株価 住友大阪セメント Sumitomo Osaka Cement Co.,Ltd. (5232)
社名 住友大阪セメント株式会社 英文社名 Sumitomo Osaka Cement Co.,Ltd. 種類 株式会社 郵便番号 本社所在地 東京都千代田区六番町6番地28 設立 1907年11月29日 業種 3400 統一金融機関コード SWIFTコード 事業内容 代表者 渡邊 穰 資本金 416億円 売上高 連結1,919億円 単独1,372億円（平成17年度） 総資産
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 | VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/08/08 | 190 | 196 | 184 | 193 | 6,454 | 2.12% | 2.16 | 68.99 | 23.33 | 185 | 180 |
| 2008/08/07 | 189 | 191 | 186 | 189 | 4,366 | 1.07% | -0.51 | 62.74 | -36.67 | 182 | 181 |
| 2008/08/06 | 181 | 188 | 180 | 187 | 3,245 | 5.06% | -2.25 | 58.45 | -73.33 | 181 | 182 |
| 2008/08/05 | 180 | 185 | 178 | 178 | 4,755 | 0.00% | -7.74 | 55.12 | -73.33 | 181 | 183 |
| 2008/08/04 | 180 | 183 | 178 | 178 | 3,348 | -2.20% | -8.59 | 56.16 | -13.33 | 183 | 186 |
| 2008/08/01 | 180 | 185 | 180 | 182 | 5,747 | -0.55% | -7.34 | 59.41 | 31.67 | 186 | 188 |
| 2008/07/31 | 189 | 189 | 182 | 183 | 4,758 | -2.66% | -7.63 | 61.65 | 66.67 | 187 | 190 |
| 2008/07/30 | 190 | 191 | 187 | 188 | 2,295 | 0.00% | -5.89 | 64.51 | 91.67 | 187 | 192 |
| 2008/07/29 | 185 | 189 | 184 | 188 | 4,388 | -0.53% | -6.45 | 66.18 | 96.67 | 184 | 193 |
| 2008/07/28 | 188 | 190 | 187 | 189 | 4,296 | 1.07% | -6.58 | 67.44 | 88.33 | 180 | 195 |
| 2008/07/25 | 180 | 187 | 179 | 187 | 9,927 | 1.08% | -8.23 | 62.29 | 53.33 | 176 | 197 |
| 2008/07/24 | 175 | 185 | 174 | 185 | 15,591 | 8.19% | -9.98 | 52.87 | -6.67 | 172 | 199 |
| 2008/07/23 | 173 | 177 | 168 | 171 | 10,699 | -0.58% | -17.50 | 40.41 | -53.33 | 168 | 201 |
| 2008/07/22 | 170 | 173 | 166 | 172 | 7,849 | 2.38% | -17.90 | 46.84 | -75.00 | 168 | 204 |
| 2008/07/18 | 167 | 170 | 166 | 168 | 5,177 | 1.20% | -20.60 | 41.90 | -91.67 | 168 | 206 |
| 2008/07/17 | 168 | 169 | 164 | 166 | 13,078 | 1.22% | -22.44 | 34.52 | -96.67 | 173 | 209 |
| 2008/07/16 | 170 | 170 | 163 | 164 | 10,394 | -3.53% | -24.33 | 22.45 | -96.67 | 182 | 212 |
| 2008/07/15 | 174 | 174 | 164 | 170 | 29,060 | -2.86% | -22.55 | 25.44 | -86.67 | 191 | 215 |
| 2008/07/14 | 186 | 188 | 174 | 175 | 19,916 | -8.38% | -21.25 | 34.43 | -78.33 | 201 | 218 |
| 2008/07/11 | 210 | 210 | 188 | 191 | 21,876 | -9.91% | -15.11 | 44.74 | -71.67 | 212 | 221 |
| 2008/07/10 | 208 | 216 | 206 | 212 | 5,086 | 0.47% | -6.67 | 71.52 | -71.67 | 218 | 223 |
| 2008/07/09 | 221 | 221 | 211 | 211 | 3,872 | -3.21% | -7.64 | 65.37 | -61.67 | 219 | 224 |
| 2008/07/08 | 229 | 233 | 216 | 218 | 5,777 | -4.80% | -5.11 | 81.11 | -40.00 | 221 | 225 |
| 2008/07/07 | 223 | 230 | 220 | 229 | 3,534 | 3.15% | -0.78 | 89.13 | -26.67 | 222 | 226 |
| 2008/07/04 | 217 | 222 | 217 | 222 | 2,974 | 2.78% | -4.02 | 95.43 | -71.67 | 222 | 227 |
| 2008/07/03 | 221 | 221 | 215 | 216 | 1,993 | -1.82% | -7.00 | 68.73 | -30.00 | 222 | 228 |
| 2008/07/02 | 224 | 225 | 218 | 220 | 1,743 | -1.79% | -5.67 | 80.68 | 8.33 | 224 | 229 |
| 2008/07/01 | 227 | 229 | 224 | 224 | 1,774 | -2.18% | -4.43 | 74.42 | 8.33 | 225 | 231 |
| 2008/06/30 | 223 | 230 | 222 | 229 | 2,377 | 1.78% | -2.78 | 70.66 | -18.33 | 225 | 232 |
| 2008/06/27 | 217 | 225 | 214 | 225 | 2,123 | 1.35% | -4.89 | 55.25 | -63.33 | 223 | 233 |
| 2008/06/26 | 224 | 224 | 221 | 222 | 1,281 | -1.77% | -6.39 | 79.44 | -75.00 | 223 | 233 |
| 2008/06/25 | 226 | 226 | 219 | 226 | 1,893 | 0.00% | -4.90 | 88.42 | -63.33 | 224 | 235 |
| 2008/06/24 | 220 | 227 | 219 | 226 | 2,300 | 3.20% | -5.13 | 81.77 | -71.67 | 225 | 235 |
| 2008/06/23 | 219 | 220 | 213 | 219 | 2,258 | -1.79% | -8.25 | 88.70 | -76.67 | 226 | 237 |
| 2008/06/20 | 229 | 230 | 222 | 223 | 2,328 | -1.76% | -6.75 | 103.73 | -76.67 | 228 | 238 |
| 2008/06/19 | 234 | 234 | 227 | 227 | 1,524 | -2.16% | -5.25 | 96.00 | -76.67 | 229 | 240 |
| 2008/06/18 | 231 | 235 | 229 | 232 | 1,203 | 0.43% | -3.15 | 121.73 | -83.33 | 230 | 241 |
| 2008/06/17 | 231 | 234 | 227 | 231 | 2,415 | 0.87% | -3.47 | 118.52 | -93.33 | 230 | 241 |
| 2008/06/16 | 228 | 231 | 226 | 229 | 2,673 | 1.33% | -4.18 | 120.47 | -93.33 | 231 | 241 |
| 2008/06/13 | 233 | 233 | 226 | 226 | 7,396 | -2.59% | -5.33 | 119.32 | -85.00 | 234 | 242 |
| 2008/06/12 | 230 | 233 | 229 | 232 | 2,053 | -1.69% | -2.85 | 126.70 | -73.33 | 238 | 242 |
| 2008/06/11 | 237 | 238 | 233 | 236 | 2,086 | 0.00% | -1.11 | 130.59 | -48.33 | 241 | 242 |
| 2008/06/10 | 244 | 244 | 236 | 236 | 1,699 | -2.07% | -0.97 | 140.21 | -48.33 | 243 | 242 |
| 2008/06/09 | 238 | 243 | 236 | 241 | 2,058 | -2.43% | 1.31 | 157.52 | -1.67 | 245 | 241 |
| 2008/06/06 | 249 | 251 | 246 | 247 | 2,263 | 0.00% | 4.07 | 145.15 | -1.67 | 246 | 240 |
| 2008/06/05 | 244 | 248 | 244 | 247 | 2,692 | 0.41% | 4.49 | 156.20 | -36.67 | 245 | 239 |
| 2008/06/04 | 243 | 249 | 240 | 246 | 2,980 | 0.82% | 4.34 | 134.32 | -63.33 | 245 | 238 |
| 2008/06/03 | 243 | 247 | 243 | 244 | 2,625 | -0.81% | 3.73 | 118.69 | -18.33 | 244 | 237 |
| 2008/06/02 | 244 | 251 | 243 | 246 | 5,540 | 1.65% | 4.75 | 108.85 | 18.33 | 245 | 236 |
| 2008/05/30 | 247 | 248 | 242 | 242 | 8,046 | -2.02% | 3.16 | 92.57 | 31.67 | 246 | 235 |
| 2008/05/29 | 243 | 247 | 240 | 247 | 3,160 | 2.49% | 5.26 | 95.79 | 50.00 | 249 | 234 |
| 2008/05/28 | 248 | 249 | 238 | 241 | 4,933 | -3.60% | 2.49 | 79.68 | 65.00 | 248 | 233 |
| 2008/05/27 | 254 | 257 | 247 | 250 | 3,962 | -1.57% | 5.93 | 75.58 | 83.33 | 247 | 233 |
| 2008/05/26 | 257 | 263 | 251 | 254 | 7,773 | -0.78% | 7.33 | 74.57 | 88.33 | 245 | 232 |
| 2008/05/23 | 243 | 263 | 241 | 256 | 14,477 | 6.67% | 8.07 | 87.85 | 88.33 | 242 | 231 |
| 2008/05/22 | 231 | 241 | 228 | 240 | 3,449 | 2.13% | 1.22 | 67.38 | 88.33 | 237 | 230 |
| 2008/05/21 | 238 | 242 | 233 | 235 | 3,837 | -2.49% | -1.23 | 68.15 | 91.67 | 235 | 230 |
| 2008/05/20 | 240 | 243 | 236 | 241 | 5,954 | 1.26% | 0.97 | 77.40 | 80.00 | 234 | 231 |
| 2008/05/19 | 232 | 239 | 230 | 238 | 5,573 | 3.03% | -0.56 | 66.99 | 55.00 | 231 | 233 |
| 2008/05/16 | 235 | 237 | 229 | 231 | 6,387 | -1.28% | -3.86 | 57.22 | 25.00 | 228 | 234 |
| 2008/05/15 | 236 | 245 | 231 | 234 | 12,160 | 3.54% | -3.14 | 57.68 | 11.67 | 226 | 235 |
| 2008/05/14 | 223 | 226 | 218 | 226 | 5,402 | 0.00% | -6.82 | 50.52 | -36.67 | 225 | 237 |
| 2008/05/13 | 226 | 227 | 221 | 226 | 3,499 | 1.35% | -7.22 | 60.17 | -6.67 | 225 | 239 |
| 2008/05/12 | 219 | 223 | 214 | 223 | 2,037 | 0.45% | 62.30 | -35.00 | 225 | 240 | |
| 2008/05/09 | 229 | 231 | 221 | 222 | 4,158 | -2.63% | -48.33 | 226 | 242 | ||
| 2008/05/08 | 226 | 233 | 225 | 228 | 4,170 | 0.00% | -48.33 | 227 | 244 | ||
| 2008/05/07 | 228 | 231 | 225 | 228 | 4,623 | 0.44% | -71.67 | 225 | 246 | ||
| 2008/05/02 | 229 | 231 | 223 | 227 | 6,219 | 0.89% | -88.33 | 226 | 247 | ||
| 2008/05/01 | 228 | 234 | 225 | 225 | 6,294 | -0.88% | -95.00 | 227 | 248 | ||
| 2008/04/30 | 223 | 228 | 222 | 227 | 5,327 | 2.25% | -98.33 | 229 | 250 | ||
| 2008/04/28 | 234 | 234 | 220 | 222 | 6,599 | -3.90% | -100.00 | 231 | |||
| 2008/04/25 | 234 | 236 | 228 | 231 | 5,312 | -0.43% | -95.00 | 236 | |||
| 2008/04/24 | 235 | 235 | 227 | 232 | 8,472 | -0.85% | -86.67 | 241 | |||
| 2008/04/23 | 235 | 240 | 234 | 234 | 6,429 | -2.09% | -73.33 | 248 | |||
| 2008/04/22 | 240 | 244 | 235 | 239 | 5,456 | -2.05% | -38.33 | 254 | |||
| 2008/04/21 | 261 | 261 | 243 | 244 | 11,075 | -6.15% | 6.67 | 258 | |||
| 2008/04/18 | 263 | 270 | 257 | 260 | 9,563 | -1.14% | 28.33 | 262 | |||
| 2008/04/17 | 270 | 273 | 258 | 263 | 5,188 | -1.50% | 18.33 | 262 | |||
| 2008/04/16 | 261 | 270 | 260 | 267 | 5,302 | 2.69% | 21.67 | 261 | |||
| 2008/04/15 | 261 | 263 | 256 | 260 | 3,900 | -0.76% | 21.67 | 259 | |||
| 2008/04/14 | 252 | 263 | 252 | 262 | 4,120 | 0.38% | 45.00 | 259 | |||
| 2008/04/11 | 258 | 262 | 251 | 261 | 5,120 | 2.35% | 60.00 | 260 | |||
| 2008/04/10 | 255 | 255 | 248 | 255 | 4,101 | -1.16% | 259 | ||||
| 2008/04/09 | 263 | 264 | 252 | 258 | 5,237 | -1.53% | 259 | ||||
| 2008/04/08 | 265 | 268 | 261 | 262 | 5,650 | -1.13% | 257 | ||||
| 2008/04/07 | 256 | 265 | 253 | 265 | 5,552 | 2.32% | |||||
| 2008/04/04 | 255 | 269 | 254 | 259 | 9,977 | 2.37% | |||||
| 2008/04/03 | 247 | 253 | 244 | 253 | 5,404 | 2.85% | |||||
| 2008/04/02 | 243 | 247 | 241 | 246 | 3,868 | 5.58% | |||||
| 2008/04/01 | 226 | 234 | 224 | 233 | 5,233 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
