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 |
|---|---|---|---|---|---|
| 1985/12/28 | 289 | 295 | 285 | 285 | 142,000 |
| 1985/12/27 | 288 | 294 | 283 | 294 | 615,000 |
| 1985/12/26 | 289 | 289 | 280 | 284 | 153,000 |
| 1985/12/25 | 275 | 285 | 275 | 284 | 199,000 |
| 1985/12/24 | 280 | 280 | 275 | 276 | 167,000 |
| 1985/12/23 | 272 | 280 | 271 | 277 | 137,000 |
| 1985/12/21 | 280 | 282 | 279 | 280 | 58,000 |
| 1985/12/20 | 282 | 285 | 280 | 282 | 307,000 |
| 1985/12/19 | 285 | 286 | 282 | 282 | 266,000 |
| 1985/12/18 | 285 | 285 | 282 | 285 | 364,000 |
| 1985/12/17 | 282 | 283 | 280 | 280 | 212,000 |
| 1985/12/16 | 276 | 282 | 276 | 281 | 135,000 |
| 1985/12/13 | 284 | 288 | 276 | 278 | 309,000 |
| 1985/12/12 | 270 | 284 | 270 | 281 | 580,000 |
| 1985/12/11 | 262 | 271 | 262 | 271 | 521,000 |
| 1985/12/10 | 260 | 265 | 260 | 261 | 363,000 |
| 1985/12/09 | 260 | 265 | 260 | 260 | 367,000 |
| 1985/12/07 | 261 | 264 | 260 | 262 | 135,000 |
| 1985/12/06 | 262 | 265 | 261 | 261 | 300,000 |
| 1985/12/05 | 262 | 265 | 261 | 265 | 400,000 |
| 1985/12/04 | 261 | 264 | 261 | 262 | 128,000 |
| 1985/12/03 | 265 | 266 | 263 | 264 | 436,000 |
| 1985/12/02 | 270 | 270 | 265 | 270 | 179,000 |
| 1985/11/30 | 266 | 270 | 265 | 265 | 178,000 |
| 1985/11/29 | 268 | 270 | 266 | 266 | 124,000 |
| 1985/11/28 | 276 | 276 | 266 | 266 | 144,000 |
| 1985/11/27 | 273 | 275 | 266 | 266 | 363,000 |
| 1985/11/26 | 271 | 280 | 270 | 270 | 504,000 |
| 1985/11/25 | 263 | 274 | 263 | 271 | 253,000 |
| 1985/11/22 | 264 | 265 | 261 | 262 | 292,000 |
| 1985/11/21 | 265 | 265 | 260 | 265 | 232,000 |
| 1985/11/20 | 270 | 270 | 260 | 265 | 331,000 |
| 1985/11/19 | 271 | 275 | 270 | 270 | 218,000 |
| 1985/11/18 | 272 | 275 | 271 | 271 | 146,000 |
| 1985/11/16 | 280 | 282 | 272 | 272 | 132,000 |
| 1985/11/15 | 280 | 283 | 280 | 280 | 225,000 |
| 1985/11/14 | 281 | 281 | 280 | 280 | 211,000 |
| 1985/11/13 | 280 | 285 | 280 | 281 | 128,000 |
| 1985/11/12 | 282 | 283 | 280 | 280 | 101,000 |
| 1985/11/11 | 281 | 282 | 280 | 280 | 255,000 |
| 1985/11/08 | 285 | 285 | 281 | 281 | 199,000 |
| 1985/11/07 | 285 | 287 | 285 | 285 | 139,000 |
| 1985/11/06 | 286 | 290 | 285 | 287 | 142,000 |
| 1985/11/05 | 290 | 290 | 286 | 286 | 82,000 |
| 1985/11/02 | 287 | 291 | 285 | 291 | 302,000 |
| 1985/11/01 | 298 | 300 | 289 | 291 | 268,000 |
| 1985/10/31 | 285 | 299 | 285 | 293 | 158,000 |
| 1985/10/30 | 286 | 290 | 285 | 286 | 175,000 |
| 1985/10/29 | 288 | 290 | 286 | 286 | 260,000 |
| 1985/10/28 | 292 | 293 | 288 | 290 | 152,000 |
| 1985/10/26 | 295 | 295 | 287 | 287 | 513,000 |
| 1985/10/25 | 300 | 300 | 296 | 296 | 332,000 |
| 1985/10/24 | 298 | 300 | 296 | 296 | 271,000 |
| 1985/10/23 | 299 | 304 | 299 | 300 | 283,000 |
| 1985/10/22 | 298 | 304 | 298 | 299 | 140,000 |
| 1985/10/21 | 305 | 306 | 299 | 299 | 263,000 |
| 1985/10/19 | 299 | 300 | 298 | 300 | 185,000 |
| 1985/10/18 | 305 | 307 | 298 | 300 | 378,000 |
| 1985/10/17 | 298 | 305 | 297 | 305 | 417,000 |
| 1985/10/16 | 306 | 306 | 298 | 298 | 452,000 |
| 1985/10/15 | 308 | 309 | 304 | 307 | 337,000 |
| 1985/10/14 | 305 | 307 | 304 | 306 | 299,000 |
| 1985/10/11 | 304 | 307 | 297 | 297 | 1,093,000 |
| 1985/10/09 | 295 | 308 | 295 | 308 | 1,388,000 |
| 1985/10/08 | 293 | 297 | 293 | 295 | 1,340,000 |
| 1985/10/07 | 294 | 299 | 292 | 299 | 705,000 |
| 1985/10/05 | 295 | 299 | 293 | 293 | 960,000 |
| 1985/10/04 | 303 | 305 | 300 | 300 | 864,000 |
| 1985/10/03 | 308 | 308 | 305 | 305 | 493,000 |
| 1985/10/02 | 315 | 315 | 308 | 308 | 358,000 |
| 1985/10/01 | 321 | 330 | 301 | 305 | 624,000 |
| 1985/09/30 | 325 | 327 | 316 | 320 | 202,000 |
| 1985/09/28 | 326 | 328 | 320 | 328 | 186,000 |
| 1985/09/27 | 335 | 336 | 325 | 325 | 445,000 |
| 1985/09/26 | 320 | 335 | 320 | 325 | 945,000 |
| 1985/09/25 | 308 | 316 | 308 | 315 | 427,000 |
| 1985/09/24 | 309 | 316 | 308 | 309 | 217,000 |
| 1985/09/21 | 311 | 312 | 306 | 308 | 70,000 |
| 1985/09/20 | 308 | 317 | 304 | 306 | 287,000 |
| 1985/09/19 | 305 | 310 | 301 | 310 | 220,000 |
| 1985/09/18 | 305 | 305 | 300 | 305 | 169,000 |
| 1985/09/17 | 297 | 302 | 297 | 300 | 241,000 |
| 1985/09/13 | 303 | 303 | 300 | 300 | 224,000 |
| 1985/09/12 | 305 | 305 | 302 | 303 | 123,000 |
| 1985/09/11 | 302 | 305 | 301 | 302 | 418,000 |
| 1985/09/10 | 308 | 310 | 300 | 300 | 352,000 |
| 1985/09/09 | 306 | 315 | 305 | 310 | 118,000 |
| 1985/09/07 | 307 | 310 | 307 | 307 | 92,000 |
| 1985/09/06 | 307 | 310 | 305 | 308 | 201,000 |
| 1985/09/05 | 312 | 316 | 303 | 303 | 368,000 |
| 1985/09/04 | 314 | 317 | 311 | 311 | 220,000 |
| 1985/09/03 | 317 | 319 | 317 | 318 | 118,000 |
| 1985/09/02 | 317 | 319 | 315 | 318 | 191,000 |
| 1985/08/31 | 318 | 319 | 315 | 319 | 51,000 |
| 1985/08/30 | 320 | 322 | 315 | 315 | 644,000 |
| 1985/08/29 | 315 | 318 | 314 | 318 | 170,000 |
| 1985/08/28 | 318 | 319 | 311 | 311 | 177,000 |
| 1985/08/27 | 315 | 320 | 311 | 313 | 269,000 |
| 1985/08/26 | 320 | 320 | 310 | 313 | 244,000 |
| 1985/08/24 | 312 | 322 | 312 | 320 | 83,000 |
| 1985/08/23 | 320 | 320 | 310 | 311 | 451,000 |
| 1985/08/22 | 320 | 322 | 320 | 321 | 419,000 |
| 1985/08/21 | 328 | 328 | 322 | 322 | 228,000 |
| 1985/08/20 | 328 | 330 | 324 | 325 | 153,000 |
| 1985/08/19 | 330 | 330 | 324 | 324 | 207,000 |
| 1985/08/17 | 325 | 330 | 325 | 330 | 91,000 |
| 1985/08/16 | 331 | 331 | 325 | 325 | 405,000 |
| 1985/08/15 | 320 | 325 | 320 | 324 | 383,000 |
| 1985/08/14 | 309 | 310 | 307 | 310 | 97,000 |
| 1985/08/13 | 310 | 310 | 306 | 308 | 45,000 |
| 1985/08/12 | 308 | 308 | 306 | 306 | 44,000 |
| 1985/08/09 | 311 | 315 | 305 | 305 | 287,000 |
| 1985/08/08 | 305 | 313 | 305 | 308 | 154,000 |
| 1985/08/07 | 310 | 310 | 305 | 305 | 69,000 |
| 1985/08/06 | 315 | 320 | 310 | 311 | 99,000 |
| 1985/08/05 | 321 | 325 | 315 | 320 | 152,000 |
| 1985/08/03 | 317 | 320 | 313 | 317 | 91,000 |
| 1985/08/02 | 309 | 315 | 309 | 312 | 304,000 |
| 1985/08/01 | 302 | 317 | 302 | 308 | 269,000 |
| 1985/07/31 | 318 | 320 | 296 | 296 | 547,000 |
| 1985/07/30 | 321 | 325 | 315 | 317 | 309,000 |
| 1985/07/29 | 317 | 323 | 317 | 319 | 395,000 |
| 1985/07/27 | 320 | 325 | 318 | 320 | 178,000 |
| 1985/07/26 | 320 | 325 | 317 | 320 | 275,000 |
| 1985/07/25 | 327 | 327 | 315 | 317 | 514,000 |
| 1985/07/24 | 332 | 335 | 325 | 327 | 257,000 |
| 1985/07/23 | 327 | 330 | 327 | 328 | 142,000 |
| 1985/07/22 | 326 | 333 | 326 | 326 | 266,000 |
| 1985/07/20 | 331 | 337 | 326 | 326 | 148,000 |
| 1985/07/19 | 330 | 339 | 330 | 331 | 230,000 |
| 1985/07/18 | 329 | 330 | 325 | 325 | 398,000 |
| 1985/07/17 | 331 | 335 | 327 | 327 | 419,000 |
| 1985/07/16 | 330 | 335 | 328 | 328 | 241,000 |
| 1985/07/15 | 355 | 355 | 326 | 340 | 1,275,000 |
| 1985/07/12 | 341 | 363 | 340 | 350 | 3,165,001 |
| 1985/07/11 | 351 | 353 | 338 | 346 | 1,233,000 |
| 1985/07/10 | 353 | 354 | 346 | 346 | 1,981,000 |
| 1985/07/09 | 350 | 355 | 338 | 338 | 2,182,001 |
| 1985/07/08 | 333 | 340 | 330 | 333 | 775,000 |
| 1985/07/06 | 320 | 330 | 320 | 329 | 850,000 |
| 1985/07/05 | 317 | 317 | 311 | 312 | 1,107,000 |
| 1985/07/04 | 315 | 320 | 315 | 317 | 276,000 |
| 1985/07/03 | 313 | 320 | 313 | 314 | 226,000 |
| 1985/07/02 | 313 | 320 | 311 | 320 | 288,000 |
| 1985/07/01 | 311 | 318 | 311 | 313 | 287,000 |
| 1985/06/29 | 315 | 316 | 313 | 316 | 120,000 |
| 1985/06/28 | 319 | 320 | 313 | 315 | 221,000 |
| 1985/06/27 | 319 | 320 | 314 | 314 | 306,000 |
| 1985/06/26 | 320 | 320 | 316 | 316 | 319,000 |
| 1985/06/25 | 316 | 320 | 311 | 315 | 299,000 |
| 1985/06/24 | 324 | 325 | 318 | 322 | 265,000 |
| 1985/06/22 | 324 | 325 | 319 | 319 | 165,000 |
| 1985/06/21 | 320 | 325 | 318 | 318 | 312,000 |
| 1985/06/20 | 315 | 318 | 315 | 318 | 397,000 |
| 1985/06/19 | 316 | 320 | 313 | 318 | 523,000 |
| 1985/06/18 | 315 | 320 | 310 | 319 | 817,000 |
| 1985/06/17 | 326 | 326 | 315 | 315 | 484,000 |
| 1985/06/15 | 324 | 326 | 324 | 326 | 472,000 |
| 1985/06/14 | 328 | 330 | 324 | 324 | 363,000 |
| 1985/06/13 | 331 | 333 | 321 | 328 | 248,000 |
| 1985/06/12 | 333 | 335 | 330 | 331 | 289,000 |
| 1985/06/11 | 332 | 340 | 332 | 332 | 301,000 |
| 1985/06/10 | 336 | 339 | 332 | 332 | 392,000 |
| 1985/06/07 | 338 | 340 | 331 | 335 | 739,000 |
| 1985/06/06 | 337 | 344 | 335 | 337 | 496,000 |
| 1985/06/05 | 337 | 343 | 335 | 337 | 478,000 |
| 1985/06/04 | 330 | 340 | 330 | 335 | 367,000 |
| 1985/06/03 | 331 | 335 | 325 | 325 | 921,000 |
| 1985/06/01 | 333 | 337 | 330 | 331 | 336,000 |
| 1985/05/31 | 329 | 334 | 328 | 333 | 516,000 |
| 1985/05/30 | 335 | 337 | 328 | 328 | 619,000 |
| 1985/05/29 | 338 | 340 | 331 | 331 | 886,000 |
| 1985/05/28 | 346 | 347 | 338 | 343 | 532,000 |
| 1985/05/27 | 355 | 355 | 351 | 351 | 513,000 |
| 1985/05/25 | 358 | 358 | 349 | 356 | 1,253,000 |
| 1985/05/24 | 350 | 360 | 350 | 355 | 4,167,001 |
| 1985/05/23 | 340 | 353 | 340 | 350 | 2,259,001 |
| 1985/05/22 | 344 | 345 | 339 | 339 | 620,000 |
| 1985/05/21 | 346 | 348 | 338 | 339 | 843,000 |
| 1985/05/20 | 334 | 345 | 332 | 341 | 1,086,000 |
| 1985/05/18 | 328 | 330 | 324 | 330 | 898,000 |
| 1985/05/17 | 325 | 330 | 324 | 324 | 635,000 |
| 1985/05/16 | 332 | 334 | 325 | 328 | 1,356,000 |
| 1985/05/15 | 335 | 338 | 331 | 332 | 569,000 |
| 1985/05/14 | 333 | 336 | 332 | 332 | 482,000 |
| 1985/05/13 | 335 | 338 | 332 | 332 | 551,000 |
| 1985/05/10 | 335 | 338 | 331 | 338 | 745,000 |
| 1985/05/09 | 336 | 344 | 333 | 335 | 986,000 |
| 1985/05/08 | 340 | 340 | 331 | 331 | 1,008,000 |
| 1985/05/07 | 347 | 352 | 337 | 337 | 1,326,000 |
| 1985/05/04 | 349 | 350 | 344 | 345 | 1,179,000 |
| 1985/05/02 | 345 | 350 | 343 | 344 | 1,511,000 |
| 1985/05/01 | 349 | 352 | 342 | 343 | 1,182,000 |
| 1985/04/30 | 356 | 356 | 345 | 350 | 642,000 |
| 1985/04/27 | 363 | 367 | 355 | 360 | 2,356,001 |
| 1985/04/26 | 350 | 364 | 346 | 358 | 4,831,001 |
| 1985/04/25 | 347 | 355 | 341 | 343 | 1,498,000 |
| 1985/04/24 | 336 | 350 | 336 | 348 | 2,852,001 |
| 1985/04/23 | 343 | 343 | 331 | 331 | 2,025,000 |
| 1985/04/22 | 350 | 352 | 343 | 344 | 1,316,000 |
| 1985/04/20 | 350 | 353 | 350 | 350 | 837,000 |
| 1985/04/19 | 359 | 364 | 353 | 353 | 1,865,000 |
| 1985/04/18 | 379 | 379 | 352 | 353 | 2,686,001 |
| 1985/04/17 | 350 | 385 | 349 | 382 | 6,233,001 |
| 1985/04/16 | 370 | 374 | 343 | 349 | 4,144,001 |
| 1985/04/15 | 388 | 392 | 375 | 375 | 3,436,001 |
| 1985/04/12 | 383 | 394 | 377 | 387 | 6,494,002 |
| 1985/04/11 | 381 | 401 | 380 | 387 | 12,449,003 |
| 1985/04/10 | 398 | 408 | 376 | 376 | 12,495,003 |
| 1985/04/09 | 385 | 396 | 373 | 393 | 12,359,003 |
| 1985/04/08 | 394 | 404 | 381 | 383 | 20,949,005 |
| 1985/04/06 | 364 | 390 | 357 | 385 | 14,130,003 |
| 1985/04/05 | 373 | 374 | 357 | 365 | 13,863,003 |
| 1985/04/04 | 350 | 376 | 342 | 368 | 24,216,006 |
| 1985/04/03 | 318 | 348 | 318 | 346 | 35,368,008 |
| 1985/04/02 | 303 | 307 | 295 | 303 | 17,145,004 |
| 1985/04/01 | 285 | 300 | 280 | 300 | 16,123,004 |
| 1985/03/30 | 273 | 285 | 272 | 285 | 6,046,001 |
| 1985/03/29 | 270 | 271 | 264 | 268 | 1,465,000 |
| 1985/03/28 | 274 | 274 | 267 | 268 | 2,023,000 |
| 1985/03/27 | 266 | 275 | 262 | 274 | 5,585,001 |
| 1985/03/26 | 250 | 260 | 249 | 260 | 727,000 |
| 1985/03/25 | 250 | 251 | 245 | 249 | 383,000 |
| 1985/03/23 | 252 | 252 | 248 | 251 | 224,000 |
| 1985/03/22 | 255 | 255 | 250 | 250 | 327,000 |
| 1985/03/20 | 257 | 257 | 250 | 255 | 494,000 |
| 1985/03/19 | 256 | 260 | 252 | 252 | 413,000 |
| 1985/03/18 | 260 | 265 | 256 | 262 | 344,000 |
| 1985/03/16 | 264 | 264 | 255 | 255 | 691,000 |
| 1985/03/15 | 270 | 271 | 262 | 265 | 1,884,000 |
| 1985/03/14 | 265 | 268 | 263 | 268 | 1,814,000 |
| 1985/03/13 | 264 | 267 | 258 | 267 | 2,485,001 |
| 1985/03/12 | 257 | 258 | 252 | 258 | 830,000 |
| 1985/03/11 | 256 | 261 | 254 | 257 | 1,346,000 |
| 1985/03/08 | 252 | 255 | 251 | 252 | 722,000 |
| 1985/03/07 | 259 | 260 | 252 | 252 | 1,666,000 |
| 1985/03/06 | 239 | 260 | 238 | 260 | 993,000 |
| 1985/03/05 | 239 | 242 | 236 | 237 | 709,000 |
| 1985/03/04 | 245 | 246 | 239 | 242 | 479,000 |
| 1985/03/02 | 241 | 250 | 241 | 245 | 630,000 |
| 1985/03/01 | 239 | 240 | 235 | 240 | 868,000 |
| 1985/02/28 | 241 | 241 | 238 | 239 | 701,000 |
| 1985/02/27 | 240 | 244 | 240 | 241 | 250,000 |
| 1985/02/26 | 243 | 244 | 238 | 242 | 474,000 |
| 1985/02/25 | 241 | 247 | 241 | 246 | 112,000 |
| 1985/02/23 | 242 | 248 | 242 | 243 | 101,000 |
| 1985/02/22 | 240 | 245 | 240 | 245 | 399,000 |
| 1985/02/21 | 243 | 248 | 240 | 240 | 260,000 |
| 1985/02/20 | 245 | 250 | 242 | 243 | 291,000 |
| 1985/02/19 | 250 | 251 | 245 | 245 | 349,000 |
| 1985/02/18 | 255 | 259 | 250 | 252 | 249,000 |
| 1985/02/16 | 255 | 255 | 249 | 255 | 153,000 |
| 1985/02/15 | 261 | 261 | 245 | 245 | 757,000 |
| 1985/02/14 | 248 | 263 | 246 | 259 | 877,000 |
| 1985/02/13 | 239 | 249 | 239 | 245 | 458,000 |
| 1985/02/12 | 238 | 241 | 235 | 237 | 885,000 |
| 1985/02/08 | 245 | 247 | 240 | 243 | 739,000 |
| 1985/02/07 | 248 | 248 | 243 | 246 | 735,000 |
| 1985/02/06 | 247 | 247 | 245 | 246 | 1,026,000 |
| 1985/02/05 | 251 | 255 | 245 | 249 | 1,557,000 |
| 1985/02/04 | 260 | 262 | 251 | 252 | 684,000 |
| 1985/02/02 | 254 | 259 | 254 | 258 | 388,000 |
| 1985/02/01 | 252 | 258 | 250 | 251 | 1,281,000 |
| 1985/01/31 | 259 | 263 | 250 | 250 | 1,638,000 |
| 1985/01/30 | 261 | 266 | 258 | 258 | 841,000 |
| 1985/01/29 | 264 | 268 | 256 | 256 | 1,499,000 |
| 1985/01/28 | 262 | 263 | 252 | 258 | 1,209,000 |
| 1985/01/26 | 276 | 277 | 258 | 265 | 1,977,000 |
| 1985/01/25 | 270 | 278 | 267 | 272 | 3,589,001 |
| 1985/01/24 | 258 | 268 | 258 | 268 | 1,616,000 |
| 1985/01/23 | 251 | 263 | 249 | 263 | 1,452,000 |
| 1985/01/22 | 261 | 264 | 246 | 246 | 949,000 |
| 1985/01/21 | 262 | 264 | 261 | 262 | 452,000 |
| 1985/01/19 | 263 | 267 | 261 | 264 | 732,000 |
| 1985/01/18 | 261 | 268 | 260 | 263 | 1,303,000 |
| 1985/01/17 | 270 | 270 | 261 | 261 | 1,334,000 |
| 1985/01/16 | 280 | 281 | 270 | 270 | 10,550,003 |
| 1985/01/14 | 267 | 278 | 266 | 278 | 13,324,003 |
| 1985/01/11 | 250 | 267 | 248 | 265 | 8,577,002 |
| 1985/01/10 | 255 | 255 | 248 | 249 | 1,238,000 |
| 1985/01/09 | 255 | 256 | 249 | 254 | 2,320,001 |
| 1985/01/08 | 250 | 255 | 247 | 255 | 2,752,001 |
| 1985/01/07 | 245 | 250 | 241 | 246 | 1,351,000 |
| 1985/01/05 | 240 | 241 | 235 | 235 | 270,000 |
| 1985/01/04 | 240 | 245 | 235 | 245 | 607,000 |