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 |
|---|---|---|---|---|---|
| 1984/12/28 | 233 | 234 | 226 | 227 | 288,000 |
| 1984/12/27 | 227 | 233 | 227 | 233 | 248,000 |
| 1984/12/26 | 228 | 234 | 225 | 225 | 444,000 |
| 1984/12/25 | 227 | 230 | 223 | 225 | 512,000 |
| 1984/12/24 | 226 | 230 | 225 | 225 | 269,000 |
| 1984/12/22 | 224 | 230 | 224 | 229 | 286,000 |
| 1984/12/21 | 226 | 229 | 223 | 223 | 580,000 |
| 1984/12/20 | 229 | 232 | 220 | 220 | 1,134,000 |
| 1984/12/19 | 234 | 236 | 230 | 230 | 650,000 |
| 1984/12/18 | 237 | 237 | 232 | 232 | 518,000 |
| 1984/12/17 | 238 | 238 | 235 | 238 | 292,000 |
| 1984/12/15 | 241 | 245 | 236 | 236 | 351,000 |
| 1984/12/14 | 232 | 237 | 232 | 236 | 403,000 |
| 1984/12/13 | 235 | 239 | 231 | 231 | 674,000 |
| 1984/12/12 | 231 | 238 | 230 | 232 | 649,000 |
| 1984/12/11 | 230 | 232 | 226 | 228 | 537,000 |
| 1984/12/10 | 237 | 238 | 232 | 232 | 628,000 |
| 1984/12/07 | 239 | 242 | 233 | 236 | 1,150,000 |
| 1984/12/06 | 247 | 247 | 240 | 240 | 1,040,000 |
| 1984/12/05 | 260 | 263 | 246 | 247 | 6,312,002 |
| 1984/12/04 | 250 | 256 | 248 | 249 | 3,491,001 |
| 1984/12/03 | 246 | 253 | 242 | 247 | 2,775,001 |
| 1984/12/01 | 245 | 248 | 241 | 246 | 1,798,000 |
| 1984/11/30 | 245 | 250 | 236 | 236 | 2,704,001 |
| 1984/11/29 | 235 | 242 | 235 | 239 | 1,321,000 |
| 1984/11/28 | 230 | 238 | 228 | 230 | 1,181,000 |
| 1984/11/27 | 226 | 230 | 226 | 226 | 399,000 |
| 1984/11/26 | 225 | 229 | 224 | 226 | 455,000 |
| 1984/11/24 | 227 | 227 | 224 | 224 | 245,000 |
| 1984/11/22 | 230 | 231 | 225 | 226 | 442,000 |
| 1984/11/21 | 229 | 234 | 228 | 234 | 663,000 |
| 1984/11/20 | 226 | 230 | 225 | 229 | 360,000 |
| 1984/11/19 | 224 | 229 | 215 | 221 | 838,000 |
| 1984/11/17 | 232 | 234 | 228 | 228 | 769,000 |
| 1984/11/16 | 238 | 240 | 233 | 233 | 928,000 |
| 1984/11/15 | 240 | 240 | 231 | 234 | 1,254,000 |
| 1984/11/14 | 239 | 240 | 231 | 236 | 1,850,000 |
| 1984/11/13 | 245 | 249 | 237 | 244 | 3,013,001 |
| 1984/11/12 | 255 | 264 | 241 | 250 | 13,408,003 |
| 1984/11/09 | 235 | 254 | 235 | 250 | 24,435,006 |
| 1984/11/08 | 224 | 230 | 221 | 228 | 8,785,002 |
| 1984/11/07 | 216 | 226 | 216 | 224 | 9,981,002 |
| 1984/11/06 | 215 | 215 | 209 | 209 | 1,014,000 |
| 1984/11/05 | 214 | 219 | 209 | 217 | 2,572,001 |
| 1984/11/02 | 210 | 210 | 203 | 209 | 753,000 |
| 1984/11/01 | 214 | 215 | 208 | 208 | 1,923,000 |
| 1984/10/31 | 207 | 216 | 205 | 215 | 4,007,001 |
| 1984/10/30 | 198 | 202 | 198 | 202 | 577,000 |
| 1984/10/29 | 195 | 198 | 193 | 196 | 503,000 |
| 1984/10/27 | 195 | 197 | 193 | 197 | 215,000 |
| 1984/10/26 | 199 | 201 | 195 | 198 | 414,000 |
| 1984/10/25 | 205 | 205 | 197 | 197 | 472,000 |
| 1984/10/24 | 193 | 200 | 193 | 200 | 492,000 |
| 1984/10/23 | 200 | 201 | 191 | 194 | 739,000 |
| 1984/10/22 | 205 | 210 | 200 | 201 | 1,305,000 |
| 1984/10/20 | 203 | 208 | 201 | 208 | 930,000 |
| 1984/10/19 | 209 | 209 | 198 | 202 | 1,881,000 |
| 1984/10/18 | 200 | 212 | 199 | 209 | 5,549,001 |
| 1984/10/17 | 182 | 201 | 180 | 199 | 951,000 |
| 1984/10/16 | 181 | 181 | 179 | 179 | 235,000 |
| 1984/10/15 | 182 | 184 | 180 | 180 | 189,000 |
| 1984/10/12 | 185 | 185 | 180 | 183 | 317,000 |
| 1984/10/11 | 188 | 188 | 184 | 184 | 248,000 |
| 1984/10/09 | 189 | 190 | 187 | 187 | 229,000 |
| 1984/10/08 | 189 | 190 | 188 | 190 | 119,000 |
| 1984/10/06 | 190 | 191 | 188 | 190 | 251,000 |
| 1984/10/05 | 187 | 190 | 185 | 190 | 573,000 |
| 1984/10/04 | 187 | 189 | 186 | 187 | 776,000 |
| 1984/10/03 | 187 | 188 | 186 | 187 | 582,000 |
| 1984/10/02 | 186 | 187 | 185 | 187 | 1,696,000 |
| 1984/10/01 | 180 | 189 | 180 | 185 | 1,997,000 |
| 1984/09/29 | 178 | 180 | 178 | 180 | 144,000 |
| 1984/09/28 | 179 | 179 | 178 | 178 | 229,000 |
| 1984/09/27 | 181 | 183 | 180 | 183 | 193,000 |
| 1984/09/26 | 182 | 184 | 180 | 180 | 109,000 |
| 1984/09/25 | 180 | 184 | 180 | 184 | 99,000 |
| 1984/09/22 | 179 | 182 | 179 | 182 | 62,000 |
| 1984/09/21 | 179 | 184 | 179 | 179 | 234,000 |
| 1984/09/20 | 179 | 188 | 178 | 188 | 88,000 |
| 1984/09/19 | 179 | 182 | 178 | 179 | 284,000 |
| 1984/09/18 | 180 | 180 | 179 | 179 | 240,000 |
| 1984/09/17 | 184 | 184 | 177 | 182 | 228,000 |
| 1984/09/14 | 186 | 187 | 184 | 186 | 228,000 |
| 1984/09/13 | 191 | 191 | 186 | 188 | 96,000 |
| 1984/09/12 | 190 | 192 | 183 | 192 | 340,000 |
| 1984/09/11 | 195 | 198 | 191 | 192 | 791,000 |
| 1984/09/10 | 194 | 195 | 190 | 193 | 931,000 |
| 1984/09/07 | 178 | 189 | 178 | 189 | 533,000 |
| 1984/09/06 | 178 | 179 | 177 | 177 | 928,000 |
| 1984/09/05 | 180 | 182 | 178 | 179 | 4,026,001 |
| 1984/09/04 | 182 | 183 | 180 | 180 | 179,000 |
| 1984/09/03 | 184 | 184 | 180 | 184 | 199,000 |
| 1984/09/01 | 184 | 185 | 180 | 180 | 759,000 |
| 1984/08/31 | 186 | 187 | 185 | 186 | 694,000 |
| 1984/08/30 | 189 | 190 | 187 | 189 | 228,000 |
| 1984/08/29 | 186 | 191 | 186 | 191 | 229,000 |
| 1984/08/28 | 185 | 188 | 185 | 186 | 173,000 |
| 1984/08/27 | 189 | 189 | 185 | 186 | 114,000 |
| 1984/08/25 | 180 | 188 | 180 | 187 | 174,000 |
| 1984/08/24 | 180 | 183 | 179 | 182 | 271,000 |
| 1984/08/23 | 180 | 182 | 180 | 180 | 315,000 |
| 1984/08/22 | 181 | 183 | 180 | 180 | 143,000 |
| 1984/08/21 | 182 | 183 | 180 | 183 | 287,000 |
| 1984/08/20 | 180 | 185 | 179 | 184 | 337,000 |
| 1984/08/18 | 178 | 180 | 177 | 179 | 285,000 |
| 1984/08/17 | 178 | 180 | 177 | 180 | 484,000 |
| 1984/08/16 | 176 | 180 | 175 | 180 | 373,000 |
| 1984/08/15 | 177 | 178 | 175 | 176 | 399,000 |
| 1984/08/14 | 180 | 180 | 177 | 177 | 190,000 |
| 1984/08/13 | 178 | 180 | 177 | 180 | 225,000 |
| 1984/08/10 | 178 | 180 | 178 | 178 | 217,000 |
| 1984/08/09 | 179 | 181 | 178 | 178 | 208,000 |
| 1984/08/08 | 178 | 183 | 178 | 179 | 184,000 |
| 1984/08/07 | 180 | 185 | 178 | 178 | 315,000 |
| 1984/08/06 | 181 | 183 | 180 | 180 | 227,000 |
| 1984/08/04 | 180 | 184 | 178 | 178 | 326,000 |
| 1984/08/03 | 188 | 188 | 180 | 183 | 404,000 |
| 1984/08/02 | 186 | 186 | 183 | 183 | 141,000 |
| 1984/08/01 | 180 | 188 | 179 | 186 | 380,000 |
| 1984/07/31 | 185 | 186 | 178 | 178 | 277,000 |
| 1984/07/30 | 188 | 188 | 185 | 185 | 154,000 |
| 1984/07/28 | 188 | 189 | 185 | 187 | 174,000 |
| 1984/07/27 | 188 | 190 | 188 | 188 | 174,000 |
| 1984/07/26 | 185 | 188 | 182 | 188 | 264,000 |
| 1984/07/25 | 185 | 185 | 180 | 181 | 229,000 |
| 1984/07/24 | 177 | 180 | 173 | 179 | 405,000 |
| 1984/07/23 | 187 | 188 | 180 | 182 | 435,000 |
| 1984/07/21 | 190 | 190 | 186 | 188 | 224,000 |
| 1984/07/20 | 190 | 191 | 188 | 190 | 365,000 |
| 1984/07/19 | 195 | 197 | 190 | 195 | 368,000 |
| 1984/07/18 | 198 | 200 | 197 | 197 | 234,000 |
| 1984/07/17 | 193 | 200 | 193 | 198 | 332,000 |
| 1984/07/16 | 198 | 200 | 193 | 197 | 243,000 |
| 1984/07/13 | 198 | 198 | 191 | 192 | 577,000 |
| 1984/07/12 | 200 | 203 | 200 | 200 | 505,000 |
| 1984/07/11 | 206 | 210 | 202 | 202 | 566,000 |
| 1984/07/10 | 211 | 215 | 210 | 210 | 308,000 |
| 1984/07/09 | 217 | 217 | 211 | 215 | 271,000 |
| 1984/07/07 | 215 | 219 | 215 | 215 | 162,000 |
| 1984/07/06 | 220 | 220 | 215 | 215 | 458,000 |
| 1984/07/05 | 225 | 225 | 220 | 220 | 984,000 |
| 1984/07/04 | 212 | 217 | 211 | 215 | 871,000 |
| 1984/07/03 | 215 | 216 | 209 | 210 | 795,000 |
| 1984/07/02 | 226 | 226 | 218 | 218 | 527,000 |
| 1984/06/30 | 220 | 226 | 220 | 220 | 657,000 |
| 1984/06/29 | 225 | 232 | 222 | 222 | 1,335,000 |
| 1984/06/28 | 235 | 238 | 223 | 223 | 3,993,001 |
| 1984/06/27 | 225 | 229 | 221 | 229 | 4,212,001 |
| 1984/06/26 | 224 | 230 | 218 | 222 | 2,796,001 |
| 1984/06/25 | 222 | 224 | 219 | 224 | 1,030,000 |
| 1984/06/23 | 229 | 229 | 220 | 220 | 1,709,000 |
| 1984/06/22 | 223 | 226 | 217 | 225 | 3,793,001 |
| 1984/06/21 | 231 | 235 | 217 | 223 | 4,060,001 |
| 1984/06/20 | 246 | 250 | 230 | 232 | 17,915,004 |
| 1984/06/19 | 218 | 242 | 218 | 241 | 28,423,007 |
| 1984/06/18 | 202 | 207 | 200 | 204 | 10,810,003 |
| 1984/06/16 | 192 | 199 | 191 | 197 | 2,285,001 |
| 1984/06/15 | 193 | 194 | 189 | 191 | 2,569,001 |
| 1984/06/14 | 195 | 200 | 194 | 198 | 14,152,003 |
| 1984/06/13 | 184 | 195 | 178 | 194 | 8,159,002 |
| 1984/06/12 | 174 | 185 | 173 | 180 | 2,457,001 |
| 1984/06/11 | 174 | 174 | 172 | 172 | 448,000 |
| 1984/06/08 | 171 | 175 | 171 | 173 | 594,000 |
| 1984/06/07 | 170 | 175 | 170 | 171 | 694,000 |
| 1984/06/06 | 163 | 170 | 163 | 170 | 337,000 |
| 1984/06/05 | 160 | 163 | 158 | 163 | 69,000 |
| 1984/06/04 | 163 | 163 | 156 | 156 | 41,000 |
| 1984/06/02 | 156 | 160 | 156 | 158 | 59,000 |
| 1984/06/01 | 158 | 160 | 156 | 156 | 41,000 |
| 1984/05/31 | 160 | 162 | 159 | 160 | 157,000 |
| 1984/05/30 | 160 | 160 | 155 | 159 | 68,000 |
| 1984/05/29 | 152 | 156 | 152 | 155 | 117,000 |
| 1984/05/28 | 156 | 156 | 152 | 152 | 269,000 |
| 1984/05/26 | 156 | 156 | 155 | 155 | 40,000 |
| 1984/05/25 | 158 | 158 | 155 | 155 | 92,000 |
| 1984/05/24 | 151 | 157 | 151 | 157 | 270,000 |
| 1984/05/23 | 153 | 153 | 149 | 151 | 781,000 |
| 1984/05/22 | 155 | 158 | 153 | 154 | 455,000 |
| 1984/05/21 | 160 | 160 | 156 | 157 | 390,000 |
| 1984/05/19 | 158 | 164 | 157 | 158 | 256,000 |
| 1984/05/18 | 164 | 165 | 159 | 160 | 470,000 |
| 1984/05/17 | 168 | 169 | 163 | 165 | 769,000 |
| 1984/05/16 | 169 | 170 | 168 | 170 | 176,000 |
| 1984/05/15 | 168 | 170 | 167 | 170 | 132,000 |
| 1984/05/14 | 168 | 170 | 166 | 168 | 143,000 |
| 1984/05/11 | 170 | 172 | 168 | 170 | 366,000 |
| 1984/05/10 | 174 | 174 | 168 | 168 | 429,000 |
| 1984/05/09 | 174 | 175 | 172 | 175 | 1,188,000 |
| 1984/05/08 | 175 | 176 | 173 | 174 | 432,000 |
| 1984/05/07 | 175 | 178 | 175 | 176 | 404,000 |
| 1984/05/04 | 173 | 176 | 173 | 175 | 765,000 |
| 1984/05/02 | 173 | 180 | 173 | 178 | 270,000 |
| 1984/05/01 | 173 | 175 | 172 | 173 | 557,000 |
| 1984/04/28 | 172 | 174 | 172 | 174 | 387,000 |
| 1984/04/27 | 172 | 175 | 172 | 174 | 124,000 |
| 1984/04/26 | 172 | 172 | 171 | 172 | 285,000 |
| 1984/04/25 | 171 | 175 | 171 | 172 | 148,000 |
| 1984/04/24 | 170 | 175 | 170 | 171 | 92,000 |
| 1984/04/23 | 175 | 175 | 170 | 170 | 61,000 |
| 1984/04/21 | 167 | 172 | 165 | 172 | 114,000 |
| 1984/04/20 | 169 | 169 | 163 | 163 | 292,000 |
| 1984/04/19 | 170 | 171 | 167 | 170 | 579,000 |
| 1984/04/18 | 172 | 172 | 170 | 170 | 214,000 |
| 1984/04/17 | 171 | 174 | 171 | 171 | 121,000 |
| 1984/04/16 | 174 | 179 | 171 | 171 | 237,000 |
| 1984/04/13 | 174 | 179 | 174 | 179 | 334,000 |
| 1984/04/12 | 170 | 175 | 170 | 174 | 227,000 |
| 1984/04/11 | 180 | 182 | 174 | 174 | 488,000 |
| 1984/04/10 | 182 | 185 | 180 | 182 | 291,000 |
| 1984/04/09 | 184 | 188 | 183 | 183 | 637,000 |
| 1984/04/07 | 180 | 185 | 180 | 185 | 503,000 |
| 1984/04/06 | 180 | 180 | 177 | 179 | 430,000 |
| 1984/04/05 | 177 | 183 | 176 | 180 | 1,249,000 |
| 1984/04/04 | 178 | 181 | 176 | 180 | 364,000 |
| 1984/04/03 | 175 | 181 | 175 | 176 | 204,000 |
| 1984/04/02 | 181 | 184 | 175 | 180 | 470,000 |
| 1984/03/31 | 180 | 184 | 180 | 180 | 349,000 |
| 1984/03/30 | 183 | 184 | 180 | 180 | 1,222,000 |
| 1984/03/29 | 184 | 190 | 180 | 182 | 3,366,001 |
| 1984/03/28 | 173 | 190 | 173 | 185 | 5,827,001 |
| 1984/03/27 | 170 | 173 | 170 | 173 | 341,000 |
| 1984/03/26 | 168 | 172 | 168 | 168 | 137,000 |
| 1984/03/24 | 167 | 174 | 167 | 173 | 423,000 |
| 1984/03/23 | 167 | 168 | 165 | 168 | 620,000 |
| 1984/03/22 | 164 | 165 | 163 | 165 | 146,000 |
| 1984/03/21 | 164 | 165 | 163 | 164 | 363,000 |
| 1984/03/19 | 165 | 165 | 160 | 160 | 264,000 |
| 1984/03/17 | 161 | 165 | 161 | 164 | 90,000 |
| 1984/03/16 | 156 | 167 | 156 | 160 | 481,000 |
| 1984/03/15 | 154 | 155 | 153 | 155 | 442,000 |
| 1984/03/14 | 155 | 155 | 154 | 154 | 179,000 |
| 1984/03/13 | 154 | 156 | 154 | 155 | 178,000 |
| 1984/03/12 | 155 | 156 | 154 | 154 | 104,000 |
| 1984/03/09 | 156 | 156 | 155 | 155 | 94,000 |
| 1984/03/08 | 157 | 157 | 155 | 156 | 90,000 |
| 1984/03/07 | 158 | 158 | 156 | 156 | 88,000 |
| 1984/03/06 | 157 | 157 | 156 | 156 | 177,000 |
| 1984/03/05 | 158 | 158 | 157 | 157 | 90,000 |
| 1984/03/03 | 158 | 158 | 157 | 157 | 41,000 |
| 1984/03/02 | 160 | 160 | 158 | 158 | 53,000 |
| 1984/03/01 | 159 | 159 | 158 | 159 | 100,000 |
| 1984/02/29 | 162 | 162 | 159 | 159 | 143,000 |
| 1984/02/28 | 167 | 167 | 161 | 161 | 310,000 |
| 1984/02/27 | 166 | 169 | 165 | 168 | 511,000 |
| 1984/02/25 | 166 | 167 | 165 | 166 | 48,000 |
| 1984/02/24 | 160 | 168 | 159 | 166 | 501,000 |
| 1984/02/23 | 161 | 161 | 159 | 160 | 569,000 |
| 1984/02/22 | 156 | 165 | 156 | 159 | 1,294,000 |
| 1984/02/21 | 157 | 157 | 156 | 157 | 101,000 |
| 1984/02/20 | 156 | 158 | 156 | 157 | 63,000 |
| 1984/02/18 | 157 | 157 | 155 | 156 | 91,000 |
| 1984/02/17 | 158 | 159 | 157 | 157 | 88,000 |
| 1984/02/16 | 159 | 159 | 157 | 158 | 146,000 |
| 1984/02/15 | 158 | 159 | 158 | 159 | 70,000 |
| 1984/02/14 | 160 | 160 | 158 | 158 | 121,000 |
| 1984/02/13 | 160 | 160 | 158 | 160 | 287,000 |
| 1984/02/10 | 163 | 165 | 160 | 161 | 65,000 |
| 1984/02/09 | 164 | 164 | 160 | 163 | 162,000 |
| 1984/02/08 | 162 | 165 | 162 | 162 | 176,000 |
| 1984/02/07 | 163 | 164 | 162 | 162 | 112,000 |
| 1984/02/06 | 163 | 164 | 162 | 162 | 173,000 |
| 1984/02/04 | 162 | 165 | 162 | 162 | 88,000 |
| 1984/02/03 | 163 | 163 | 160 | 160 | 366,000 |
| 1984/02/02 | 165 | 167 | 162 | 163 | 349,000 |
| 1984/02/01 | 166 | 168 | 165 | 165 | 227,000 |
| 1984/01/31 | 168 | 168 | 165 | 166 | 100,000 |
| 1984/01/30 | 168 | 169 | 163 | 163 | 179,000 |
| 1984/01/28 | 170 | 170 | 167 | 168 | 270,000 |
| 1984/01/27 | 169 | 170 | 169 | 169 | 126,000 |
| 1984/01/26 | 170 | 171 | 169 | 171 | 134,000 |
| 1984/01/25 | 169 | 171 | 168 | 171 | 284,000 |
| 1984/01/24 | 170 | 170 | 168 | 169 | 277,000 |
| 1984/01/23 | 172 | 172 | 170 | 170 | 297,000 |
| 1984/01/21 | 173 | 173 | 172 | 173 | 259,000 |
| 1984/01/20 | 173 | 173 | 171 | 173 | 955,000 |
| 1984/01/19 | 173 | 174 | 170 | 171 | 683,000 |
| 1984/01/18 | 173 | 173 | 170 | 173 | 1,333,000 |
| 1984/01/17 | 170 | 174 | 169 | 173 | 748,000 |
| 1984/01/13 | 168 | 169 | 167 | 167 | 610,000 |
| 1984/01/12 | 168 | 168 | 166 | 168 | 282,000 |
| 1984/01/11 | 170 | 170 | 167 | 168 | 480,000 |
| 1984/01/10 | 172 | 172 | 168 | 171 | 478,000 |
| 1984/01/09 | 174 | 174 | 170 | 170 | 854,000 |
| 1984/01/07 | 170 | 172 | 170 | 170 | 679,000 |
| 1984/01/06 | 168 | 173 | 166 | 169 | 1,474,000 |
| 1984/01/05 | 165 | 168 | 160 | 165 | 386,000 |
| 1984/01/04 | 165 | 169 | 164 | 164 | 361,000 |