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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,129 | 4,138 | 4,079 | 4,117 | 129,900 |
| 2024/07/25 | 4,151 | 4,157 | 4,066 | 4,107 | 185,200 |
| 2024/07/24 | 4,224 | 4,261 | 4,157 | 4,169 | 178,600 |
| 2024/07/23 | 4,191 | 4,258 | 4,191 | 4,231 | 88,700 |
| 2024/07/22 | 4,228 | 4,250 | 4,159 | 4,178 | 120,400 |
| 2024/07/19 | 4,241 | 4,311 | 4,226 | 4,253 | 254,500 |
| 2024/07/18 | 4,196 | 4,251 | 4,186 | 4,209 | 164,600 |
| 2024/07/17 | 4,156 | 4,189 | 4,143 | 4,181 | 139,400 |
| 2024/07/16 | 4,150 | 4,196 | 4,109 | 4,153 | 181,500 |
| 2024/07/12 | 4,229 | 4,256 | 4,111 | 4,114 | 219,300 |
| 2024/07/11 | 4,133 | 4,228 | 4,118 | 4,216 | 326,900 |
| 2024/07/10 | 3,975 | 4,032 | 3,975 | 3,999 | 262,700 |
| 2024/07/09 | 4,034 | 4,088 | 4,029 | 4,031 | 175,600 |
| 2024/07/08 | 4,047 | 4,056 | 4,009 | 4,034 | 197,300 |
| 2024/07/05 | 4,050 | 4,079 | 4,031 | 4,047 | 149,900 |
| 2024/07/04 | 4,065 | 4,086 | 4,022 | 4,032 | 140,500 |
| 2024/07/03 | 4,010 | 4,100 | 4,008 | 4,081 | 200,400 |
| 2024/07/02 | 3,935 | 4,036 | 3,896 | 4,009 | 366,200 |
| 2024/07/01 | 3,961 | 3,975 | 3,925 | 3,943 | 211,600 |
| 2024/06/28 | 3,946 | 3,968 | 3,916 | 3,935 | 168,100 |
| 2024/06/27 | 3,900 | 3,965 | 3,885 | 3,943 | 185,100 |
| 2024/06/26 | 3,880 | 3,901 | 3,877 | 3,895 | 107,200 |
| 2024/06/25 | 3,921 | 3,940 | 3,900 | 3,907 | 109,100 |
| 2024/06/24 | 3,916 | 3,917 | 3,860 | 3,891 | 110,900 |
| 2024/06/21 | 3,975 | 3,975 | 3,895 | 3,909 | 175,600 |
| 2024/06/20 | 3,946 | 4,005 | 3,942 | 3,955 | 126,700 |
| 2024/06/19 | 4,007 | 4,007 | 3,938 | 3,946 | 73,000 |
| 2024/06/18 | 3,982 | 4,018 | 3,965 | 4,007 | 173,900 |
| 2024/06/17 | 4,020 | 4,033 | 3,933 | 3,988 | 350,700 |
| 2024/06/14 | 3,900 | 4,026 | 3,883 | 4,002 | 392,100 |
| 2024/06/13 | 3,900 | 3,901 | 3,839 | 3,839 | 213,400 |
| 2024/06/12 | 3,860 | 3,898 | 3,858 | 3,883 | 175,400 |
| 2024/06/11 | 3,861 | 3,889 | 3,844 | 3,850 | 160,400 |
| 2024/06/10 | 3,835 | 3,865 | 3,823 | 3,855 | 93,600 |
| 2024/06/07 | 3,839 | 3,860 | 3,826 | 3,840 | 93,500 |
| 2024/06/06 | 3,806 | 3,839 | 3,786 | 3,839 | 157,500 |
| 2024/06/05 | 3,851 | 3,877 | 3,810 | 3,810 | 125,100 |
| 2024/06/04 | 3,900 | 3,901 | 3,854 | 3,882 | 194,000 |
| 2024/06/03 | 3,865 | 3,917 | 3,865 | 3,916 | 203,100 |
| 2024/05/31 | 3,854 | 3,895 | 3,854 | 3,889 | 167,700 |
| 2024/05/30 | 3,865 | 3,872 | 3,813 | 3,854 | 162,300 |
| 2024/05/29 | 3,893 | 3,895 | 3,826 | 3,859 | 208,300 |
| 2024/05/28 | 3,862 | 3,909 | 3,861 | 3,894 | 189,200 |
| 2024/05/27 | 3,860 | 3,864 | 3,832 | 3,863 | 160,200 |
| 2024/05/24 | 3,791 | 3,834 | 3,785 | 3,818 | 189,800 |
| 2024/05/23 | 3,824 | 3,837 | 3,750 | 3,810 | 204,200 |
| 2024/05/22 | 3,896 | 3,911 | 3,831 | 3,831 | 200,300 |
| 2024/05/21 | 3,851 | 3,895 | 3,845 | 3,884 | 227,500 |
| 2024/05/20 | 3,853 | 3,877 | 3,846 | 3,869 | 243,600 |
| 2024/05/17 | 3,813 | 3,909 | 3,812 | 3,872 | 285,300 |
| 2024/05/16 | 3,900 | 3,927 | 3,813 | 3,813 | 410,600 |
| 2024/05/15 | 3,980 | 3,999 | 3,899 | 3,947 | 509,300 |
| 2024/05/14 | 3,993 | 4,036 | 3,723 | 3,879 | 906,600 |
| 2024/05/13 | 3,974 | 3,994 | 3,949 | 3,982 | 267,600 |
| 2024/05/10 | 3,999 | 4,060 | 3,938 | 3,966 | 267,000 |
| 2024/05/09 | 3,880 | 3,916 | 3,864 | 3,879 | 154,700 |
| 2024/05/08 | 3,890 | 3,930 | 3,876 | 3,880 | 127,600 |
| 2024/05/07 | 3,888 | 3,922 | 3,886 | 3,910 | 97,200 |
| 2024/05/02 | 3,940 | 3,940 | 3,890 | 3,899 | 134,900 |
| 2024/05/01 | 3,890 | 3,914 | 3,871 | 3,907 | 150,500 |
| 2024/04/30 | 3,880 | 3,968 | 3,869 | 3,922 | 275,100 |
| 2024/04/26 | 3,797 | 3,866 | 3,783 | 3,845 | 196,300 |
| 2024/04/25 | 3,830 | 3,842 | 3,799 | 3,803 | 180,700 |
| 2024/04/24 | 3,822 | 3,852 | 3,811 | 3,838 | 142,200 |
| 2024/04/23 | 3,840 | 3,854 | 3,793 | 3,829 | 177,900 |
| 2024/04/22 | 3,860 | 3,892 | 3,836 | 3,877 | 180,000 |
| 2024/04/19 | 3,866 | 3,893 | 3,798 | 3,836 | 207,700 |
| 2024/04/18 | 3,824 | 3,906 | 3,806 | 3,895 | 312,100 |
| 2024/04/17 | 3,886 | 3,886 | 3,754 | 3,798 | 331,700 |
| 2024/04/16 | 3,870 | 3,921 | 3,845 | 3,883 | 310,400 |
| 2024/04/15 | 3,801 | 3,873 | 3,771 | 3,853 | 236,800 |
| 2024/04/12 | 3,802 | 3,865 | 3,802 | 3,829 | 200,600 |
| 2024/04/11 | 3,810 | 3,836 | 3,770 | 3,806 | 154,100 |
| 2024/04/10 | 3,838 | 3,863 | 3,815 | 3,826 | 170,000 |
| 2024/04/09 | 3,776 | 3,819 | 3,760 | 3,813 | 168,700 |
| 2024/04/08 | 3,764 | 3,784 | 3,732 | 3,760 | 133,800 |
| 2024/04/05 | 3,729 | 3,773 | 3,710 | 3,740 | 168,000 |
| 2024/04/04 | 3,815 | 3,837 | 3,760 | 3,772 | 289,200 |
| 2024/04/03 | 3,758 | 3,848 | 3,748 | 3,816 | 361,100 |
| 2024/04/02 | 3,781 | 3,781 | 3,722 | 3,758 | 280,300 |
| 2024/04/01 | 3,890 | 3,890 | 3,785 | 3,812 | 274,900 |
| 2024/03/29 | 3,741 | 3,862 | 3,739 | 3,852 | 2,393,300 |
| 2024/03/28 | 3,890 | 3,894 | 3,765 | 3,783 | 284,700 |
| 2024/03/27 | 3,906 | 3,928 | 3,866 | 3,920 | 340,800 |
| 2024/03/26 | 3,906 | 3,918 | 3,876 | 3,895 | 307,800 |
| 2024/03/25 | 3,944 | 3,964 | 3,908 | 3,910 | 229,700 |
| 2024/03/22 | 3,874 | 3,965 | 3,857 | 3,944 | 315,200 |
| 2024/03/21 | 3,898 | 3,908 | 3,815 | 3,836 | 376,900 |
| 2024/03/19 | 3,853 | 3,858 | 3,806 | 3,843 | 319,300 |
| 2024/03/18 | 3,898 | 3,914 | 3,864 | 3,882 | 302,600 |
| 2024/03/15 | 3,862 | 3,892 | 3,837 | 3,871 | 218,500 |
| 2024/03/14 | 3,828 | 3,870 | 3,781 | 3,868 | 286,400 |
| 2024/03/13 | 3,869 | 3,889 | 3,759 | 3,814 | 310,100 |
| 2024/03/12 | 3,821 | 3,908 | 3,771 | 3,895 | 339,200 |
| 2024/03/11 | 3,888 | 3,928 | 3,794 | 3,837 | 673,100 |
| 2024/03/08 | 3,668 | 3,788 | 3,663 | 3,760 | 418,800 |
| 2024/03/07 | 3,681 | 3,695 | 3,605 | 3,666 | 396,000 |
| 2024/03/06 | 3,636 | 3,706 | 3,624 | 3,683 | 459,800 |
| 2024/03/05 | 3,601 | 3,694 | 3,565 | 3,655 | 744,100 |
| 2024/03/04 | 3,584 | 3,611 | 3,548 | 3,575 | 383,200 |
| 2024/03/01 | 3,543 | 3,637 | 3,541 | 3,625 | 479,300 |
| 2024/02/29 | 3,554 | 3,582 | 3,528 | 3,560 | 297,800 |
| 2024/02/28 | 3,601 | 3,603 | 3,545 | 3,565 | 267,400 |
| 2024/02/27 | 3,578 | 3,619 | 3,568 | 3,580 | 293,600 |
| 2024/02/26 | 3,590 | 3,604 | 3,560 | 3,575 | 261,200 |
| 2024/02/22 | 3,624 | 3,646 | 3,558 | 3,599 | 255,300 |
| 2024/02/21 | 3,607 | 3,632 | 3,590 | 3,624 | 240,900 |
| 2024/02/20 | 3,668 | 3,668 | 3,589 | 3,599 | 196,900 |
| 2024/02/19 | 3,610 | 3,667 | 3,607 | 3,665 | 196,800 |
| 2024/02/16 | 3,534 | 3,629 | 3,534 | 3,607 | 313,900 |
| 2024/02/15 | 3,567 | 3,587 | 3,501 | 3,527 | 348,300 |
| 2024/02/14 | 3,570 | 3,581 | 3,498 | 3,544 | 499,600 |
| 2024/02/13 | 3,767 | 3,789 | 3,601 | 3,620 | 592,200 |
| 2024/02/09 | 3,692 | 3,770 | 3,675 | 3,745 | 375,700 |
| 2024/02/08 | 3,710 | 3,737 | 3,676 | 3,711 | 283,800 |
| 2024/02/07 | 3,709 | 3,750 | 3,703 | 3,745 | 224,600 |
| 2024/02/06 | 3,718 | 3,762 | 3,697 | 3,704 | 308,200 |
| 2024/02/05 | 3,700 | 3,744 | 3,692 | 3,706 | 230,800 |
| 2024/02/02 | 3,700 | 3,716 | 3,666 | 3,703 | 187,300 |
| 2024/02/01 | 3,716 | 3,751 | 3,695 | 3,704 | 201,300 |
| 2024/01/31 | 3,655 | 3,732 | 3,642 | 3,727 | 211,000 |
| 2024/01/30 | 3,657 | 3,680 | 3,655 | 3,670 | 105,000 |
| 2024/01/29 | 3,680 | 3,690 | 3,652 | 3,667 | 167,400 |
| 2024/01/26 | 3,666 | 3,693 | 3,650 | 3,656 | 153,200 |
| 2024/01/25 | 3,625 | 3,683 | 3,613 | 3,672 | 170,400 |
| 2024/01/24 | 3,650 | 3,659 | 3,605 | 3,633 | 209,200 |
| 2024/01/23 | 3,705 | 3,713 | 3,644 | 3,659 | 242,100 |
| 2024/01/22 | 3,709 | 3,721 | 3,682 | 3,714 | 201,700 |
| 2024/01/19 | 3,692 | 3,720 | 3,686 | 3,698 | 147,400 |
| 2024/01/18 | 3,691 | 3,716 | 3,682 | 3,689 | 116,600 |
| 2024/01/17 | 3,727 | 3,753 | 3,685 | 3,685 | 217,600 |
| 2024/01/16 | 3,761 | 3,771 | 3,704 | 3,724 | 152,700 |
| 2024/01/15 | 3,739 | 3,809 | 3,732 | 3,780 | 121,300 |
| 2024/01/12 | 3,838 | 3,840 | 3,758 | 3,769 | 267,800 |
| 2024/01/11 | 3,810 | 3,810 | 3,768 | 3,768 | 149,100 |
| 2024/01/10 | 3,765 | 3,810 | 3,744 | 3,784 | 222,300 |
| 2024/01/09 | 3,825 | 3,863 | 3,758 | 3,780 | 312,500 |
| 2024/01/05 | 3,836 | 3,843 | 3,801 | 3,819 | 239,700 |
| 2024/01/04 | 3,780 | 3,825 | 3,734 | 3,820 | 350,000 |
| 2023/12/29 | 3,725 | 3,754 | 3,689 | 3,710 | 148,100 |
| 2023/12/28 | 3,711 | 3,731 | 3,702 | 3,720 | 105,400 |
| 2023/12/27 | 3,670 | 3,705 | 3,670 | 3,704 | 172,600 |
| 2023/12/26 | 3,645 | 3,660 | 3,643 | 3,660 | 115,600 |
| 2023/12/25 | 3,680 | 3,684 | 3,645 | 3,645 | 137,900 |
| 2023/12/22 | 3,625 | 3,662 | 3,625 | 3,648 | 159,200 |
| 2023/12/21 | 3,635 | 3,653 | 3,613 | 3,619 | 152,400 |
| 2023/12/20 | 3,620 | 3,660 | 3,619 | 3,653 | 182,800 |
| 2023/12/19 | 3,635 | 3,641 | 3,600 | 3,613 | 205,900 |
| 2023/12/18 | 3,596 | 3,634 | 3,593 | 3,622 | 146,600 |
| 2023/12/15 | 3,628 | 3,637 | 3,595 | 3,628 | 197,200 |
| 2023/12/14 | 3,608 | 3,627 | 3,593 | 3,607 | 240,200 |
| 2023/12/13 | 3,575 | 3,606 | 3,561 | 3,587 | 219,100 |
| 2023/12/12 | 3,576 | 3,595 | 3,567 | 3,581 | 237,900 |
| 2023/12/11 | 3,537 | 3,567 | 3,531 | 3,548 | 178,100 |
| 2023/12/08 | 3,510 | 3,546 | 3,486 | 3,512 | 208,300 |
| 2023/12/07 | 3,530 | 3,552 | 3,497 | 3,513 | 170,300 |
| 2023/12/06 | 3,505 | 3,570 | 3,505 | 3,558 | 173,700 |
| 2023/12/05 | 3,534 | 3,555 | 3,493 | 3,501 | 215,000 |
| 2023/12/04 | 3,584 | 3,593 | 3,526 | 3,530 | 313,700 |
| 2023/12/01 | 3,600 | 3,631 | 3,593 | 3,612 | 99,900 |
| 2023/11/30 | 3,611 | 3,627 | 3,598 | 3,608 | 172,800 |
| 2023/11/29 | 3,599 | 3,647 | 3,599 | 3,636 | 124,500 |
| 2023/11/28 | 3,646 | 3,660 | 3,615 | 3,627 | 156,800 |
| 2023/11/27 | 3,650 | 3,664 | 3,597 | 3,604 | 117,600 |
| 2023/11/24 | 3,670 | 3,670 | 3,623 | 3,630 | 124,600 |
| 2023/11/22 | 3,594 | 3,639 | 3,594 | 3,622 | 118,100 |
| 2023/11/21 | 3,560 | 3,604 | 3,543 | 3,590 | 164,200 |
| 2023/11/20 | 3,585 | 3,625 | 3,562 | 3,562 | 110,400 |
| 2023/11/17 | 3,537 | 3,587 | 3,532 | 3,587 | 158,800 |
| 2023/11/16 | 3,601 | 3,616 | 3,546 | 3,551 | 166,600 |
| 2023/11/15 | 3,596 | 3,618 | 3,568 | 3,605 | 175,100 |
| 2023/11/14 | 3,698 | 3,700 | 3,587 | 3,593 | 277,400 |
| 2023/11/13 | 3,658 | 3,714 | 3,626 | 3,683 | 281,100 |
| 2023/11/10 | 3,484 | 3,656 | 3,475 | 3,656 | 541,000 |
| 2023/11/09 | 3,650 | 3,724 | 3,487 | 3,525 | 804,200 |
| 2023/11/08 | 3,714 | 3,730 | 3,605 | 3,623 | 242,800 |
| 2023/11/07 | 3,691 | 3,714 | 3,675 | 3,708 | 205,900 |
| 2023/11/06 | 3,671 | 3,697 | 3,630 | 3,676 | 220,300 |
| 2023/11/02 | 3,635 | 3,651 | 3,611 | 3,633 | 304,800 |
| 2023/11/01 | 3,540 | 3,566 | 3,525 | 3,565 | 183,000 |
| 2023/10/31 | 3,456 | 3,507 | 3,417 | 3,493 | 242,400 |
| 2023/10/30 | 3,462 | 3,477 | 3,425 | 3,431 | 707,200 |
| 2023/10/27 | 3,455 | 3,497 | 3,447 | 3,493 | 198,800 |
| 2023/10/26 | 3,459 | 3,469 | 3,409 | 3,411 | 198,600 |
| 2023/10/25 | 3,479 | 3,494 | 3,452 | 3,469 | 182,500 |
| 2023/10/24 | 3,445 | 3,461 | 3,346 | 3,445 | 250,600 |
| 2023/10/23 | 3,481 | 3,492 | 3,417 | 3,438 | 205,200 |
| 2023/10/20 | 3,502 | 3,530 | 3,470 | 3,501 | 119,700 |
| 2023/10/19 | 3,497 | 3,538 | 3,490 | 3,510 | 102,400 |
| 2023/10/18 | 3,586 | 3,596 | 3,509 | 3,554 | 108,900 |
| 2023/10/17 | 3,554 | 3,585 | 3,528 | 3,553 | 109,300 |
| 2023/10/16 | 3,565 | 3,589 | 3,525 | 3,544 | 130,600 |
| 2023/10/13 | 3,601 | 3,618 | 3,554 | 3,558 | 187,300 |
| 2023/10/12 | 3,600 | 3,647 | 3,583 | 3,632 | 133,300 |
| 2023/10/11 | 3,605 | 3,639 | 3,587 | 3,607 | 124,300 |
| 2023/10/10 | 3,630 | 3,656 | 3,615 | 3,624 | 186,900 |
| 2023/10/06 | 3,589 | 3,612 | 3,560 | 3,560 | 121,300 |
| 2023/10/05 | 3,521 | 3,586 | 3,514 | 3,586 | 142,400 |
| 2023/10/04 | 3,556 | 3,575 | 3,502 | 3,509 | 242,200 |
| 2023/10/03 | 3,668 | 3,669 | 3,566 | 3,570 | 275,500 |