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 |
|---|---|---|---|---|---|
| 2013/12/30 | 401 | 406 | 399 | 404 | 2,438,000 |
| 2013/12/27 | 398 | 400 | 394 | 397 | 2,490,000 |
| 2013/12/26 | 388 | 398 | 388 | 396 | 2,514,000 |
| 2013/12/25 | 387 | 389 | 386 | 387 | 2,555,000 |
| 2013/12/24 | 396 | 396 | 388 | 389 | 1,897,000 |
| 2013/12/20 | 389 | 397 | 389 | 394 | 3,316,000 |
| 2013/12/19 | 394 | 396 | 385 | 387 | 2,962,000 |
| 2013/12/18 | 388 | 393 | 388 | 393 | 2,451,000 |
| 2013/12/17 | 390 | 391 | 388 | 389 | 1,499,000 |
| 2013/12/16 | 393 | 393 | 387 | 389 | 2,038,000 |
| 2013/12/13 | 398 | 401 | 394 | 395 | 4,913,000 |
| 2013/12/12 | 391 | 401 | 391 | 398 | 4,416,000 |
| 2013/12/11 | 392 | 392 | 388 | 391 | 2,885,000 |
| 2013/12/10 | 399 | 401 | 390 | 393 | 3,506,000 |
| 2013/12/09 | 407 | 407 | 400 | 402 | 2,656,000 |
| 2013/12/06 | 402 | 405 | 398 | 402 | 1,986,000 |
| 2013/12/05 | 410 | 412 | 403 | 404 | 2,542,000 |
| 2013/12/04 | 408 | 409 | 402 | 407 | 4,454,000 |
| 2013/12/03 | 416 | 417 | 409 | 416 | 4,476,000 |
| 2013/12/02 | 397 | 418 | 397 | 417 | 11,224,000 |
| 2013/11/29 | 393 | 396 | 389 | 396 | 3,542,000 |
| 2013/11/28 | 396 | 398 | 393 | 397 | 3,576,000 |
| 2013/11/27 | 392 | 398 | 389 | 396 | 6,260,000 |
| 2013/11/26 | 390 | 391 | 386 | 387 | 2,356,000 |
| 2013/11/25 | 392 | 392 | 386 | 388 | 2,711,000 |
| 2013/11/22 | 394 | 395 | 389 | 391 | 2,171,000 |
| 2013/11/21 | 389 | 394 | 388 | 394 | 2,820,000 |
| 2013/11/20 | 393 | 394 | 389 | 389 | 2,149,000 |
| 2013/11/19 | 392 | 395 | 391 | 394 | 2,344,000 |
| 2013/11/18 | 394 | 395 | 389 | 393 | 3,950,000 |
| 2013/11/15 | 401 | 403 | 390 | 393 | 6,224,000 |
| 2013/11/14 | 402 | 404 | 398 | 400 | 3,433,000 |
| 2013/11/13 | 398 | 404 | 395 | 402 | 4,933,000 |
| 2013/11/12 | 401 | 402 | 395 | 398 | 3,203,000 |
| 2013/11/11 | 399 | 402 | 397 | 401 | 2,879,000 |
| 2013/11/08 | 388 | 398 | 388 | 396 | 2,441,000 |
| 2013/11/07 | 398 | 402 | 393 | 394 | 5,112,000 |
| 2013/11/06 | 397 | 399 | 391 | 395 | 3,345,000 |
| 2013/11/05 | 401 | 401 | 395 | 399 | 3,767,000 |
| 2013/11/01 | 394 | 397 | 388 | 393 | 2,398,000 |
| 2013/10/31 | 399 | 400 | 393 | 395 | 2,875,000 |
| 2013/10/30 | 400 | 400 | 396 | 400 | 2,441,000 |
| 2013/10/29 | 398 | 400 | 395 | 400 | 3,470,000 |
| 2013/10/28 | 395 | 399 | 392 | 397 | 2,463,000 |
| 2013/10/25 | 393 | 394 | 389 | 391 | 3,161,000 |
| 2013/10/24 | 381 | 392 | 381 | 390 | 2,841,000 |
| 2013/10/23 | 389 | 391 | 382 | 382 | 2,676,000 |
| 2013/10/22 | 388 | 392 | 387 | 389 | 1,219,000 |
| 2013/10/21 | 391 | 393 | 389 | 390 | 1,421,000 |
| 2013/10/18 | 389 | 391 | 386 | 390 | 1,822,000 |
| 2013/10/17 | 392 | 392 | 387 | 389 | 1,485,000 |
| 2013/10/16 | 387 | 391 | 387 | 388 | 975,000 |
| 2013/10/15 | 390 | 394 | 388 | 389 | 2,577,000 |
| 2013/10/11 | 393 | 395 | 389 | 392 | 3,215,000 |
| 2013/10/10 | 392 | 393 | 383 | 387 | 2,894,000 |
| 2013/10/09 | 385 | 394 | 382 | 392 | 6,284,000 |
| 2013/10/08 | 364 | 379 | 364 | 374 | 3,578,000 |
| 2013/10/07 | 378 | 379 | 366 | 367 | 2,466,000 |
| 2013/10/04 | 380 | 382 | 375 | 378 | 2,725,000 |
| 2013/10/03 | 380 | 388 | 375 | 384 | 3,381,000 |
| 2013/10/02 | 391 | 392 | 381 | 382 | 2,539,000 |
| 2013/10/01 | 395 | 397 | 388 | 390 | 3,153,000 |
| 2013/09/30 | 386 | 404 | 386 | 395 | 7,629,000 |
| 2013/09/27 | 389 | 390 | 385 | 388 | 2,691,000 |
| 2013/09/26 | 379 | 390 | 378 | 389 | 3,986,000 |
| 2013/09/25 | 390 | 391 | 382 | 384 | 3,799,000 |
| 2013/09/24 | 390 | 393 | 386 | 390 | 2,640,000 |
| 2013/09/20 | 391 | 395 | 389 | 392 | 3,803,000 |
| 2013/09/19 | 395 | 396 | 389 | 391 | 3,670,000 |
| 2013/09/18 | 392 | 395 | 390 | 392 | 3,332,000 |
| 2013/09/17 | 387 | 394 | 384 | 391 | 4,667,000 |
| 2013/09/13 | 383 | 388 | 381 | 383 | 5,598,000 |
| 2013/09/12 | 390 | 395 | 386 | 389 | 5,308,000 |
| 2013/09/11 | 412 | 413 | 387 | 388 | 9,044,000 |
| 2013/09/10 | 394 | 417 | 391 | 408 | 12,885,000 |
| 2013/09/09 | 399 | 400 | 381 | 387 | 11,558,000 |
| 2013/09/06 | 367 | 367 | 356 | 359 | 5,792,000 |
| 2013/09/05 | 374 | 374 | 366 | 369 | 4,287,000 |
| 2013/09/04 | 369 | 372 | 367 | 372 | 2,503,000 |
| 2013/09/03 | 373 | 374 | 367 | 369 | 6,441,000 |
| 2013/09/02 | 366 | 373 | 361 | 368 | 6,513,000 |
| 2013/08/30 | 364 | 368 | 358 | 363 | 4,582,000 |
| 2013/08/29 | 354 | 365 | 351 | 364 | 9,112,000 |
| 2013/08/28 | 348 | 354 | 346 | 352 | 2,662,000 |
| 2013/08/27 | 354 | 360 | 352 | 356 | 2,099,000 |
| 2013/08/26 | 355 | 355 | 350 | 354 | 2,056,000 |
| 2013/08/23 | 355 | 357 | 348 | 351 | 3,160,000 |
| 2013/08/22 | 346 | 352 | 345 | 351 | 1,955,000 |
| 2013/08/21 | 348 | 352 | 344 | 350 | 2,389,000 |
| 2013/08/20 | 356 | 360 | 348 | 348 | 3,411,000 |
| 2013/08/19 | 353 | 361 | 352 | 360 | 3,212,000 |
| 2013/08/16 | 352 | 361 | 347 | 352 | 4,290,000 |
| 2013/08/15 | 353 | 355 | 351 | 353 | 2,663,000 |
| 2013/08/14 | 357 | 357 | 351 | 357 | 3,287,000 |
| 2013/08/13 | 347 | 356 | 344 | 355 | 4,090,000 |
| 2013/08/12 | 339 | 344 | 335 | 341 | 2,984,000 |
| 2013/08/09 | 338 | 345 | 337 | 342 | 4,269,000 |
| 2013/08/08 | 338 | 348 | 336 | 338 | 5,592,000 |
| 2013/08/07 | 328 | 345 | 328 | 338 | 10,620,000 |
| 2013/08/06 | 327 | 330 | 321 | 327 | 3,410,000 |
| 2013/08/05 | 330 | 336 | 330 | 330 | 3,210,000 |
| 2013/08/02 | 327 | 331 | 325 | 331 | 3,022,000 |
| 2013/08/01 | 319 | 324 | 318 | 321 | 2,782,000 |
| 2013/07/31 | 314 | 324 | 312 | 318 | 3,437,000 |
| 2013/07/30 | 311 | 319 | 311 | 317 | 2,852,000 |
| 2013/07/29 | 317 | 319 | 313 | 313 | 2,636,000 |
| 2013/07/26 | 323 | 329 | 320 | 320 | 4,461,000 |
| 2013/07/25 | 334 | 335 | 323 | 324 | 4,240,000 |
| 2013/07/24 | 332 | 338 | 332 | 334 | 3,342,000 |
| 2013/07/23 | 337 | 338 | 329 | 332 | 5,102,000 |
| 2013/07/22 | 345 | 346 | 335 | 336 | 7,862,000 |
| 2013/07/19 | 358 | 359 | 333 | 343 | 10,448,000 |
| 2013/07/18 | 358 | 359 | 352 | 355 | 7,010,000 |
| 2013/07/17 | 351 | 361 | 349 | 359 | 11,092,000 |
| 2013/07/16 | 347 | 352 | 342 | 350 | 6,932,000 |
| 2013/07/12 | 340 | 350 | 338 | 347 | 10,209,000 |
| 2013/07/11 | 326 | 337 | 324 | 336 | 6,521,000 |
| 2013/07/10 | 325 | 329 | 322 | 325 | 2,777,000 |
| 2013/07/09 | 325 | 325 | 319 | 323 | 1,580,000 |
| 2013/07/08 | 333 | 333 | 317 | 318 | 3,686,000 |
| 2013/07/05 | 319 | 330 | 319 | 328 | 5,031,000 |
| 2013/07/04 | 314 | 318 | 314 | 316 | 2,615,000 |
| 2013/07/03 | 322 | 322 | 315 | 317 | 2,107,000 |
| 2013/07/02 | 320 | 322 | 319 | 321 | 2,503,000 |
| 2013/07/01 | 315 | 320 | 312 | 318 | 3,821,000 |
| 2013/06/28 | 307 | 317 | 305 | 316 | 3,845,000 |
| 2013/06/27 | 303 | 305 | 294 | 304 | 2,804,000 |
| 2013/06/26 | 314 | 314 | 303 | 303 | 2,618,000 |
| 2013/06/25 | 309 | 313 | 304 | 308 | 3,359,000 |
| 2013/06/24 | 307 | 314 | 304 | 309 | 2,623,000 |
| 2013/06/21 | 298 | 307 | 294 | 306 | 3,153,000 |
| 2013/06/20 | 309 | 312 | 303 | 306 | 3,659,000 |
| 2013/06/19 | 316 | 316 | 307 | 312 | 2,434,000 |
| 2013/06/18 | 312 | 316 | 305 | 309 | 3,840,000 |
| 2013/06/17 | 302 | 317 | 300 | 316 | 5,765,000 |
| 2013/06/14 | 296 | 301 | 291 | 298 | 7,046,000 |
| 2013/06/13 | 296 | 299 | 288 | 291 | 4,831,000 |
| 2013/06/12 | 293 | 306 | 291 | 302 | 3,034,000 |
| 2013/06/11 | 300 | 304 | 297 | 298 | 2,608,000 |
| 2013/06/10 | 291 | 301 | 288 | 300 | 3,189,000 |
| 2013/06/07 | 279 | 293 | 278 | 287 | 7,224,000 |
| 2013/06/06 | 280 | 291 | 278 | 279 | 5,180,000 |
| 2013/06/05 | 294 | 296 | 283 | 283 | 5,045,000 |
| 2013/06/04 | 294 | 299 | 285 | 294 | 5,163,000 |
| 2013/06/03 | 293 | 307 | 292 | 296 | 4,330,000 |
| 2013/05/31 | 308 | 309 | 300 | 302 | 2,492,000 |
| 2013/05/30 | 306 | 311 | 297 | 300 | 5,088,000 |
| 2013/05/29 | 323 | 325 | 309 | 310 | 5,513,000 |
| 2013/05/28 | 307 | 318 | 306 | 315 | 4,433,000 |
| 2013/05/27 | 311 | 315 | 305 | 308 | 4,898,000 |
| 2013/05/24 | 315 | 329 | 311 | 323 | 7,206,000 |
| 2013/05/23 | 336 | 342 | 308 | 308 | 10,050,000 |
| 2013/05/22 | 340 | 343 | 333 | 335 | 6,521,000 |
| 2013/05/21 | 329 | 337 | 328 | 333 | 3,346,000 |
| 2013/05/20 | 337 | 337 | 328 | 329 | 4,752,000 |
| 2013/05/17 | 306 | 344 | 304 | 334 | 19,441,000 |
| 2013/05/16 | 307 | 310 | 301 | 306 | 5,348,000 |
| 2013/05/15 | 313 | 314 | 304 | 307 | 6,162,000 |
| 2013/05/14 | 311 | 318 | 306 | 310 | 11,357,000 |
| 2013/05/13 | 301 | 314 | 299 | 314 | 8,197,000 |
| 2013/05/10 | 305 | 306 | 298 | 300 | 3,899,000 |
| 2013/05/09 | 300 | 304 | 300 | 301 | 4,692,000 |
| 2013/05/08 | 292 | 301 | 292 | 299 | 6,913,000 |
| 2013/05/07 | 294 | 295 | 291 | 293 | 2,922,000 |
| 2013/05/02 | 288 | 291 | 287 | 290 | 1,628,000 |
| 2013/05/01 | 292 | 293 | 288 | 291 | 2,447,000 |
| 2013/04/30 | 286 | 294 | 285 | 292 | 3,788,000 |
| 2013/04/26 | 290 | 290 | 285 | 286 | 2,977,000 |
| 2013/04/25 | 286 | 290 | 284 | 289 | 5,129,000 |
| 2013/04/24 | 288 | 289 | 282 | 285 | 5,685,000 |
| 2013/04/23 | 279 | 287 | 277 | 285 | 7,188,000 |
| 2013/04/22 | 275 | 279 | 271 | 277 | 6,904,000 |
| 2013/04/19 | 265 | 273 | 263 | 271 | 4,577,000 |
| 2013/04/18 | 263 | 267 | 262 | 265 | 3,063,000 |
| 2013/04/17 | 264 | 267 | 258 | 266 | 7,152,000 |
| 2013/04/16 | 263 | 267 | 261 | 264 | 3,853,000 |
| 2013/04/15 | 271 | 271 | 266 | 267 | 4,043,000 |
| 2013/04/12 | 275 | 277 | 269 | 270 | 7,379,000 |
| 2013/04/11 | 280 | 282 | 274 | 276 | 5,412,000 |
| 2013/04/10 | 268 | 277 | 268 | 277 | 7,527,000 |
| 2013/04/09 | 263 | 269 | 260 | 267 | 10,126,000 |
| 2013/04/08 | 255 | 263 | 253 | 262 | 9,412,000 |
| 2013/04/05 | 263 | 272 | 246 | 247 | 22,317,000 |
| 2013/04/04 | 261 | 261 | 252 | 258 | 7,350,000 |
| 2013/04/03 | 267 | 268 | 259 | 263 | 2,710,000 |
| 2013/04/02 | 267 | 267 | 258 | 264 | 5,005,000 |
| 2013/04/01 | 274 | 274 | 267 | 268 | 3,243,000 |
| 2013/03/29 | 275 | 277 | 272 | 274 | 3,057,000 |
| 2013/03/28 | 281 | 282 | 273 | 275 | 3,320,000 |
| 2013/03/27 | 280 | 282 | 280 | 281 | 2,510,000 |
| 2013/03/26 | 283 | 285 | 280 | 284 | 2,954,000 |
| 2013/03/25 | 287 | 287 | 284 | 284 | 2,927,000 |
| 2013/03/22 | 289 | 290 | 282 | 285 | 5,571,000 |
| 2013/03/21 | 290 | 291 | 287 | 291 | 2,996,000 |
| 2013/03/19 | 288 | 290 | 287 | 288 | 3,073,000 |
| 2013/03/18 | 290 | 291 | 285 | 285 | 3,583,000 |
| 2013/03/15 | 294 | 295 | 287 | 291 | 6,085,000 |
| 2013/03/14 | 295 | 296 | 293 | 295 | 2,813,000 |
| 2013/03/13 | 291 | 295 | 290 | 294 | 6,011,000 |
| 2013/03/12 | 294 | 295 | 291 | 292 | 4,203,000 |
| 2013/03/11 | 292 | 294 | 290 | 291 | 4,392,000 |
| 2013/03/08 | 290 | 293 | 289 | 290 | 8,797,000 |
| 2013/03/07 | 299 | 300 | 289 | 292 | 8,217,000 |
| 2013/03/06 | 290 | 298 | 290 | 296 | 13,423,000 |
| 2013/03/05 | 285 | 288 | 283 | 287 | 7,785,000 |
| 2013/03/04 | 286 | 286 | 281 | 283 | 5,644,000 |
| 2013/03/01 | 277 | 280 | 276 | 278 | 3,428,000 |
| 2013/02/28 | 279 | 280 | 275 | 277 | 3,724,000 |
| 2013/02/27 | 274 | 282 | 273 | 276 | 5,874,000 |
| 2013/02/26 | 272 | 276 | 272 | 273 | 3,645,000 |
| 2013/02/25 | 278 | 279 | 275 | 278 | 4,573,000 |
| 2013/02/22 | 272 | 275 | 270 | 274 | 3,377,000 |
| 2013/02/21 | 274 | 276 | 271 | 272 | 3,494,000 |
| 2013/02/20 | 281 | 282 | 273 | 274 | 4,542,000 |
| 2013/02/19 | 276 | 284 | 275 | 277 | 4,993,000 |
| 2013/02/18 | 271 | 276 | 270 | 275 | 4,855,000 |
| 2013/02/15 | 274 | 275 | 263 | 268 | 7,312,000 |
| 2013/02/14 | 276 | 281 | 273 | 278 | 4,906,000 |
| 2013/02/13 | 279 | 284 | 274 | 278 | 8,524,000 |
| 2013/02/12 | 293 | 293 | 280 | 282 | 8,100,000 |
| 2013/02/08 | 297 | 299 | 288 | 290 | 10,957,000 |
| 2013/02/07 | 296 | 303 | 295 | 300 | 5,672,000 |
| 2013/02/06 | 297 | 299 | 294 | 298 | 2,955,000 |
| 2013/02/05 | 296 | 299 | 293 | 294 | 3,946,000 |
| 2013/02/04 | 303 | 304 | 297 | 298 | 4,663,000 |
| 2013/02/01 | 307 | 309 | 302 | 303 | 4,136,000 |
| 2013/01/31 | 304 | 306 | 302 | 306 | 4,832,000 |
| 2013/01/30 | 299 | 303 | 298 | 303 | 4,267,000 |
| 2013/01/29 | 297 | 303 | 297 | 298 | 4,120,000 |
| 2013/01/28 | 310 | 311 | 296 | 297 | 7,277,000 |
| 2013/01/25 | 308 | 309 | 305 | 309 | 4,364,000 |
| 2013/01/24 | 300 | 307 | 299 | 306 | 3,644,000 |
| 2013/01/23 | 303 | 311 | 299 | 302 | 8,211,000 |
| 2013/01/22 | 302 | 305 | 298 | 302 | 4,772,000 |
| 2013/01/21 | 306 | 306 | 297 | 302 | 5,280,000 |
| 2013/01/18 | 303 | 304 | 299 | 301 | 7,180,000 |
| 2013/01/17 | 301 | 303 | 291 | 295 | 7,949,000 |
| 2013/01/16 | 299 | 304 | 293 | 295 | 6,522,000 |
| 2013/01/15 | 310 | 310 | 300 | 302 | 6,493,000 |
| 2013/01/11 | 315 | 316 | 309 | 309 | 5,688,000 |
| 2013/01/10 | 320 | 320 | 314 | 315 | 3,040,000 |
| 2013/01/09 | 309 | 319 | 308 | 317 | 4,521,000 |
| 2013/01/08 | 314 | 315 | 306 | 309 | 3,368,000 |
| 2013/01/07 | 321 | 322 | 312 | 314 | 5,520,000 |
| 2013/01/04 | 322 | 323 | 317 | 320 | 2,176,000 |