住友大阪セメント(5232)の株価時系列情報
住友大阪セメント(5232)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 192 | 196 | 190 | 191 | 333,000 |
| 2001/12/27 | 183 | 195 | 183 | 195 | 687,000 |
| 2001/12/26 | 185 | 190 | 185 | 189 | 360,000 |
| 2001/12/25 | 191 | 193 | 184 | 189 | 830,000 |
| 2001/12/21 | 188 | 200 | 186 | 196 | 1,358,000 |
| 2001/12/20 | 190 | 193 | 185 | 187 | 1,532,000 |
| 2001/12/19 | 174 | 185 | 167 | 181 | 2,008,000 |
| 2001/12/18 | 189 | 190 | 178 | 179 | 1,711,000 |
| 2001/12/17 | 200 | 200 | 190 | 190 | 1,504,000 |
| 2001/12/14 | 199 | 205 | 193 | 202 | 4,886,000 |
| 2001/12/13 | 203 | 203 | 193 | 194 | 1,181,000 |
| 2001/12/12 | 191 | 210 | 190 | 204 | 1,808,000 |
| 2001/12/11 | 194 | 198 | 191 | 191 | 888,000 |
| 2001/12/10 | 206 | 206 | 197 | 199 | 742,000 |
| 2001/12/07 | 202 | 205 | 201 | 201 | 616,000 |
| 2001/12/06 | 205 | 210 | 202 | 202 | 1,277,000 |
| 2001/12/05 | 198 | 205 | 198 | 203 | 1,188,000 |
| 2001/12/04 | 195 | 199 | 193 | 197 | 1,242,000 |
| 2001/12/03 | 199 | 200 | 192 | 192 | 891,000 |
| 2001/11/30 | 197 | 201 | 194 | 198 | 1,620,000 |
| 2001/11/29 | 190 | 194 | 190 | 194 | 872,000 |
| 2001/11/28 | 195 | 197 | 190 | 190 | 1,167,000 |
| 2001/11/27 | 197 | 199 | 193 | 193 | 1,120,000 |
| 2001/11/26 | 193 | 198 | 192 | 197 | 838,000 |
| 2001/11/22 | 192 | 192 | 187 | 192 | 801,000 |
| 2001/11/21 | 186 | 193 | 186 | 190 | 666,000 |
| 2001/11/20 | 197 | 197 | 189 | 190 | 713,000 |
| 2001/11/19 | 194 | 197 | 191 | 194 | 760,000 |
| 2001/11/16 | 192 | 198 | 190 | 192 | 977,000 |
| 2001/11/15 | 188 | 193 | 187 | 191 | 809,000 |
| 2001/11/14 | 194 | 194 | 186 | 186 | 598,000 |
| 2001/11/13 | 190 | 192 | 184 | 191 | 538,000 |
| 2001/11/12 | 195 | 196 | 186 | 190 | 621,000 |
| 2001/11/09 | 203 | 204 | 190 | 192 | 1,062,000 |
| 2001/11/08 | 202 | 205 | 200 | 202 | 544,000 |
| 2001/11/07 | 204 | 206 | 199 | 204 | 1,302,000 |
| 2001/11/06 | 202 | 205 | 200 | 203 | 663,000 |
| 2001/11/05 | 202 | 203 | 195 | 200 | 893,000 |
| 2001/11/02 | 204 | 205 | 196 | 198 | 515,000 |
| 2001/11/01 | 205 | 208 | 196 | 202 | 744,000 |
| 2001/10/31 | 200 | 207 | 200 | 207 | 646,000 |
| 2001/10/30 | 199 | 200 | 197 | 200 | 847,000 |
| 2001/10/29 | 210 | 210 | 202 | 202 | 493,000 |
| 2001/10/26 | 217 | 218 | 206 | 210 | 1,038,000 |
| 2001/10/25 | 216 | 219 | 213 | 215 | 1,487,000 |
| 2001/10/24 | 208 | 214 | 206 | 211 | 1,815,000 |
| 2001/10/23 | 200 | 208 | 200 | 207 | 852,000 |
| 2001/10/22 | 200 | 200 | 198 | 198 | 195,000 |
| 2001/10/19 | 198 | 202 | 196 | 198 | 510,000 |
| 2001/10/18 | 199 | 203 | 198 | 198 | 836,000 |
| 2001/10/17 | 201 | 201 | 198 | 199 | 1,162,000 |
| 2001/10/16 | 202 | 202 | 198 | 201 | 834,000 |
| 2001/10/15 | 203 | 205 | 201 | 202 | 670,000 |
| 2001/10/12 | 203 | 207 | 198 | 204 | 2,239,000 |
| 2001/10/11 | 193 | 196 | 190 | 196 | 1,389,000 |
| 2001/10/10 | 196 | 197 | 190 | 190 | 593,000 |
| 2001/10/09 | 205 | 205 | 197 | 199 | 596,000 |
| 2001/10/05 | 211 | 211 | 206 | 208 | 892,000 |
| 2001/10/04 | 209 | 213 | 207 | 211 | 904,000 |
| 2001/10/03 | 204 | 207 | 203 | 203 | 645,000 |
| 2001/10/02 | 206 | 208 | 201 | 205 | 1,241,000 |
| 2001/10/01 | 198 | 209 | 194 | 209 | 1,170,000 |
| 2001/09/28 | 195 | 200 | 194 | 200 | 1,135,000 |
| 2001/09/27 | 191 | 194 | 186 | 194 | 972,000 |
| 2001/09/26 | 185 | 191 | 184 | 191 | 633,000 |
| 2001/09/25 | 195 | 195 | 180 | 185 | 936,000 |
| 2001/09/21 | 179 | 189 | 178 | 188 | 1,799,000 |
| 2001/09/20 | 180 | 190 | 180 | 188 | 1,042,000 |
| 2001/09/19 | 190 | 195 | 185 | 190 | 2,047,000 |
| 2001/09/18 | 181 | 186 | 176 | 183 | 1,385,000 |
| 2001/09/17 | 175 | 175 | 166 | 166 | 1,180,000 |
| 2001/09/14 | 172 | 184 | 171 | 184 | 2,846,000 |
| 2001/09/13 | 171 | 174 | 168 | 169 | 2,185,000 |
| 2001/09/12 | 164 | 176 | 164 | 168 | 1,826,000 |
| 2001/09/11 | 185 | 189 | 184 | 189 | 1,168,000 |
| 2001/09/10 | 190 | 192 | 185 | 185 | 938,000 |
| 2001/09/07 | 199 | 199 | 195 | 196 | 1,155,000 |
| 2001/09/06 | 201 | 205 | 199 | 200 | 2,086,000 |
| 2001/09/05 | 207 | 209 | 199 | 200 | 1,457,000 |
| 2001/09/04 | 207 | 208 | 198 | 207 | 1,964,000 |
| 2001/09/03 | 228 | 228 | 213 | 215 | 624,000 |
| 2001/08/31 | 225 | 230 | 221 | 229 | 920,000 |
| 2001/08/30 | 229 | 230 | 216 | 230 | 1,152,000 |
| 2001/08/29 | 230 | 235 | 226 | 228 | 1,050,000 |
| 2001/08/28 | 238 | 240 | 228 | 230 | 1,574,000 |
| 2001/08/27 | 248 | 248 | 242 | 242 | 873,000 |
| 2001/08/24 | 250 | 252 | 244 | 247 | 1,517,000 |
| 2001/08/23 | 244 | 254 | 242 | 250 | 3,756,000 |
| 2001/08/22 | 233 | 240 | 233 | 239 | 1,970,000 |
| 2001/08/21 | 230 | 235 | 225 | 229 | 1,946,000 |
| 2001/08/20 | 220 | 225 | 218 | 220 | 1,352,000 |
| 2001/08/17 | 235 | 236 | 225 | 228 | 1,093,000 |
| 2001/08/16 | 230 | 235 | 227 | 234 | 1,258,000 |
| 2001/08/15 | 230 | 230 | 223 | 229 | 605,000 |
| 2001/08/14 | 220 | 232 | 219 | 230 | 1,345,000 |
| 2001/08/13 | 230 | 230 | 217 | 221 | 958,000 |
| 2001/08/10 | 231 | 235 | 221 | 225 | 1,900,000 |
| 2001/08/09 | 232 | 233 | 224 | 228 | 1,052,000 |
| 2001/08/08 | 242 | 243 | 236 | 237 | 1,521,000 |
| 2001/08/07 | 236 | 243 | 233 | 240 | 2,028,000 |
| 2001/08/06 | 235 | 239 | 234 | 237 | 1,456,000 |
| 2001/08/03 | 240 | 240 | 232 | 232 | 1,524,000 |
| 2001/08/02 | 228 | 238 | 228 | 236 | 2,040,000 |
| 2001/08/01 | 226 | 229 | 224 | 228 | 1,220,000 |
| 2001/07/31 | 217 | 225 | 217 | 223 | 2,017,000 |
| 2001/07/30 | 226 | 229 | 211 | 214 | 2,213,000 |
| 2001/07/27 | 212 | 231 | 206 | 221 | 4,561,000 |
| 2001/07/26 | 213 | 216 | 208 | 210 | 1,725,000 |
| 2001/07/25 | 205 | 218 | 203 | 210 | 3,236,000 |
| 2001/07/24 | 193 | 203 | 193 | 202 | 1,132,000 |
| 2001/07/23 | 203 | 203 | 192 | 192 | 1,288,000 |
| 2001/07/19 | 208 | 209 | 199 | 203 | 3,380,000 |
| 2001/07/18 | 218 | 219 | 206 | 210 | 2,545,000 |
| 2001/07/17 | 225 | 225 | 216 | 216 | 1,478,000 |
| 2001/07/16 | 233 | 233 | 228 | 229 | 766,000 |
| 2001/07/13 | 235 | 235 | 228 | 230 | 2,397,000 |
| 2001/07/12 | 223 | 230 | 223 | 230 | 2,737,000 |
| 2001/07/11 | 223 | 226 | 223 | 223 | 1,053,000 |
| 2001/07/10 | 233 | 234 | 228 | 231 | 1,180,000 |
| 2001/07/09 | 226 | 230 | 220 | 228 | 2,214,000 |
| 2001/07/06 | 235 | 241 | 228 | 236 | 2,037,000 |
| 2001/07/05 | 251 | 253 | 240 | 245 | 1,469,000 |
| 2001/07/04 | 254 | 255 | 250 | 250 | 852,000 |
| 2001/07/03 | 261 | 261 | 250 | 253 | 1,402,000 |
| 2001/07/02 | 260 | 261 | 258 | 261 | 1,278,000 |
| 2001/06/29 | 261 | 263 | 257 | 260 | 1,010,000 |
| 2001/06/28 | 265 | 265 | 257 | 259 | 926,000 |
| 2001/06/27 | 264 | 266 | 261 | 262 | 701,000 |
| 2001/06/26 | 260 | 265 | 260 | 264 | 905,000 |
| 2001/06/25 | 263 | 265 | 255 | 258 | 1,119,000 |
| 2001/06/22 | 264 | 267 | 255 | 260 | 1,402,000 |
| 2001/06/21 | 257 | 267 | 257 | 266 | 1,079,000 |
| 2001/06/20 | 265 | 266 | 251 | 257 | 1,336,000 |
| 2001/06/19 | 265 | 267 | 262 | 265 | 1,111,000 |
| 2001/06/18 | 265 | 269 | 262 | 263 | 1,632,000 |
| 2001/06/15 | 262 | 264 | 260 | 262 | 1,153,000 |
| 2001/06/14 | 274 | 275 | 267 | 267 | 1,136,000 |
| 2001/06/13 | 277 | 279 | 274 | 275 | 1,061,000 |
| 2001/06/12 | 281 | 284 | 276 | 277 | 1,697,000 |
| 2001/06/11 | 295 | 298 | 285 | 287 | 825,000 |
| 2001/06/08 | 285 | 296 | 283 | 295 | 3,282,000 |
| 2001/06/07 | 281 | 283 | 280 | 280 | 1,149,000 |
| 2001/06/06 | 290 | 292 | 281 | 284 | 1,599,000 |
| 2001/06/05 | 295 | 295 | 285 | 293 | 856,000 |
| 2001/06/04 | 298 | 298 | 288 | 292 | 1,198,000 |
| 2001/06/01 | 297 | 301 | 295 | 298 | 916,000 |
| 2001/05/31 | 296 | 298 | 291 | 294 | 1,260,000 |
| 2001/05/30 | 303 | 306 | 296 | 296 | 1,139,000 |
| 2001/05/29 | 295 | 309 | 294 | 309 | 1,205,000 |
| 2001/05/28 | 303 | 303 | 291 | 295 | 3,028,000 |
| 2001/05/25 | 320 | 322 | 302 | 305 | 3,064,000 |
| 2001/05/24 | 326 | 330 | 318 | 321 | 1,126,000 |
| 2001/05/23 | 328 | 329 | 320 | 328 | 1,259,000 |
| 2001/05/22 | 335 | 339 | 329 | 329 | 1,166,000 |
| 2001/05/21 | 329 | 340 | 328 | 335 | 1,199,000 |
| 2001/05/18 | 332 | 335 | 328 | 330 | 1,276,000 |
| 2001/05/17 | 340 | 343 | 330 | 340 | 1,170,000 |
| 2001/05/16 | 343 | 345 | 331 | 331 | 928,000 |
| 2001/05/15 | 332 | 345 | 330 | 343 | 3,161,000 |
| 2001/05/14 | 347 | 354 | 342 | 352 | 1,688,000 |
| 2001/05/11 | 368 | 373 | 365 | 367 | 1,726,000 |
| 2001/05/10 | 352 | 370 | 352 | 363 | 1,431,000 |
| 2001/05/09 | 360 | 361 | 348 | 357 | 1,569,000 |
| 2001/05/08 | 374 | 375 | 361 | 366 | 1,319,000 |
| 2001/05/07 | 380 | 383 | 368 | 376 | 1,763,000 |
| 2001/05/02 | 388 | 388 | 376 | 386 | 3,581,000 |
| 2001/05/01 | 370 | 388 | 367 | 386 | 4,988,000 |
| 2001/04/27 | 355 | 365 | 352 | 365 | 4,755,000 |
| 2001/04/26 | 350 | 352 | 346 | 350 | 1,674,000 |
| 2001/04/25 | 348 | 353 | 344 | 345 | 2,499,000 |
| 2001/04/24 | 344 | 348 | 337 | 344 | 4,125,000 |
| 2001/04/23 | 337 | 342 | 327 | 329 | 1,865,000 |
| 2001/04/20 | 342 | 349 | 333 | 337 | 2,206,000 |
| 2001/04/19 | 350 | 356 | 341 | 347 | 1,867,000 |
| 2001/04/18 | 336 | 348 | 333 | 347 | 1,635,000 |
| 2001/04/17 | 337 | 340 | 327 | 331 | 1,602,000 |
| 2001/04/16 | 345 | 350 | 342 | 347 | 863,000 |
| 2001/04/13 | 339 | 345 | 331 | 343 | 2,438,000 |
| 2001/04/12 | 340 | 344 | 333 | 336 | 1,705,000 |
| 2001/04/11 | 341 | 349 | 338 | 345 | 2,303,000 |
| 2001/04/10 | 344 | 345 | 328 | 329 | 1,884,000 |
| 2001/04/09 | 335 | 337 | 325 | 325 | 902,000 |
| 2001/04/06 | 358 | 359 | 338 | 340 | 2,057,000 |
| 2001/04/05 | 350 | 355 | 348 | 352 | 3,647,000 |
| 2001/04/04 | 332 | 340 | 331 | 340 | 1,413,000 |
| 2001/04/03 | 327 | 336 | 326 | 326 | 987,000 |
| 2001/04/02 | 319 | 321 | 310 | 320 | 1,425,000 |
| 2001/03/30 | 329 | 337 | 321 | 329 | 938,000 |
| 2001/03/29 | 334 | 340 | 320 | 320 | 1,864,000 |
| 2001/03/28 | 335 | 345 | 330 | 342 | 2,751,000 |
| 2001/03/27 | 330 | 332 | 315 | 320 | 1,537,000 |
| 2001/03/26 | 310 | 325 | 309 | 315 | 2,518,000 |
| 2001/03/23 | 290 | 305 | 288 | 296 | 1,402,000 |
| 2001/03/22 | 297 | 305 | 289 | 290 | 935,000 |
| 2001/03/21 | 287 | 300 | 278 | 300 | 1,678,000 |
| 2001/03/19 | 285 | 295 | 260 | 277 | 1,229,000 |
| 2001/03/16 | 278 | 282 | 273 | 276 | 771,000 |
| 2001/03/15 | 256 | 283 | 251 | 283 | 1,065,000 |
| 2001/03/14 | 281 | 284 | 270 | 274 | 885,000 |
| 2001/03/13 | 270 | 281 | 268 | 280 | 1,536,000 |
| 2001/03/12 | 297 | 297 | 282 | 282 | 1,117,000 |
| 2001/03/09 | 302 | 305 | 301 | 302 | 3,492,000 |
| 2001/03/08 | 306 | 309 | 302 | 304 | 1,195,000 |
| 2001/03/07 | 306 | 310 | 303 | 306 | 1,952,000 |
| 2001/03/06 | 290 | 305 | 287 | 305 | 1,699,000 |
| 2001/03/05 | 293 | 303 | 286 | 286 | 1,346,000 |
| 2001/03/02 | 300 | 300 | 288 | 293 | 1,593,000 |
| 2001/03/01 | 305 | 307 | 299 | 302 | 1,464,000 |
| 2001/02/28 | 300 | 308 | 294 | 307 | 2,204,000 |
| 2001/02/27 | 321 | 326 | 316 | 319 | 2,466,000 |
| 2001/02/26 | 303 | 318 | 303 | 316 | 2,417,000 |
| 2001/02/23 | 276 | 304 | 276 | 300 | 3,381,000 |
| 2001/02/22 | 281 | 283 | 276 | 277 | 2,126,000 |
| 2001/02/21 | 290 | 290 | 276 | 290 | 2,917,000 |
| 2001/02/20 | 288 | 299 | 288 | 294 | 2,444,000 |
| 2001/02/19 | 300 | 304 | 292 | 292 | 2,321,000 |
| 2001/02/16 | 305 | 308 | 295 | 297 | 3,336,000 |
| 2001/02/15 | 331 | 331 | 318 | 320 | 1,223,000 |
| 2001/02/14 | 331 | 336 | 330 | 331 | 1,413,000 |
| 2001/02/13 | 340 | 340 | 333 | 336 | 429,000 |
| 2001/02/09 | 335 | 339 | 332 | 337 | 1,785,000 |
| 2001/02/08 | 339 | 340 | 334 | 339 | 867,000 |
| 2001/02/07 | 338 | 344 | 336 | 344 | 1,299,000 |
| 2001/02/06 | 351 | 353 | 345 | 348 | 1,244,000 |
| 2001/02/05 | 365 | 365 | 357 | 359 | 1,197,000 |
| 2001/02/02 | 383 | 385 | 367 | 370 | 1,385,000 |
| 2001/02/01 | 354 | 378 | 353 | 377 | 2,062,000 |
| 2001/01/31 | 343 | 353 | 343 | 348 | 507,000 |
| 2001/01/30 | 341 | 354 | 335 | 343 | 703,000 |
| 2001/01/29 | 339 | 344 | 335 | 344 | 784,000 |
| 2001/01/26 | 340 | 341 | 336 | 339 | 831,000 |
| 2001/01/25 | 362 | 362 | 343 | 350 | 598,000 |
| 2001/01/24 | 362 | 365 | 351 | 352 | 657,000 |
| 2001/01/23 | 365 | 365 | 357 | 357 | 522,000 |
| 2001/01/22 | 377 | 377 | 361 | 365 | 875,000 |
| 2001/01/19 | 360 | 379 | 353 | 372 | 1,921,000 |
| 2001/01/18 | 329 | 350 | 325 | 350 | 1,196,000 |
| 2001/01/17 | 345 | 345 | 331 | 334 | 642,000 |
| 2001/01/16 | 332 | 345 | 332 | 340 | 812,000 |
| 2001/01/15 | 340 | 341 | 328 | 336 | 1,104,000 |
| 2001/01/12 | 310 | 328 | 305 | 325 | 1,897,000 |
| 2001/01/11 | 325 | 327 | 288 | 300 | 2,025,000 |
| 2001/01/10 | 310 | 325 | 310 | 325 | 1,020,000 |
| 2001/01/09 | 331 | 333 | 315 | 318 | 1,152,000 |
| 2001/01/05 | 350 | 357 | 342 | 342 | 1,126,000 |
| 2001/01/04 | 387 | 387 | 342 | 350 | 741,000 |