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 |
|---|---|---|---|---|---|
| 1991/12/30 | 579 | 600 | 579 | 600 | 544,000 |
| 1991/12/27 | 588 | 588 | 570 | 580 | 295,000 |
| 1991/12/26 | 574 | 585 | 561 | 578 | 356,000 |
| 1991/12/25 | 557 | 570 | 554 | 568 | 376,000 |
| 1991/12/24 | 572 | 572 | 548 | 554 | 306,000 |
| 1991/12/20 | 571 | 571 | 549 | 551 | 362,000 |
| 1991/12/19 | 570 | 575 | 560 | 561 | 131,000 |
| 1991/12/18 | 584 | 592 | 574 | 592 | 151,000 |
| 1991/12/17 | 595 | 595 | 584 | 585 | 151,000 |
| 1991/12/16 | 598 | 598 | 570 | 575 | 421,000 |
| 1991/12/13 | 613 | 613 | 583 | 599 | 1,645,000 |
| 1991/12/12 | 566 | 585 | 566 | 583 | 416,000 |
| 1991/12/11 | 565 | 566 | 533 | 546 | 591,000 |
| 1991/12/10 | 571 | 577 | 570 | 570 | 200,000 |
| 1991/12/09 | 565 | 574 | 561 | 571 | 95,000 |
| 1991/12/06 | 579 | 580 | 573 | 575 | 133,000 |
| 1991/12/05 | 576 | 580 | 571 | 573 | 241,000 |
| 1991/12/04 | 561 | 575 | 561 | 575 | 244,000 |
| 1991/12/03 | 555 | 580 | 555 | 560 | 368,000 |
| 1991/12/02 | 571 | 571 | 550 | 555 | 302,000 |
| 1991/11/29 | 580 | 580 | 570 | 571 | 262,000 |
| 1991/11/28 | 580 | 590 | 564 | 570 | 378,000 |
| 1991/11/27 | 594 | 600 | 590 | 590 | 191,000 |
| 1991/11/26 | 597 | 602 | 591 | 593 | 242,000 |
| 1991/11/25 | 596 | 603 | 591 | 597 | 1,158,000 |
| 1991/11/22 | 603 | 608 | 601 | 603 | 231,000 |
| 1991/11/21 | 615 | 615 | 603 | 608 | 263,000 |
| 1991/11/20 | 607 | 609 | 601 | 608 | 280,000 |
| 1991/11/19 | 630 | 630 | 614 | 614 | 301,000 |
| 1991/11/18 | 610 | 618 | 610 | 611 | 632,000 |
| 1991/11/15 | 645 | 648 | 635 | 635 | 309,000 |
| 1991/11/14 | 640 | 655 | 640 | 646 | 204,000 |
| 1991/11/13 | 659 | 660 | 649 | 649 | 269,000 |
| 1991/11/12 | 655 | 659 | 650 | 656 | 226,000 |
| 1991/11/11 | 645 | 645 | 635 | 635 | 94,000 |
| 1991/11/08 | 662 | 666 | 650 | 655 | 282,000 |
| 1991/11/07 | 663 | 669 | 657 | 659 | 475,000 |
| 1991/11/06 | 667 | 670 | 663 | 663 | 221,000 |
| 1991/11/05 | 685 | 685 | 676 | 677 | 241,000 |
| 1991/11/01 | 698 | 698 | 683 | 685 | 316,000 |
| 1991/10/31 | 685 | 694 | 685 | 692 | 362,000 |
| 1991/10/30 | 694 | 701 | 686 | 688 | 318,000 |
| 1991/10/29 | 691 | 704 | 691 | 694 | 717,000 |
| 1991/10/28 | 685 | 690 | 685 | 686 | 279,000 |
| 1991/10/25 | 700 | 700 | 681 | 691 | 538,000 |
| 1991/10/24 | 687 | 705 | 687 | 695 | 774,000 |
| 1991/10/23 | 695 | 700 | 693 | 697 | 1,283,000 |
| 1991/10/22 | 688 | 709 | 688 | 705 | 2,200,000 |
| 1991/10/21 | 690 | 710 | 690 | 697 | 2,193,000 |
| 1991/10/18 | 685 | 701 | 680 | 680 | 2,092,000 |
| 1991/10/17 | 674 | 683 | 673 | 683 | 739,000 |
| 1991/10/16 | 672 | 680 | 672 | 673 | 237,000 |
| 1991/10/15 | 665 | 675 | 662 | 672 | 343,000 |
| 1991/10/14 | 666 | 675 | 660 | 662 | 362,000 |
| 1991/10/11 | 666 | 676 | 665 | 671 | 280,000 |
| 1991/10/09 | 680 | 685 | 668 | 685 | 775,000 |
| 1991/10/08 | 684 | 699 | 680 | 685 | 893,000 |
| 1991/10/07 | 693 | 700 | 689 | 691 | 450,000 |
| 1991/10/04 | 705 | 708 | 692 | 700 | 992,000 |
| 1991/10/03 | 686 | 709 | 686 | 708 | 3,094,000 |
| 1991/10/02 | 688 | 693 | 683 | 685 | 648,000 |
| 1991/10/01 | 680 | 695 | 675 | 688 | 993,000 |
| 1991/09/30 | 693 | 693 | 671 | 671 | 512,000 |
| 1991/09/27 | 692 | 700 | 686 | 686 | 1,863,000 |
| 1991/09/26 | 685 | 702 | 677 | 696 | 3,083,000 |
| 1991/09/25 | 678 | 685 | 671 | 680 | 1,711,000 |
| 1991/09/24 | 661 | 671 | 661 | 663 | 812,000 |
| 1991/09/20 | 677 | 677 | 661 | 666 | 1,514,000 |
| 1991/09/19 | 652 | 678 | 652 | 678 | 4,035,000 |
| 1991/09/18 | 650 | 652 | 643 | 650 | 1,451,000 |
| 1991/09/17 | 662 | 662 | 650 | 652 | 1,044,000 |
| 1991/09/13 | 648 | 652 | 638 | 652 | 3,254,000 |
| 1991/09/12 | 631 | 652 | 631 | 638 | 1,077,000 |
| 1991/09/11 | 630 | 644 | 628 | 641 | 588,000 |
| 1991/09/10 | 649 | 650 | 635 | 640 | 809,000 |
| 1991/09/09 | 655 | 659 | 645 | 652 | 1,201,000 |
| 1991/09/06 | 654 | 665 | 641 | 653 | 3,343,000 |
| 1991/09/05 | 619 | 662 | 619 | 655 | 7,103,000 |
| 1991/09/04 | 609 | 618 | 605 | 616 | 2,151,000 |
| 1991/09/03 | 614 | 625 | 603 | 612 | 2,315,000 |
| 1991/09/02 | 585 | 614 | 577 | 614 | 1,247,000 |
| 1991/08/30 | 579 | 585 | 575 | 585 | 843,000 |
| 1991/08/29 | 565 | 576 | 560 | 569 | 775,000 |
| 1991/08/28 | 550 | 560 | 546 | 558 | 701,000 |
| 1991/08/27 | 546 | 558 | 538 | 540 | 635,000 |
| 1991/08/26 | 565 | 567 | 540 | 541 | 562,000 |
| 1991/08/23 | 579 | 580 | 565 | 572 | 629,000 |
| 1991/08/22 | 578 | 591 | 571 | 579 | 2,658,000 |
| 1991/08/21 | 521 | 558 | 521 | 548 | 2,625,000 |
| 1991/08/20 | 500 | 522 | 492 | 515 | 2,250,000 |
| 1991/08/19 | 555 | 560 | 490 | 490 | 3,552,000 |
| 1991/08/16 | 576 | 580 | 557 | 558 | 1,761,000 |
| 1991/08/15 | 588 | 593 | 575 | 580 | 718,000 |
| 1991/08/14 | 583 | 590 | 580 | 586 | 1,100,000 |
| 1991/08/13 | 586 | 590 | 574 | 583 | 1,082,000 |
| 1991/08/12 | 608 | 608 | 590 | 596 | 962,000 |
| 1991/08/09 | 621 | 621 | 611 | 616 | 617,000 |
| 1991/08/08 | 634 | 638 | 622 | 622 | 724,000 |
| 1991/08/07 | 634 | 640 | 621 | 635 | 1,125,000 |
| 1991/08/06 | 630 | 632 | 622 | 623 | 768,000 |
| 1991/08/05 | 636 | 640 | 626 | 630 | 694,000 |
| 1991/08/02 | 643 | 647 | 639 | 641 | 882,000 |
| 1991/08/01 | 656 | 658 | 643 | 658 | 1,298,000 |
| 1991/07/31 | 655 | 671 | 645 | 665 | 3,072,000 |
| 1991/07/30 | 650 | 655 | 636 | 649 | 1,085,000 |
| 1991/07/29 | 649 | 654 | 634 | 641 | 954,000 |
| 1991/07/26 | 642 | 659 | 632 | 658 | 2,103,000 |
| 1991/07/25 | 655 | 665 | 637 | 648 | 4,431,000 |
| 1991/07/24 | 605 | 654 | 604 | 648 | 5,644,000 |
| 1991/07/23 | 595 | 616 | 581 | 615 | 785,000 |
| 1991/07/22 | 585 | 592 | 580 | 590 | 371,000 |
| 1991/07/19 | 585 | 590 | 575 | 580 | 187,000 |
| 1991/07/18 | 600 | 600 | 565 | 575 | 332,000 |
| 1991/07/17 | 605 | 605 | 590 | 592 | 457,000 |
| 1991/07/16 | 599 | 615 | 588 | 610 | 398,000 |
| 1991/07/15 | 578 | 591 | 575 | 590 | 706,000 |
| 1991/07/12 | 571 | 579 | 570 | 578 | 446,000 |
| 1991/07/11 | 580 | 580 | 562 | 562 | 446,000 |
| 1991/07/10 | 579 | 580 | 555 | 580 | 681,000 |
| 1991/07/09 | 570 | 588 | 537 | 570 | 1,804,000 |
| 1991/07/08 | 603 | 610 | 560 | 560 | 1,133,000 |
| 1991/07/05 | 618 | 619 | 609 | 613 | 592,000 |
| 1991/07/04 | 610 | 615 | 596 | 608 | 681,000 |
| 1991/07/03 | 635 | 640 | 610 | 613 | 603,000 |
| 1991/07/02 | 651 | 660 | 638 | 639 | 500,000 |
| 1991/07/01 | 650 | 660 | 631 | 660 | 576,000 |
| 1991/06/28 | 635 | 640 | 620 | 621 | 435,000 |
| 1991/06/27 | 630 | 638 | 612 | 631 | 454,000 |
| 1991/06/26 | 645 | 649 | 630 | 630 | 575,000 |
| 1991/06/25 | 635 | 644 | 633 | 644 | 560,000 |
| 1991/06/24 | 665 | 665 | 650 | 650 | 420,000 |
| 1991/06/21 | 657 | 673 | 651 | 671 | 721,000 |
| 1991/06/20 | 650 | 668 | 650 | 657 | 1,475,000 |
| 1991/06/19 | 680 | 683 | 650 | 650 | 868,000 |
| 1991/06/18 | 698 | 700 | 693 | 699 | 605,000 |
| 1991/06/17 | 703 | 710 | 698 | 710 | 114,000 |
| 1991/06/14 | 708 | 714 | 704 | 710 | 2,452,000 |
| 1991/06/13 | 696 | 705 | 695 | 705 | 262,000 |
| 1991/06/12 | 715 | 715 | 700 | 705 | 322,000 |
| 1991/06/11 | 698 | 705 | 693 | 705 | 336,000 |
| 1991/06/10 | 698 | 699 | 693 | 698 | 186,000 |
| 1991/06/07 | 696 | 706 | 696 | 706 | 284,000 |
| 1991/06/06 | 706 | 706 | 693 | 693 | 280,000 |
| 1991/06/05 | 715 | 715 | 693 | 696 | 289,000 |
| 1991/06/04 | 716 | 719 | 711 | 711 | 214,000 |
| 1991/06/03 | 740 | 740 | 722 | 726 | 286,000 |
| 1991/05/31 | 730 | 735 | 720 | 730 | 350,000 |
| 1991/05/30 | 718 | 720 | 710 | 720 | 347,000 |
| 1991/05/29 | 715 | 718 | 701 | 718 | 492,000 |
| 1991/05/28 | 715 | 719 | 698 | 708 | 311,000 |
| 1991/05/27 | 715 | 719 | 702 | 715 | 510,000 |
| 1991/05/24 | 715 | 715 | 702 | 709 | 440,000 |
| 1991/05/23 | 681 | 720 | 673 | 719 | 1,081,000 |
| 1991/05/22 | 685 | 700 | 681 | 681 | 369,000 |
| 1991/05/21 | 698 | 699 | 680 | 685 | 345,000 |
| 1991/05/20 | 699 | 700 | 688 | 688 | 261,000 |
| 1991/05/17 | 687 | 705 | 687 | 699 | 585,000 |
| 1991/05/16 | 681 | 690 | 680 | 687 | 345,000 |
| 1991/05/15 | 694 | 694 | 685 | 685 | 413,000 |
| 1991/05/14 | 688 | 700 | 688 | 697 | 280,000 |
| 1991/05/13 | 695 | 700 | 687 | 687 | 365,000 |
| 1991/05/10 | 705 | 708 | 690 | 704 | 495,000 |
| 1991/05/09 | 717 | 718 | 705 | 712 | 385,000 |
| 1991/05/08 | 719 | 719 | 701 | 718 | 284,000 |
| 1991/05/07 | 725 | 725 | 714 | 719 | 218,000 |
| 1991/05/02 | 710 | 725 | 710 | 721 | 464,000 |
| 1991/05/01 | 700 | 706 | 695 | 705 | 276,000 |
| 1991/04/30 | 690 | 698 | 685 | 691 | 485,000 |
| 1991/04/26 | 704 | 704 | 687 | 699 | 507,000 |
| 1991/04/25 | 706 | 708 | 693 | 694 | 754,000 |
| 1991/04/24 | 715 | 720 | 706 | 706 | 335,000 |
| 1991/04/23 | 710 | 720 | 705 | 719 | 701,000 |
| 1991/04/22 | 725 | 725 | 717 | 717 | 346,000 |
| 1991/04/19 | 731 | 731 | 725 | 725 | 447,000 |
| 1991/04/18 | 745 | 745 | 730 | 730 | 318,000 |
| 1991/04/17 | 753 | 758 | 741 | 741 | 683,000 |
| 1991/04/16 | 751 | 758 | 739 | 752 | 697,000 |
| 1991/04/15 | 743 | 755 | 741 | 751 | 626,000 |
| 1991/04/12 | 733 | 745 | 731 | 745 | 426,000 |
| 1991/04/11 | 733 | 735 | 730 | 735 | 417,000 |
| 1991/04/10 | 728 | 735 | 728 | 733 | 364,000 |
| 1991/04/09 | 736 | 744 | 736 | 737 | 725,000 |
| 1991/04/08 | 750 | 755 | 744 | 744 | 610,000 |
| 1991/04/05 | 751 | 760 | 744 | 745 | 332,000 |
| 1991/04/04 | 755 | 760 | 750 | 760 | 567,000 |
| 1991/04/03 | 760 | 770 | 755 | 765 | 821,000 |
| 1991/04/02 | 758 | 760 | 741 | 750 | 405,000 |
| 1991/04/01 | 760 | 761 | 750 | 761 | 452,000 |
| 1991/03/29 | 751 | 765 | 751 | 760 | 587,000 |
| 1991/03/28 | 738 | 765 | 738 | 749 | 766,000 |
| 1991/03/27 | 768 | 775 | 745 | 745 | 812,000 |
| 1991/03/26 | 770 | 775 | 750 | 760 | 1,191,000 |
| 1991/03/25 | 770 | 788 | 765 | 770 | 1,174,000 |
| 1991/03/22 | 786 | 795 | 766 | 770 | 849,000 |
| 1991/03/20 | 786 | 795 | 782 | 786 | 1,353,000 |
| 1991/03/19 | 793 | 816 | 789 | 796 | 4,475,000 |
| 1991/03/18 | 782 | 805 | 780 | 796 | 4,384,000 |
| 1991/03/15 | 765 | 782 | 762 | 782 | 1,626,000 |
| 1991/03/14 | 770 | 770 | 762 | 766 | 811,000 |
| 1991/03/13 | 770 | 776 | 761 | 762 | 711,000 |
| 1991/03/12 | 772 | 778 | 765 | 777 | 1,316,000 |
| 1991/03/11 | 768 | 779 | 766 | 779 | 971,000 |
| 1991/03/08 | 772 | 779 | 763 | 765 | 2,195,000 |
| 1991/03/07 | 770 | 777 | 761 | 762 | 1,014,000 |
| 1991/03/06 | 781 | 789 | 776 | 777 | 1,379,000 |
| 1991/03/05 | 783 | 788 | 775 | 777 | 1,234,000 |
| 1991/03/04 | 760 | 785 | 760 | 773 | 993,000 |
| 1991/03/01 | 785 | 794 | 760 | 766 | 1,487,000 |
| 1991/02/28 | 804 | 811 | 791 | 795 | 2,499,000 |
| 1991/02/27 | 778 | 812 | 778 | 794 | 2,436,000 |
| 1991/02/26 | 825 | 825 | 791 | 792 | 3,632,000 |
| 1991/02/25 | 790 | 817 | 790 | 810 | 2,379,000 |
| 1991/02/22 | 803 | 820 | 790 | 790 | 2,693,000 |
| 1991/02/21 | 815 | 818 | 801 | 801 | 3,959,000 |
| 1991/02/20 | 821 | 850 | 816 | 825 | 11,361,000 |
| 1991/02/19 | 823 | 857 | 806 | 830 | 30,721,000 |
| 1991/02/18 | 769 | 810 | 765 | 804 | 17,578,000 |
| 1991/02/15 | 695 | 730 | 686 | 729 | 4,575,000 |
| 1991/02/14 | 717 | 719 | 696 | 696 | 3,946,000 |
| 1991/02/13 | 725 | 728 | 709 | 716 | 2,544,000 |
| 1991/02/12 | 725 | 737 | 724 | 729 | 7,251,000 |
| 1991/02/08 | 699 | 725 | 699 | 715 | 4,945,000 |
| 1991/02/07 | 718 | 720 | 698 | 702 | 5,792,000 |
| 1991/02/06 | 703 | 715 | 695 | 699 | 14,217,000 |
| 1991/02/05 | 645 | 664 | 643 | 664 | 4,713,000 |
| 1991/02/04 | 622 | 630 | 620 | 629 | 332,000 |
| 1991/02/01 | 620 | 629 | 617 | 620 | 541,000 |
| 1991/01/31 | 630 | 640 | 620 | 620 | 578,000 |
| 1991/01/30 | 625 | 634 | 620 | 629 | 546,000 |
| 1991/01/29 | 638 | 642 | 624 | 633 | 1,048,000 |
| 1991/01/28 | 636 | 639 | 630 | 638 | 701,000 |
| 1991/01/25 | 643 | 646 | 630 | 630 | 2,366,000 |
| 1991/01/24 | 619 | 633 | 616 | 633 | 1,600,000 |
| 1991/01/23 | 615 | 624 | 609 | 609 | 1,025,000 |
| 1991/01/22 | 624 | 629 | 616 | 619 | 1,456,000 |
| 1991/01/21 | 625 | 630 | 610 | 615 | 942,000 |
| 1991/01/18 | 641 | 653 | 612 | 635 | 5,166,000 |
| 1991/01/17 | 577 | 634 | 570 | 621 | 2,002,000 |
| 1991/01/16 | 596 | 600 | 581 | 581 | 636,000 |
| 1991/01/14 | 599 | 615 | 599 | 604 | 527,000 |
| 1991/01/11 | 602 | 623 | 593 | 623 | 1,665,000 |
| 1991/01/10 | 585 | 605 | 585 | 595 | 966,000 |
| 1991/01/09 | 580 | 604 | 580 | 595 | 837,000 |
| 1991/01/08 | 597 | 600 | 581 | 590 | 1,028,000 |
| 1991/01/07 | 606 | 612 | 601 | 605 | 498,000 |
| 1991/01/04 | 605 | 614 | 605 | 610 | 701,000 |