351 | 351 | 7,423,000 | 3,510 |
| 2014-08-04 | 371 | 373 | 369 | 370 | 1,279,000 | 3,700 |
| 2014-08-01 | 372 | 375 | 370 | 373 | 1,708,000 | 3,730 |
| 2014-07-31 | 373 | 374 | 370 | 374 | 1,903,000 | 3,740 |
| 2014-07-30 | 368 | 373 | 366 | 372 | 1,919,000 | 3,720 |
| 2014-07-29 | 367 | 371 | 366 | 370 | 2,267,000 | 3,700 |
| 2014-07-28 | 363 | 366 | 362 | 364 | 2,124,000 | 3,640 |
| 2014-07-25 | 366 | 367 | 361 | 363 | 3,362,000 | 3,630 |
| 2014-07-24 | 362 | 367 | 362 | 365 | 2,193,000 | 3,650 |
| 2014-07-23 | 365 | 368 | 362 | 363 | 2,176,000 | 3,630 |
| 2014-07-22 | 363 | 368 | 363 | 367 | 2,286,000 | 3,670 |
| 2014-07-18 | 364 | 365 | 361 | 363 | 2,026,000 | 3,630 |
| 2014-07-17 | 369 | 370 | 366 | 366 | 2,046,000 | 3,660 |
| 2014-07-16 | 368 | 372 | 368 | 369 | 1,705,000 | 3,690 |
| 2014-07-15 | 371 | 374 | 370 | 370 | 3,055,000 | 3,700 |
| 2014-07-14 | 375 | 377 | 373 | 377 | 1,252,000 | 3,770 |
| 2014-07-11 | 369 | 377 | 369 | 375 | 3,125,000 | 3,750 |
| 2014-07-10 | 375 | 378 | 373 | 374 | 2,902,000 | 3,740 |
| 2014-07-09 | 373 | 374 | 369 | 372 | 3,353,000 | 3,720 |
| 2014-07-08 | 377 | 378 | 373 | 375 | 2,043,000 | 3,750 |
| 2014-07-07 | 380 | 381 | 378 | 379 | 1,212,000 | 3,790 |
| 2014-07-04 | 382 | 384 | 381 | 381 | 814,000 | 3,810 |
| 2014-07-03 | 382 | 384 | 380 | 380 | 1,689,000 | 3,800 |
| 2014-07-02 | 390 | 390 | 381 | 381 | 3,169,000 | 3,810 |
| 2014-07-01 | 386 | 391 | 385 | 390 | 2,008,000 | 3,900 |
| 2014-06-30 | 377 | 386 | 377 | 385 | 1,456,000 | 3,850 |
| 2014-06-27 | 382 | 385 | 379 | 379 | 1,613,000 | 3,790 |
| 2014-06-26 | 387 | 387 | 384 | 384 | 890,000 | 3,840 |
| 2014-06-25 | 385 | 387 | 383 | 384 | 1,220,000 | 3,840 |
| 2014-06-24 | 384 | 388 | 381 | 386 | 2,142,000 | 3,860 |
| 2014-06-23 | 387 | 390 | 386 | 387 | 1,679,000 | 3,870 |
| 2014-06-20 | 387 | 390 | 386 | 386 | 2,078,000 | 3,860 |
| 2014-06-19 | 389 | 393 | 387 | 390 | 2,175,000 | 3,900 |
| 2014-06-18 | 384 | 387 | 382 | 386 | 1,813,000 | 3,860 |
| 2014-06-17 | 392 | 392 | 385 | 385 | 1,586,000 | 3,850 |
| 2014-06-16 | 391 | 394 | 387 | 388 | 1,853,000 | 3,880 |
| 2014-06-13 | 387 | 390 | 385 | 388 | 2,997,000 | 3,880 |
| 2014-06-12 | 389 | 392 | 387 | 390 | 1,679,000 | 3,900 |
| 2014-06-11 | 386 | 392 | 385 | 391 | 2,812,000 | 3,910 |
| 2014-06-10 | 389 | 389 | 383 | 383 | 1,611,000 | 3,830 |
| 2014-06-09 | 384 | 390 | 384 | 387 | 2,616,000 | 3,870 |
| 2014-06-06 | 377 | 383 | 375 | 381 | 2,321,000 | 3,810 |
| 2014-06-05 | 379 | 380 | 375 | 375 | 1,154,000 | 3,750 |
| 2014-06-04 | 374 | 379 | 373 | 378 | 2,423,000 | 3,780 |
| 2014-06-03 | 379 | 379 | 373 | 374 | 4,204,000 | 3,740 |
| 2014-06-02 | 368 | 380 | 368 | 377 | 4,098,000 | 3,770 |
| 2014-05-30 | 369 | 371 | 366 | 367 | 2,363,000 | 3,670 |
| 2014-05-29 | 368 | 371 | 367 | 370 | 1,394,000 | 3,700 |
| 2014-05-28 | 371 | 374 | 369 | 370 | 1,915,000 | 3,700 |
| 2014-05-27 | 370 | 374 | 368 | 371 | 1,804,000 | 3,710 |
| 2014-05-26 | 370 | 373 | 367 | 370 | 2,075,000 | 3,700 |
| 2014-05-23 | 369 | 370 | 365 | 365 | 3,078,000 | 3,650 |
| 2014-05-22 | 372 | 373 | 367 | 371 | 2,899,000 | 3,710 |
| 2014-05-21 | 363 | 371 | 363 | 367 | 3,207,000 | 3,670 |
| 2014-05-20 | 365 | 371 | 361 | 368 | 4,015,000 | 3,680 |
| 2014-05-19 | 370 | 374 | 367 | 370 | 3,503,000 | 3,700 |
| 2014-05-16 | 375 | 375 | 367 | 369 | 4,430,000 | 3,690 |
| 2014-05-15 | 376 | 384 | 374 | 377 | 5,122,000 | 3,770 |
| 2014-05-14 | 393 | 396 | 378 | 383 | 8,506,000 | 3,830 |
| 2014-05-13 | 407 | 409 | 397 | 400 | 3,605,000 | 4,000 |
| 2014-05-12 | 399 | 403 | 397 | 400 | 2,240,000 | 4,000 |
| 2014-05-09 | 399 | 404 | 396 | 398 | 2,562,000 | 3,980 |
| 2014-05-08 | 402 | 404 | 399 | 401 | 2,464,000 | 4,010 |
| 2014-05-07 | 406 | 408 | 400 | 400 | 2,697,000 | 4,000 |
| 2014-05-02 | 410 | 414 | 408 | 410 | 1,335,000 | 4,100 |
| 2014-05-01 | 408 | 411 | 405 | 409 | 3,038,000 | 4,090 |
| 2014-04-30 | 410 | 412 | 405 | 406 | 2,456,000 | 4,060 |
| 2014-04-28 | 409 | 412 | 405 | 405 | 1,229,000 | 4,050 |
| 2014-04-25 | 419 | 419 | 412 | 414 | 2,252,000 | 4,140 |
| 2014-04-24 | 418 | 422 | 415 | 419 | 1,826,000 | 4,190 |
| 2014-04-23 | 425 | 426 | 416 | 417 | 2,012,000 | 4,170 |
| 2014-04-22 | 426 | 429 | 423 | 423 | 1,446,000 | 4,230 |
| 2014-04-21 | 427 | 430 | 423 | 424 | 1,750,000 | 4,240 |
| 2014-04-18 | 422 | 428 | 418 | 426 | 2,708,000 | 4,260 |
| 2014-04-17 | 410 | 420 | 410 | 420 | 4,771,000 | 4,200 |
| 2014-04-16 | 407 | 413 | 404 | 412 | 3,082,000 | 4,120 |
| 2014-04-15 | 410 | 414 | 406 | 408 | 4,914,000 | 4,080 |
| 2014-04-14 | 408 | 411 | 405 | 405 | 3,283,000 | 4,050 |
| 2014-04-11 | 404 | 415 | 404 | 411 | 4,333,000 | 4,110 |
| 2014-04-10 | 416 | 417 | 408 | 412 | 3,189,000 | 4,120 |
| 2014-04-09 | 413 | 413 | 399 | 405 | 6,963,000 | 4,050 |
| 2014-04-08 | 419 | 444 | 419 | 419 | 8,504,000 | 4,190 |
| 2014-04-07 | 419 | 421 | 417 | 419 | 1,999,000 | 4,190 |
| 2014-04-04 | 424 | 427 | 420 | 424 | 3,182,000 | 4,240 |
| 2014-04-03 | 427 | 428 | 421 | 425 | 3,548,000 | 4,250 |
| 2014-04-02 | 433 | 433 | 424 | 426 | 4,411,000 | 4,260 |
| 2014-04-01 | 428 | 441 | 428 | 435 | 3,821,000 | 4,350 |
| 2014-03-31 | 427 | 430 | 423 | 427 | 2,545,000 | 4,270 |
| 2014-03-28 | 423 | 424 | 415 | 421 | 3,070,000 | 4,210 |
| 2014-03-27 | 413 | 424 | 407 | 423 | 3,816,000 | 4,230 |
| 2014-03-26 | 428 | 432 | 419 | 423 | 3,760,000 | 4,230 |
| 2014-03-25 | 436 | 448 | 430 | 430 | 5,398,000 | 4,300 |
| 2014-03-24 | 415 | 434 | 415 | 433 | 5,168,000 | 4,330 |
| 2014-03-20 | 426 | 427 | 412 | 412 | 5,591,000 | 4,120 |
| 2014-03-19 | 432 | 440 | 424 | 427 | 4,561,000 | 4,270 |
| 2014-03-18 | 420 | 432 | 419 | 429 | 4,031,000 | 4,290 |
| 2014-03-17 | 410 | 420 | 409 | 414 | 4,460,000 | 4,140 |
| 2014-03-14 | 412 | 417 | 410 | 413 | 6,788,000 | 4,130 |
| 2014-03-13 | 420 | 426 | 418 | 422 | 2,647,000 | 4,220 |
| 2014-03-12 | 420 | 427 | 418 | 424 | 5,243,000 | 4,240 |
| 2014-03-11 | 419 | 431 | 419 | 425 | 5,535,000 | 4,250 |
| 2014-03-10 | 416 | 421 | 414 | 417 | 4,042,000 | 4,170 |
| 2014-03-07 | 415 | 419 | 414 | 417 | 5,444,000 | 4,170 |
| 2014-03-06 | 407 | 412 | 406 | 410 | 4,244,000 | 4,100 |
| 2014-03-05 | 399 | 409 | 398 | 407 | 5,953,000 | 4,070 |
| 2014-03-04 | 392 | 398 | 391 | 397 | 2,390,000 | 3,970 |
| 2014-03-03 | 390 | 397 | 387 | 396 | 2,765,000 | 3,960 |
| 2014-02-28 | 388 | 396 | 388 | 392 | 3,234,000 | 3,920 |
| 2014-02-27 | 392 | 395 | 385 | 387 | 3,055,000 | 3,870 |
| 2014-02-26 | 389 | 394 | 388 | 391 | 1,570,000 | 3,910 |
| 2014-02-25 | 390 | 397 | 388 | 394 | 2,858,000 | 3,940 |
| 2014-02-24 | 391 | 392 | 381 | 386 | 4,190,000 | 3,860 |
| 2014-02-21 | 397 | 399 | 391 | 394 | 3,106,000 | 3,940 |
| 2014-02-20 | 395 | 400 | 389 | 389 | 4,150,000 | 3,890 |
| 2014-02-19 | 398 | 399 | 392 | 395 | 2,748,000 | 3,950 |
| 2014-02-18 | 393 | 402 | 391 | 399 | 3,511,000 | 3,990 |
| 2014-02-17 | 382 | 394 | 380 | 393 | 4,567,000 | 3,930 |
| 2014-02-14 | 387 | 393 | 377 | 380 | 5,020,000 | 3,800 |
| 2014-02-13 | 384 | 389 | 381 | 384 | 2,735,000 | 3,840 |
| 2014-02-12 | 382 | 385 | 380 | 384 | 2,290,000 | 3,840 |
| 2014-02-10 | 383 | 383 | 375 | 378 | 3,465,000 | 3,780 |
| 2014-02-07 | 377 | 386 | 377 | 382 | 2,438,000 | 3,820 |
| 2014-02-06 | 367 | 376 | 365 | 373 | 3,095,000 | 3,730 |
| 2014-02-05 | 361 | 370 | 360 | 368 | 3,607,000 | 3,680 |
| 2014-02-04 | 362 | 365 | 353 | 354 | 3,713,000 | 3,540 |
| 2014-02-03 | 385 | 385 | 375 | 377 | 2,276,000 | 3,770 |
| 2014-01-31 | 389 | 390 | 383 | 387 | 2,308,000 | 3,870 |
| 2014-01-30 | 383 | 387 | 382 | 386 | 2,331,000 | 3,860 |
| 2014-01-29 | 387 | 391 | 386 | 391 | 1,379,000 | 3,910 |
| 2014-01-28 | 387 | 388 | 382 | 382 | 2,049,000 | 3,820 |
| 2014-01-27 | 388 | 388 | 383 | 384 | 3,138,000 | 3,840 |
| 2014-01-24 | 393 | 395 | 390 | 393 | 6,989,000 | 3,930 |
| 2014-01-23 | 400 | 400 | 394 | 395 | 2,485,000 | 3,950 |
| 2014-01-22 | 397 | 400 | 393 | 400 | 2,279,000 | 4,000 |
| 2014-01-21 | 398 | 401 | 396 | 399 | 1,260,000 | 3,990 |
| 2014-01-20 | 397 | 399 | 393 | 398 | 1,896,000 | 3,980 |
| 2014-01-17 | 395 | 397 | 393 | 394 | 1,766,000 | 3,940 |
| 2014-01-16 | 399 | 402 | 396 | 397 | 1,846,000 | 3,970 |
| 2014-01-15 | 395 | 399 | 393 | 399 | 2,571,000 | 3,990 |
| 2014-01-14 | 394 | 394 | 389 | 390 | 2,997,000 | 3,900 |
| 2014-01-10 | 397 | 401 | 394 | 400 | 4,264,000 | 4,000 |
| 2014-01-09 | 401 | 403 | 398 | 402 | 2,121,000 | 4,020 |
| 2014-01-08 | 400 | 403 | 398 | 402 | 3,068,000 | 4,020 |
| 2014-01-07 | 395 | 400 | 394 | 397 | 2,563,000 | 3,970 |
| 2014-01-06 | 402 | 403 | 394 | 396 | 5,144,000 | 3,960 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
