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 |
|---|---|---|---|---|---|
| 2015/12/30 | 448 | 450 | 443 | 445 | 1,496,000 |
| 2015/12/29 | 444 | 448 | 441 | 447 | 2,553,000 |
| 2015/12/28 | 444 | 445 | 439 | 443 | 4,406,000 |
| 2015/12/25 | 459 | 459 | 439 | 441 | 4,146,000 |
| 2015/12/24 | 468 | 476 | 463 | 464 | 5,059,000 |
| 2015/12/22 | 460 | 462 | 459 | 460 | 2,420,000 |
| 2015/12/21 | 454 | 458 | 448 | 457 | 2,696,000 |
| 2015/12/18 | 458 | 467 | 452 | 457 | 7,870,000 |
| 2015/12/17 | 452 | 458 | 447 | 457 | 3,588,000 |
| 2015/12/16 | 440 | 447 | 437 | 444 | 3,041,000 |
| 2015/12/15 | 447 | 450 | 438 | 441 | 5,062,000 |
| 2015/12/14 | 436 | 442 | 431 | 441 | 4,848,000 |
| 2015/12/11 | 441 | 444 | 435 | 438 | 5,401,000 |
| 2015/12/10 | 434 | 441 | 433 | 434 | 2,302,000 |
| 2015/12/09 | 442 | 446 | 435 | 438 | 5,059,000 |
| 2015/12/08 | 446 | 452 | 440 | 442 | 4,826,000 |
| 2015/12/07 | 456 | 456 | 451 | 454 | 4,007,000 |
| 2015/12/04 | 449 | 455 | 447 | 449 | 5,136,000 |
| 2015/12/03 | 454 | 454 | 444 | 449 | 4,766,000 |
| 2015/12/02 | 461 | 463 | 451 | 454 | 6,440,000 |
| 2015/12/01 | 474 | 474 | 461 | 465 | 6,794,000 |
| 2015/11/30 | 480 | 480 | 472 | 474 | 3,159,000 |
| 2015/11/27 | 488 | 492 | 472 | 477 | 6,645,000 |
| 2015/11/26 | 498 | 502 | 494 | 496 | 2,819,000 |
| 2015/11/25 | 501 | 503 | 495 | 498 | 1,810,000 |
| 2015/11/24 | 512 | 514 | 502 | 504 | 2,743,000 |
| 2015/11/20 | 502 | 506 | 493 | 506 | 2,360,000 |
| 2015/11/19 | 497 | 500 | 493 | 498 | 3,094,000 |
| 2015/11/18 | 512 | 514 | 494 | 495 | 4,312,000 |
| 2015/11/17 | 516 | 519 | 511 | 511 | 2,691,000 |
| 2015/11/16 | 504 | 513 | 503 | 506 | 1,269,000 |
| 2015/11/13 | 503 | 515 | 500 | 512 | 2,143,000 |
| 2015/11/12 | 514 | 519 | 510 | 511 | 2,744,000 |
| 2015/11/11 | 508 | 516 | 507 | 514 | 3,224,000 |
| 2015/11/10 | 506 | 518 | 506 | 514 | 3,286,000 |
| 2015/11/09 | 509 | 512 | 505 | 509 | 4,368,000 |
| 2015/11/06 | 485 | 517 | 483 | 513 | 9,773,000 |
| 2015/11/05 | 458 | 472 | 456 | 472 | 2,532,000 |
| 2015/11/04 | 474 | 474 | 458 | 458 | 3,685,000 |
| 2015/11/02 | 466 | 472 | 463 | 466 | 2,722,000 |
| 2015/10/30 | 467 | 470 | 462 | 468 | 2,931,000 |
| 2015/10/29 | 467 | 467 | 458 | 463 | 3,756,000 |
| 2015/10/28 | 473 | 474 | 462 | 467 | 2,942,000 |
| 2015/10/27 | 475 | 475 | 464 | 465 | 2,702,000 |
| 2015/10/26 | 480 | 480 | 467 | 468 | 3,399,000 |
| 2015/10/23 | 481 | 481 | 469 | 477 | 3,199,000 |
| 2015/10/22 | 485 | 487 | 472 | 475 | 2,563,000 |
| 2015/10/21 | 464 | 489 | 463 | 484 | 4,813,000 |
| 2015/10/20 | 469 | 470 | 463 | 465 | 2,013,000 |
| 2015/10/19 | 472 | 472 | 463 | 468 | 2,929,000 |
| 2015/10/16 | 466 | 477 | 465 | 473 | 5,254,000 |
| 2015/10/15 | 452 | 471 | 451 | 467 | 7,028,000 |
| 2015/10/14 | 444 | 454 | 443 | 452 | 4,379,000 |
| 2015/10/13 | 443 | 448 | 438 | 445 | 4,145,000 |
| 2015/10/09 | 435 | 444 | 429 | 444 | 4,913,000 |
| 2015/10/08 | 441 | 441 | 434 | 437 | 2,110,000 |
| 2015/10/07 | 442 | 446 | 436 | 438 | 3,540,000 |
| 2015/10/06 | 438 | 444 | 436 | 440 | 2,464,000 |
| 2015/10/05 | 447 | 448 | 433 | 438 | 3,053,000 |
| 2015/10/02 | 427 | 446 | 423 | 444 | 6,128,000 |
| 2015/10/01 | 432 | 432 | 419 | 423 | 3,289,000 |
| 2015/09/30 | 431 | 434 | 419 | 424 | 4,743,000 |
| 2015/09/29 | 440 | 440 | 424 | 426 | 3,549,000 |
| 2015/09/28 | 448 | 450 | 442 | 445 | 2,665,000 |
| 2015/09/25 | 451 | 456 | 443 | 448 | 3,612,000 |
| 2015/09/24 | 447 | 458 | 445 | 450 | 2,932,000 |
| 2015/09/18 | 458 | 458 | 445 | 453 | 4,468,000 |
| 2015/09/17 | 465 | 466 | 454 | 458 | 3,213,000 |
| 2015/09/16 | 479 | 480 | 459 | 459 | 3,589,000 |
| 2015/09/15 | 481 | 485 | 472 | 476 | 2,150,000 |
| 2015/09/14 | 482 | 487 | 474 | 479 | 2,147,000 |
| 2015/09/11 | 477 | 490 | 475 | 483 | 5,868,000 |
| 2015/09/10 | 462 | 473 | 457 | 473 | 3,332,000 |
| 2015/09/09 | 460 | 463 | 451 | 460 | 4,391,000 |
| 2015/09/08 | 459 | 463 | 447 | 448 | 2,818,000 |
| 2015/09/07 | 453 | 455 | 447 | 451 | 2,827,000 |
| 2015/09/04 | 470 | 471 | 454 | 457 | 3,660,000 |
| 2015/09/03 | 471 | 479 | 469 | 472 | 4,199,000 |
| 2015/09/02 | 460 | 473 | 456 | 464 | 4,866,000 |
| 2015/09/01 | 471 | 475 | 463 | 464 | 3,840,000 |
| 2015/08/31 | 476 | 478 | 461 | 471 | 6,510,000 |
| 2015/08/28 | 488 | 488 | 473 | 476 | 4,682,000 |
| 2015/08/27 | 478 | 482 | 470 | 476 | 4,698,000 |
| 2015/08/26 | 483 | 487 | 464 | 472 | 7,784,000 |
| 2015/08/25 | 470 | 486 | 462 | 467 | 7,606,000 |
| 2015/08/24 | 492 | 494 | 478 | 479 | 3,241,000 |
| 2015/08/21 | 501 | 510 | 500 | 502 | 2,632,000 |
| 2015/08/20 | 513 | 524 | 510 | 511 | 2,142,000 |
| 2015/08/19 | 508 | 518 | 506 | 515 | 2,394,000 |
| 2015/08/18 | 520 | 522 | 514 | 515 | 1,990,000 |
| 2015/08/17 | 519 | 524 | 512 | 523 | 2,101,000 |
| 2015/08/14 | 514 | 521 | 510 | 517 | 4,055,000 |
| 2015/08/13 | 505 | 511 | 500 | 509 | 2,603,000 |
| 2015/08/12 | 505 | 511 | 500 | 502 | 2,717,000 |
| 2015/08/11 | 507 | 512 | 499 | 505 | 2,875,000 |
| 2015/08/10 | 494 | 507 | 491 | 505 | 4,110,000 |
| 2015/08/07 | 476 | 498 | 476 | 491 | 5,229,000 |
| 2015/08/06 | 468 | 483 | 466 | 480 | 3,043,000 |
| 2015/08/05 | 459 | 464 | 455 | 462 | 1,954,000 |
| 2015/08/04 | 466 | 469 | 455 | 458 | 1,959,000 |
| 2015/08/03 | 467 | 469 | 464 | 467 | 976,000 |
| 2015/07/31 | 460 | 469 | 459 | 465 | 2,578,000 |
| 2015/07/30 | 463 | 469 | 461 | 462 | 2,064,000 |
| 2015/07/29 | 462 | 462 | 455 | 461 | 1,556,000 |
| 2015/07/28 | 456 | 463 | 453 | 461 | 1,696,000 |
| 2015/07/27 | 465 | 467 | 455 | 457 | 2,962,000 |
| 2015/07/24 | 479 | 483 | 468 | 470 | 2,149,000 |
| 2015/07/23 | 470 | 477 | 465 | 474 | 2,409,000 |
| 2015/07/22 | 469 | 470 | 466 | 469 | 1,966,000 |
| 2015/07/21 | 472 | 474 | 470 | 473 | 2,307,000 |
| 2015/07/17 | 473 | 475 | 467 | 468 | 1,971,000 |
| 2015/07/16 | 467 | 477 | 466 | 473 | 2,533,000 |
| 2015/07/15 | 470 | 474 | 465 | 467 | 3,094,000 |
| 2015/07/14 | 465 | 468 | 461 | 465 | 2,460,000 |
| 2015/07/13 | 452 | 468 | 452 | 462 | 3,317,000 |
| 2015/07/10 | 453 | 453 | 444 | 448 | 3,345,000 |
| 2015/07/09 | 441 | 456 | 429 | 454 | 6,325,000 |
| 2015/07/08 | 442 | 453 | 438 | 448 | 7,764,000 |
| 2015/07/07 | 442 | 449 | 439 | 441 | 2,670,000 |
| 2015/07/06 | 441 | 448 | 435 | 440 | 2,649,000 |
| 2015/07/03 | 452 | 453 | 445 | 448 | 2,027,000 |
| 2015/07/02 | 453 | 458 | 449 | 452 | 3,311,000 |
| 2015/07/01 | 453 | 456 | 448 | 452 | 3,034,000 |
| 2015/06/30 | 448 | 454 | 445 | 453 | 1,630,000 |
| 2015/06/29 | 450 | 456 | 443 | 449 | 1,665,000 |
| 2015/06/26 | 469 | 469 | 458 | 461 | 1,898,000 |
| 2015/06/25 | 467 | 470 | 463 | 468 | 1,826,000 |
| 2015/06/24 | 469 | 473 | 463 | 466 | 3,213,000 |
| 2015/06/23 | 468 | 473 | 459 | 465 | 3,461,000 |
| 2015/06/22 | 461 | 463 | 454 | 459 | 2,441,000 |
| 2015/06/19 | 455 | 461 | 452 | 460 | 3,462,000 |
| 2015/06/18 | 454 | 455 | 449 | 453 | 1,691,000 |
| 2015/06/17 | 455 | 457 | 450 | 454 | 2,224,000 |
| 2015/06/16 | 457 | 459 | 448 | 455 | 2,866,000 |
| 2015/06/15 | 454 | 458 | 450 | 457 | 1,971,000 |
| 2015/06/12 | 458 | 459 | 450 | 455 | 3,460,000 |
| 2015/06/11 | 446 | 454 | 445 | 454 | 3,957,000 |
| 2015/06/10 | 443 | 444 | 431 | 438 | 8,753,000 |
| 2015/06/09 | 458 | 458 | 449 | 451 | 3,557,000 |
| 2015/06/08 | 465 | 469 | 457 | 462 | 3,718,000 |
| 2015/06/05 | 462 | 467 | 455 | 460 | 6,057,000 |
| 2015/06/04 | 447 | 463 | 447 | 458 | 3,726,000 |
| 2015/06/03 | 448 | 453 | 447 | 448 | 2,843,000 |
| 2015/06/02 | 454 | 461 | 451 | 453 | 2,951,000 |
| 2015/06/01 | 438 | 454 | 438 | 451 | 3,355,000 |
| 2015/05/29 | 447 | 451 | 446 | 446 | 4,074,000 |
| 2015/05/28 | 440 | 452 | 439 | 450 | 7,379,000 |
| 2015/05/27 | 426 | 430 | 424 | 429 | 2,317,000 |
| 2015/05/26 | 421 | 427 | 420 | 425 | 2,101,000 |
| 2015/05/25 | 423 | 425 | 419 | 420 | 2,260,000 |
| 2015/05/22 | 419 | 422 | 418 | 420 | 2,423,000 |
| 2015/05/21 | 416 | 420 | 413 | 418 | 2,659,000 |
| 2015/05/20 | 416 | 422 | 416 | 417 | 4,460,000 |
| 2015/05/19 | 422 | 422 | 416 | 416 | 4,051,000 |
| 2015/05/18 | 423 | 424 | 417 | 422 | 4,436,000 |
| 2015/05/15 | 431 | 433 | 421 | 421 | 6,259,000 |
| 2015/05/14 | 405 | 445 | 399 | 424 | 9,988,000 |
| 2015/05/13 | 410 | 413 | 403 | 412 | 2,390,000 |
| 2015/05/12 | 404 | 416 | 404 | 414 | 2,543,000 |
| 2015/05/11 | 410 | 411 | 406 | 409 | 1,821,000 |
| 2015/05/08 | 400 | 411 | 398 | 404 | 3,252,000 |
| 2015/05/07 | 389 | 404 | 389 | 399 | 5,381,000 |
| 2015/05/01 | 389 | 392 | 386 | 388 | 1,466,000 |
| 2015/04/30 | 395 | 397 | 388 | 391 | 2,563,000 |
| 2015/04/28 | 401 | 406 | 398 | 400 | 2,626,000 |
| 2015/04/27 | 399 | 401 | 396 | 399 | 2,457,000 |
| 2015/04/24 | 410 | 412 | 401 | 403 | 4,123,000 |
| 2015/04/23 | 403 | 414 | 403 | 410 | 3,492,000 |
| 2015/04/22 | 398 | 406 | 398 | 406 | 3,661,000 |
| 2015/04/21 | 397 | 402 | 395 | 399 | 3,084,000 |
| 2015/04/20 | 390 | 398 | 388 | 397 | 1,885,000 |
| 2015/04/17 | 395 | 402 | 391 | 396 | 3,303,000 |
| 2015/04/16 | 390 | 399 | 390 | 398 | 2,955,000 |
| 2015/04/15 | 389 | 395 | 389 | 393 | 1,444,000 |
| 2015/04/14 | 394 | 397 | 391 | 394 | 2,303,000 |
| 2015/04/13 | 387 | 397 | 387 | 394 | 5,295,000 |
| 2015/04/10 | 382 | 385 | 378 | 383 | 2,144,000 |
| 2015/04/09 | 387 | 388 | 383 | 385 | 2,119,000 |
| 2015/04/08 | 392 | 394 | 385 | 386 | 3,907,000 |
| 2015/04/07 | 383 | 394 | 382 | 391 | 6,425,000 |
| 2015/04/06 | 379 | 384 | 377 | 383 | 2,442,000 |
| 2015/04/03 | 375 | 383 | 374 | 382 | 6,652,000 |
| 2015/04/02 | 368 | 374 | 366 | 373 | 3,552,000 |
| 2015/04/01 | 367 | 373 | 366 | 369 | 5,198,000 |
| 2015/03/31 | 367 | 371 | 365 | 369 | 4,207,000 |
| 2015/03/30 | 359 | 363 | 355 | 362 | 2,689,000 |
| 2015/03/27 | 365 | 369 | 355 | 359 | 3,436,000 |
| 2015/03/26 | 368 | 370 | 365 | 367 | 2,347,000 |
| 2015/03/25 | 363 | 372 | 362 | 370 | 6,913,000 |
| 2015/03/24 | 362 | 365 | 359 | 360 | 2,462,000 |
| 2015/03/23 | 360 | 362 | 357 | 362 | 2,211,000 |
| 2015/03/20 | 357 | 360 | 356 | 360 | 2,047,000 |
| 2015/03/19 | 354 | 358 | 353 | 356 | 3,685,000 |
| 2015/03/18 | 356 | 357 | 353 | 354 | 2,268,000 |
| 2015/03/17 | 358 | 358 | 355 | 356 | 2,151,000 |
| 2015/03/16 | 359 | 362 | 355 | 357 | 3,577,000 |
| 2015/03/13 | 356 | 360 | 353 | 358 | 4,886,000 |
| 2015/03/12 | 357 | 358 | 352 | 357 | 3,841,000 |
| 2015/03/11 | 356 | 359 | 356 | 356 | 2,619,000 |
| 2015/03/10 | 365 | 366 | 358 | 360 | 3,546,000 |
| 2015/03/09 | 370 | 371 | 365 | 366 | 3,242,000 |
| 2015/03/06 | 372 | 376 | 372 | 374 | 1,649,000 |
| 2015/03/05 | 374 | 375 | 371 | 371 | 1,892,000 |
| 2015/03/04 | 374 | 383 | 371 | 379 | 3,624,000 |
| 2015/03/03 | 373 | 375 | 368 | 375 | 2,670,000 |
| 2015/03/02 | 366 | 380 | 366 | 374 | 4,053,000 |
| 2015/02/27 | 368 | 370 | 366 | 367 | 2,774,000 |
| 2015/02/26 | 372 | 375 | 369 | 371 | 3,069,000 |
| 2015/02/25 | 374 | 385 | 370 | 370 | 8,650,000 |
| 2015/02/24 | 361 | 372 | 360 | 369 | 5,687,000 |
| 2015/02/23 | 359 | 361 | 355 | 358 | 2,700,000 |
| 2015/02/20 | 354 | 359 | 353 | 357 | 2,416,000 |
| 2015/02/19 | 355 | 356 | 352 | 353 | 3,023,000 |
| 2015/02/18 | 357 | 359 | 355 | 357 | 3,765,000 |
| 2015/02/17 | 358 | 358 | 354 | 355 | 2,931,000 |
| 2015/02/16 | 356 | 363 | 356 | 362 | 3,557,000 |
| 2015/02/13 | 355 | 359 | 352 | 358 | 2,947,000 |
| 2015/02/12 | 356 | 358 | 353 | 353 | 3,277,000 |
| 2015/02/10 | 355 | 360 | 353 | 359 | 3,251,000 |
| 2015/02/09 | 361 | 361 | 352 | 355 | 2,762,000 |
| 2015/02/06 | 355 | 357 | 352 | 357 | 2,360,000 |
| 2015/02/05 | 357 | 357 | 349 | 354 | 3,131,000 |
| 2015/02/04 | 353 | 361 | 352 | 360 | 4,838,000 |
| 2015/02/03 | 345 | 353 | 344 | 349 | 3,269,000 |
| 2015/02/02 | 342 | 345 | 341 | 343 | 2,557,000 |
| 2015/01/30 | 344 | 348 | 343 | 344 | 2,661,000 |
| 2015/01/29 | 339 | 346 | 338 | 343 | 2,831,000 |
| 2015/01/28 | 342 | 344 | 339 | 341 | 2,396,000 |
| 2015/01/27 | 343 | 348 | 342 | 345 | 1,909,000 |
| 2015/01/26 | 339 | 342 | 338 | 342 | 2,129,000 |
| 2015/01/23 | 342 | 343 | 340 | 342 | 1,497,000 |
| 2015/01/22 | 336 | 342 | 334 | 341 | 2,231,000 |
| 2015/01/21 | 340 | 341 | 334 | 337 | 2,380,000 |
| 2015/01/20 | 343 | 347 | 339 | 341 | 3,484,000 |
| 2015/01/19 | 348 | 349 | 343 | 344 | 2,133,000 |
| 2015/01/16 | 348 | 350 | 337 | 346 | 5,636,000 |
| 2015/01/15 | 345 | 353 | 344 | 351 | 5,268,000 |
| 2015/01/14 | 336 | 347 | 335 | 343 | 4,770,000 |
| 2015/01/13 | 337 | 338 | 332 | 338 | 2,999,000 |
| 2015/01/09 | 346 | 346 | 338 | 340 | 3,892,000 |
| 2015/01/08 | 338 | 343 | 336 | 341 | 1,958,000 |
| 2015/01/07 | 334 | 337 | 333 | 334 | 1,709,000 |
| 2015/01/06 | 340 | 340 | 334 | 336 | 2,817,000 |
| 2015/01/05 | 344 | 349 | 342 | 343 | 1,715,000 |