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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,225 | 3,285 | 3,225 | 3,255 | 163,700 |
| 2022/12/29 | 3,195 | 3,230 | 3,190 | 3,230 | 112,400 |
| 2022/12/28 | 3,230 | 3,235 | 3,190 | 3,225 | 75,400 |
| 2022/12/27 | 3,250 | 3,260 | 3,225 | 3,245 | 91,300 |
| 2022/12/26 | 3,225 | 3,240 | 3,200 | 3,235 | 120,100 |
| 2022/12/23 | 3,150 | 3,200 | 3,150 | 3,200 | 128,600 |
| 2022/12/22 | 3,130 | 3,175 | 3,120 | 3,160 | 94,400 |
| 2022/12/21 | 3,100 | 3,155 | 3,095 | 3,130 | 138,400 |
| 2022/12/20 | 3,120 | 3,130 | 3,065 | 3,110 | 176,700 |
| 2022/12/19 | 3,090 | 3,120 | 3,085 | 3,105 | 87,900 |
| 2022/12/16 | 3,135 | 3,140 | 3,100 | 3,100 | 161,700 |
| 2022/12/15 | 3,160 | 3,180 | 3,150 | 3,150 | 67,900 |
| 2022/12/14 | 3,155 | 3,165 | 3,140 | 3,155 | 95,700 |
| 2022/12/13 | 3,185 | 3,185 | 3,145 | 3,155 | 106,700 |
| 2022/12/12 | 3,190 | 3,190 | 3,140 | 3,150 | 86,100 |
| 2022/12/09 | 3,160 | 3,195 | 3,155 | 3,175 | 89,900 |
| 2022/12/08 | 3,180 | 3,180 | 3,130 | 3,155 | 126,500 |
| 2022/12/07 | 3,180 | 3,215 | 3,180 | 3,185 | 134,900 |
| 2022/12/06 | 3,205 | 3,230 | 3,190 | 3,230 | 100,300 |
| 2022/12/05 | 3,245 | 3,275 | 3,200 | 3,220 | 105,200 |
| 2022/12/02 | 3,225 | 3,245 | 3,180 | 3,240 | 171,100 |
| 2022/12/01 | 3,245 | 3,275 | 3,210 | 3,225 | 177,600 |
| 2022/11/30 | 3,345 | 3,345 | 3,230 | 3,235 | 257,600 |
| 2022/11/29 | 3,305 | 3,380 | 3,270 | 3,345 | 256,900 |
| 2022/11/28 | 3,300 | 3,325 | 3,260 | 3,275 | 87,200 |
| 2022/11/25 | 3,285 | 3,320 | 3,275 | 3,315 | 119,900 |
| 2022/11/24 | 3,265 | 3,290 | 3,245 | 3,290 | 83,600 |
| 2022/11/22 | 3,225 | 3,290 | 3,215 | 3,265 | 161,400 |
| 2022/11/21 | 3,210 | 3,210 | 3,165 | 3,200 | 101,700 |
| 2022/11/18 | 3,205 | 3,235 | 3,180 | 3,205 | 131,400 |
| 2022/11/17 | 3,155 | 3,200 | 3,130 | 3,200 | 182,500 |
| 2022/11/16 | 3,140 | 3,160 | 3,115 | 3,160 | 144,200 |
| 2022/11/15 | 3,090 | 3,150 | 3,090 | 3,150 | 129,500 |
| 2022/11/14 | 3,135 | 3,145 | 3,095 | 3,105 | 208,400 |
| 2022/11/11 | 3,165 | 3,195 | 3,090 | 3,115 | 458,800 |
| 2022/11/10 | 3,170 | 3,225 | 3,145 | 3,165 | 503,300 |
| 2022/11/09 | 3,145 | 3,200 | 3,030 | 3,160 | 824,400 |
| 2022/11/08 | 3,120 | 3,155 | 3,105 | 3,135 | 124,300 |
| 2022/11/07 | 3,115 | 3,135 | 3,095 | 3,105 | 182,000 |
| 2022/11/04 | 3,140 | 3,165 | 3,100 | 3,110 | 190,000 |
| 2022/11/02 | 3,165 | 3,200 | 3,145 | 3,190 | 122,400 |
| 2022/11/01 | 3,165 | 3,190 | 3,160 | 3,170 | 95,700 |
| 2022/10/31 | 3,190 | 3,205 | 3,160 | 3,165 | 198,300 |
| 2022/10/28 | 3,165 | 3,195 | 3,150 | 3,155 | 915,800 |
| 2022/10/27 | 3,220 | 3,225 | 3,170 | 3,190 | 164,500 |
| 2022/10/26 | 3,215 | 3,255 | 3,210 | 3,250 | 161,300 |
| 2022/10/25 | 3,220 | 3,225 | 3,200 | 3,210 | 134,300 |
| 2022/10/24 | 3,230 | 3,245 | 3,200 | 3,205 | 143,900 |
| 2022/10/21 | 3,170 | 3,210 | 3,135 | 3,200 | 266,100 |
| 2022/10/20 | 3,180 | 3,210 | 3,170 | 3,195 | 154,600 |
| 2022/10/19 | 3,240 | 3,255 | 3,205 | 3,215 | 256,900 |
| 2022/10/18 | 3,180 | 3,215 | 3,145 | 3,190 | 228,600 |
| 2022/10/17 | 3,135 | 3,150 | 3,125 | 3,135 | 146,100 |
| 2022/10/14 | 3,140 | 3,175 | 3,125 | 3,150 | 250,000 |
| 2022/10/13 | 3,130 | 3,145 | 3,095 | 3,115 | 195,900 |
| 2022/10/12 | 3,190 | 3,200 | 3,130 | 3,130 | 231,000 |
| 2022/10/11 | 3,170 | 3,225 | 3,165 | 3,225 | 273,000 |
| 2022/10/07 | 3,245 | 3,270 | 3,195 | 3,210 | 321,800 |
| 2022/10/06 | 3,330 | 3,360 | 3,300 | 3,305 | 256,500 |
| 2022/10/05 | 3,330 | 3,340 | 3,305 | 3,320 | 164,800 |
| 2022/10/04 | 3,275 | 3,325 | 3,270 | 3,310 | 216,100 |
| 2022/10/03 | 3,215 | 3,245 | 3,190 | 3,245 | 158,700 |
| 2022/09/30 | 3,285 | 3,295 | 3,245 | 3,260 | 193,000 |
| 2022/09/29 | 3,270 | 3,280 | 3,225 | 3,265 | 216,400 |
| 2022/09/28 | 3,235 | 3,290 | 3,220 | 3,290 | 295,700 |
| 2022/09/27 | 3,225 | 3,295 | 3,225 | 3,250 | 210,400 |
| 2022/09/26 | 3,325 | 3,325 | 3,205 | 3,225 | 258,300 |
| 2022/09/22 | 3,370 | 3,400 | 3,345 | 3,380 | 219,100 |
| 2022/09/21 | 3,445 | 3,445 | 3,380 | 3,385 | 211,100 |
| 2022/09/20 | 3,530 | 3,530 | 3,470 | 3,495 | 212,300 |
| 2022/09/16 | 3,490 | 3,535 | 3,475 | 3,505 | 181,700 |
| 2022/09/15 | 3,485 | 3,485 | 3,420 | 3,470 | 149,400 |
| 2022/09/14 | 3,500 | 3,535 | 3,500 | 3,510 | 158,500 |
| 2022/09/13 | 3,540 | 3,570 | 3,505 | 3,540 | 190,500 |
| 2022/09/12 | 3,540 | 3,545 | 3,520 | 3,535 | 164,900 |
| 2022/09/09 | 3,490 | 3,540 | 3,490 | 3,530 | 228,000 |
| 2022/09/08 | 3,445 | 3,495 | 3,430 | 3,480 | 193,400 |
| 2022/09/07 | 3,410 | 3,420 | 3,390 | 3,405 | 127,300 |
| 2022/09/06 | 3,440 | 3,455 | 3,420 | 3,420 | 91,000 |
| 2022/09/05 | 3,425 | 3,435 | 3,375 | 3,420 | 222,500 |
| 2022/09/02 | 3,435 | 3,440 | 3,385 | 3,425 | 191,400 |
| 2022/09/01 | 3,545 | 3,565 | 3,430 | 3,460 | 234,600 |
| 2022/08/31 | 3,545 | 3,570 | 3,505 | 3,530 | 279,200 |
| 2022/08/30 | 3,455 | 3,555 | 3,455 | 3,530 | 384,300 |
| 2022/08/29 | 3,475 | 3,475 | 3,380 | 3,380 | 205,700 |
| 2022/08/26 | 3,560 | 3,560 | 3,525 | 3,525 | 102,100 |
| 2022/08/25 | 3,535 | 3,565 | 3,515 | 3,545 | 105,000 |
| 2022/08/24 | 3,490 | 3,550 | 3,490 | 3,540 | 141,700 |
| 2022/08/23 | 3,535 | 3,540 | 3,490 | 3,515 | 129,600 |
| 2022/08/22 | 3,555 | 3,555 | 3,500 | 3,530 | 172,500 |
| 2022/08/19 | 3,655 | 3,655 | 3,570 | 3,580 | 177,200 |
| 2022/08/18 | 3,680 | 3,715 | 3,640 | 3,675 | 305,100 |
| 2022/08/17 | 3,585 | 3,690 | 3,570 | 3,660 | 371,400 |
| 2022/08/16 | 3,575 | 3,595 | 3,555 | 3,565 | 144,200 |
| 2022/08/15 | 3,565 | 3,620 | 3,560 | 3,580 | 236,700 |
| 2022/08/12 | 3,605 | 3,605 | 3,530 | 3,555 | 206,800 |
| 2022/08/10 | 3,575 | 3,610 | 3,450 | 3,545 | 410,600 |
| 2022/08/09 | 3,600 | 3,620 | 3,550 | 3,555 | 208,200 |
| 2022/08/08 | 3,525 | 3,610 | 3,525 | 3,600 | 201,500 |
| 2022/08/05 | 3,580 | 3,590 | 3,495 | 3,525 | 208,400 |
| 2022/08/04 | 3,550 | 3,630 | 3,515 | 3,615 | 296,900 |
| 2022/08/03 | 3,475 | 3,530 | 3,460 | 3,530 | 260,100 |
| 2022/08/02 | 3,455 | 3,465 | 3,425 | 3,425 | 158,800 |
| 2022/08/01 | 3,510 | 3,515 | 3,440 | 3,495 | 253,400 |
| 2022/07/29 | 3,520 | 3,555 | 3,490 | 3,505 | 305,200 |
| 2022/07/28 | 3,540 | 3,555 | 3,505 | 3,535 | 330,000 |
| 2022/07/27 | 3,545 | 3,575 | 3,510 | 3,565 | 245,900 |
| 2022/07/26 | 3,545 | 3,565 | 3,520 | 3,545 | 215,900 |
| 2022/07/25 | 3,515 | 3,570 | 3,510 | 3,560 | 232,300 |
| 2022/07/22 | 3,495 | 3,500 | 3,470 | 3,490 | 101,300 |
| 2022/07/21 | 3,480 | 3,520 | 3,460 | 3,495 | 174,200 |
| 2022/07/20 | 3,500 | 3,500 | 3,465 | 3,480 | 126,400 |
| 2022/07/19 | 3,470 | 3,475 | 3,435 | 3,450 | 89,300 |
| 2022/07/15 | 3,500 | 3,515 | 3,435 | 3,470 | 151,100 |
| 2022/07/14 | 3,495 | 3,515 | 3,460 | 3,475 | 177,900 |
| 2022/07/13 | 3,515 | 3,545 | 3,490 | 3,520 | 198,700 |
| 2022/07/12 | 3,605 | 3,625 | 3,520 | 3,525 | 261,100 |
| 2022/07/11 | 3,580 | 3,600 | 3,540 | 3,585 | 285,200 |
| 2022/07/08 | 3,565 | 3,585 | 3,520 | 3,550 | 322,000 |
| 2022/07/07 | 3,545 | 3,600 | 3,485 | 3,575 | 729,900 |
| 2022/07/06 | 3,425 | 3,530 | 3,365 | 3,420 | 560,300 |
| 2022/07/05 | 3,310 | 3,350 | 3,305 | 3,315 | 128,400 |
| 2022/07/04 | 3,250 | 3,305 | 3,250 | 3,290 | 146,600 |
| 2022/07/01 | 3,385 | 3,395 | 3,280 | 3,290 | 225,300 |
| 2022/06/30 | 3,385 | 3,430 | 3,355 | 3,365 | 274,900 |
| 2022/06/29 | 3,405 | 3,425 | 3,375 | 3,385 | 592,000 |
| 2022/06/28 | 3,395 | 3,430 | 3,355 | 3,425 | 320,900 |
| 2022/06/27 | 3,555 | 3,565 | 3,385 | 3,385 | 427,900 |
| 2022/06/24 | 3,395 | 3,535 | 3,375 | 3,525 | 483,800 |
| 2022/06/23 | 3,430 | 3,455 | 3,390 | 3,395 | 174,600 |
| 2022/06/22 | 3,470 | 3,475 | 3,395 | 3,435 | 253,200 |
| 2022/06/21 | 3,465 | 3,490 | 3,445 | 3,460 | 127,800 |
| 2022/06/20 | 3,475 | 3,475 | 3,410 | 3,475 | 147,800 |
| 2022/06/17 | 3,475 | 3,540 | 3,435 | 3,480 | 453,200 |
| 2022/06/16 | 3,615 | 3,615 | 3,505 | 3,525 | 564,300 |
| 2022/06/15 | 3,520 | 3,590 | 3,485 | 3,585 | 814,600 |
| 2022/06/14 | 3,350 | 3,465 | 3,340 | 3,455 | 406,200 |
| 2022/06/13 | 3,370 | 3,410 | 3,275 | 3,390 | 523,300 |
| 2022/06/10 | 3,330 | 3,520 | 3,280 | 3,455 | 1,143,300 |
| 2022/06/09 | 3,240 | 3,265 | 3,235 | 3,260 | 198,400 |
| 2022/06/08 | 3,275 | 3,285 | 3,235 | 3,270 | 287,300 |
| 2022/06/07 | 3,260 | 3,275 | 3,245 | 3,275 | 174,900 |
| 2022/06/06 | 3,240 | 3,260 | 3,220 | 3,230 | 230,400 |
| 2022/06/03 | 3,265 | 3,265 | 3,225 | 3,230 | 204,700 |
| 2022/06/02 | 3,260 | 3,275 | 3,225 | 3,240 | 274,100 |
| 2022/06/01 | 3,215 | 3,265 | 3,200 | 3,255 | 290,900 |
| 2022/05/31 | 3,230 | 3,270 | 3,200 | 3,200 | 419,400 |
| 2022/05/30 | 3,325 | 3,360 | 3,285 | 3,330 | 323,400 |
| 2022/05/27 | 3,360 | 3,360 | 3,290 | 3,305 | 210,600 |
| 2022/05/26 | 3,260 | 3,390 | 3,260 | 3,315 | 328,000 |
| 2022/05/25 | 3,265 | 3,275 | 3,215 | 3,240 | 327,800 |
| 2022/05/24 | 3,280 | 3,280 | 3,215 | 3,220 | 291,800 |
| 2022/05/23 | 3,265 | 3,325 | 3,250 | 3,270 | 267,800 |
| 2022/05/20 | 3,200 | 3,300 | 3,180 | 3,265 | 282,700 |
| 2022/05/19 | 3,170 | 3,275 | 3,160 | 3,265 | 450,600 |
| 2022/05/18 | 3,240 | 3,270 | 3,215 | 3,220 | 215,200 |
| 2022/05/17 | 3,280 | 3,300 | 3,205 | 3,225 | 358,500 |
| 2022/05/16 | 3,325 | 3,355 | 3,280 | 3,290 | 351,800 |
| 2022/05/13 | 3,375 | 3,395 | 3,265 | 3,355 | 927,300 |
| 2022/05/12 | 3,445 | 3,480 | 3,315 | 3,370 | 873,000 |
| 2022/05/11 | 3,440 | 3,445 | 3,385 | 3,405 | 276,700 |
| 2022/05/10 | 3,500 | 3,545 | 3,440 | 3,480 | 357,700 |
| 2022/05/09 | 3,460 | 3,560 | 3,445 | 3,535 | 388,300 |
| 2022/05/06 | 3,500 | 3,555 | 3,470 | 3,495 | 513,300 |
| 2022/05/02 | 3,555 | 3,640 | 3,525 | 3,570 | 496,600 |
| 2022/04/28 | 3,670 | 3,685 | 3,595 | 3,620 | 762,300 |
| 2022/04/27 | 3,755 | 3,760 | 3,665 | 3,715 | 708,200 |
| 2022/04/26 | 3,880 | 3,895 | 3,780 | 3,800 | 717,500 |
| 2022/04/25 | 3,920 | 3,935 | 3,785 | 3,815 | 779,900 |
| 2022/04/22 | 4,080 | 4,100 | 3,940 | 3,945 | 819,400 |
| 2022/04/21 | 4,155 | 4,275 | 4,025 | 4,085 | 1,866,800 |
| 2022/04/20 | 3,850 | 4,070 | 3,840 | 4,045 | 3,025,500 |
| 2022/04/19 | 3,255 | 3,435 | 3,245 | 3,415 | 766,000 |
| 2022/04/18 | 3,140 | 3,260 | 3,135 | 3,250 | 480,800 |
| 2022/04/15 | 3,175 | 3,175 | 3,110 | 3,135 | 482,500 |
| 2022/04/14 | 3,205 | 3,235 | 3,195 | 3,215 | 254,900 |
| 2022/04/13 | 3,175 | 3,210 | 3,160 | 3,165 | 380,100 |
| 2022/04/12 | 3,225 | 3,260 | 3,130 | 3,195 | 468,200 |
| 2022/04/11 | 3,200 | 3,265 | 3,180 | 3,215 | 462,600 |
| 2022/04/08 | 3,250 | 3,315 | 3,210 | 3,220 | 541,500 |
| 2022/04/07 | 3,195 | 3,255 | 3,165 | 3,240 | 465,400 |
| 2022/04/06 | 3,325 | 3,360 | 3,230 | 3,230 | 517,800 |
| 2022/04/05 | 3,385 | 3,400 | 3,305 | 3,325 | 218,400 |
| 2022/04/04 | 3,380 | 3,405 | 3,360 | 3,390 | 160,500 |
| 2022/04/01 | 3,395 | 3,420 | 3,365 | 3,415 | 281,700 |
| 2022/03/31 | 3,275 | 3,390 | 3,265 | 3,360 | 303,400 |
| 2022/03/30 | 3,390 | 3,400 | 3,310 | 3,335 | 293,900 |
| 2022/03/29 | 3,390 | 3,455 | 3,380 | 3,440 | 179,400 |
| 2022/03/28 | 3,455 | 3,470 | 3,410 | 3,430 | 174,000 |
| 2022/03/25 | 3,430 | 3,450 | 3,395 | 3,395 | 179,800 |
| 2022/03/24 | 3,425 | 3,445 | 3,390 | 3,415 | 177,400 |
| 2022/03/23 | 3,435 | 3,435 | 3,365 | 3,425 | 425,400 |
| 2022/03/22 | 3,460 | 3,460 | 3,405 | 3,435 | 194,100 |
| 2022/03/18 | 3,365 | 3,425 | 3,355 | 3,415 | 301,900 |
| 2022/03/17 | 3,375 | 3,375 | 3,310 | 3,375 | 312,000 |
| 2022/03/16 | 3,415 | 3,415 | 3,375 | 3,380 | 251,300 |
| 2022/03/15 | 3,390 | 3,445 | 3,380 | 3,425 | 229,900 |
| 2022/03/14 | 3,330 | 3,405 | 3,330 | 3,375 | 297,800 |
| 2022/03/11 | 3,205 | 3,305 | 3,195 | 3,285 | 574,700 |
| 2022/03/10 | 3,255 | 3,335 | 3,255 | 3,305 | 328,700 |
| 2022/03/09 | 3,120 | 3,250 | 3,110 | 3,215 | 321,400 |
| 2022/03/08 | 3,255 | 3,260 | 3,150 | 3,160 | 507,500 |
| 2022/03/07 | 3,310 | 3,375 | 3,295 | 3,325 | 343,100 |
| 2022/03/04 | 3,345 | 3,380 | 3,330 | 3,340 | 238,400 |
| 2022/03/03 | 3,330 | 3,425 | 3,320 | 3,415 | 211,500 |
| 2022/03/02 | 3,330 | 3,370 | 3,310 | 3,310 | 333,400 |
| 2022/03/01 | 3,410 | 3,455 | 3,405 | 3,410 | 251,300 |
| 2022/02/28 | 3,350 | 3,440 | 3,350 | 3,425 | 266,800 |
| 2022/02/25 | 3,380 | 3,420 | 3,330 | 3,355 | 249,600 |
| 2022/02/24 | 3,475 | 3,495 | 3,400 | 3,440 | 152,500 |
| 2022/02/22 | 3,500 | 3,500 | 3,455 | 3,490 | 190,600 |
| 2022/02/21 | 3,555 | 3,565 | 3,525 | 3,545 | 104,600 |
| 2022/02/18 | 3,580 | 3,590 | 3,540 | 3,555 | 170,900 |
| 2022/02/17 | 3,680 | 3,710 | 3,560 | 3,575 | 231,300 |
| 2022/02/16 | 3,600 | 3,680 | 3,595 | 3,680 | 359,000 |
| 2022/02/15 | 3,555 | 3,570 | 3,490 | 3,540 | 338,000 |
| 2022/02/14 | 3,345 | 3,540 | 3,345 | 3,530 | 472,200 |
| 2022/02/10 | 3,475 | 3,505 | 3,450 | 3,485 | 235,100 |
| 2022/02/09 | 3,485 | 3,500 | 3,450 | 3,475 | 292,100 |
| 2022/02/08 | 3,555 | 3,565 | 3,530 | 3,540 | 130,400 |
| 2022/02/07 | 3,500 | 3,555 | 3,495 | 3,535 | 123,900 |
| 2022/02/04 | 3,565 | 3,570 | 3,510 | 3,535 | 163,300 |
| 2022/02/03 | 3,510 | 3,570 | 3,505 | 3,565 | 235,700 |
| 2022/02/02 | 3,475 | 3,520 | 3,425 | 3,505 | 170,500 |
| 2022/02/01 | 3,485 | 3,510 | 3,440 | 3,480 | 187,400 |
| 2022/01/31 | 3,530 | 3,540 | 3,445 | 3,510 | 204,200 |
| 2022/01/28 | 3,565 | 3,575 | 3,515 | 3,535 | 207,000 |
| 2022/01/27 | 3,500 | 3,535 | 3,465 | 3,520 | 238,000 |
| 2022/01/26 | 3,505 | 3,510 | 3,450 | 3,465 | 184,600 |
| 2022/01/25 | 3,550 | 3,550 | 3,460 | 3,510 | 186,100 |
| 2022/01/24 | 3,550 | 3,600 | 3,540 | 3,585 | 114,500 |
| 2022/01/21 | 3,520 | 3,570 | 3,485 | 3,565 | 122,700 |
| 2022/01/20 | 3,500 | 3,570 | 3,485 | 3,530 | 196,200 |
| 2022/01/19 | 3,505 | 3,540 | 3,490 | 3,515 | 177,000 |
| 2022/01/18 | 3,600 | 3,600 | 3,525 | 3,545 | 153,000 |
| 2022/01/17 | 3,565 | 3,610 | 3,550 | 3,570 | 188,000 |
| 2022/01/14 | 3,640 | 3,650 | 3,495 | 3,525 | 240,400 |
| 2022/01/13 | 3,700 | 3,725 | 3,640 | 3,650 | 193,700 |
| 2022/01/12 | 3,680 | 3,700 | 3,640 | 3,690 | 302,500 |
| 2022/01/11 | 3,565 | 3,645 | 3,565 | 3,640 | 195,400 |
| 2022/01/07 | 3,540 | 3,595 | 3,535 | 3,565 | 164,300 |
| 2022/01/06 | 3,530 | 3,585 | 3,515 | 3,530 | 252,500 |
| 2022/01/05 | 3,550 | 3,555 | 3,510 | 3,530 | 219,800 |
| 2022/01/04 | 3,540 | 3,570 | 3,510 | 3,570 | 143,400 |