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 |
|---|---|---|---|---|---|
| 1995/12/29 | 470 | 480 | 466 | 480 | 345,000 |
| 1995/12/28 | 471 | 472 | 468 | 468 | 348,000 |
| 1995/12/27 | 476 | 478 | 471 | 471 | 453,000 |
| 1995/12/26 | 473 | 476 | 471 | 476 | 226,000 |
| 1995/12/25 | 479 | 479 | 472 | 478 | 295,000 |
| 1995/12/22 | 480 | 483 | 474 | 477 | 2,033,000 |
| 1995/12/21 | 459 | 481 | 458 | 475 | 2,586,000 |
| 1995/12/20 | 460 | 462 | 456 | 456 | 950,000 |
| 1995/12/19 | 458 | 459 | 454 | 458 | 492,000 |
| 1995/12/18 | 460 | 464 | 460 | 460 | 411,000 |
| 1995/12/15 | 465 | 466 | 459 | 465 | 1,058,000 |
| 1995/12/14 | 468 | 470 | 463 | 466 | 727,000 |
| 1995/12/13 | 465 | 469 | 459 | 466 | 1,358,000 |
| 1995/12/12 | 472 | 473 | 468 | 468 | 719,000 |
| 1995/12/11 | 477 | 477 | 470 | 472 | 1,191,000 |
| 1995/12/08 | 477 | 478 | 469 | 472 | 3,259,000 |
| 1995/12/07 | 470 | 477 | 468 | 477 | 903,000 |
| 1995/12/06 | 460 | 472 | 460 | 472 | 739,000 |
| 1995/12/05 | 463 | 465 | 459 | 465 | 387,000 |
| 1995/12/04 | 463 | 466 | 459 | 466 | 799,000 |
| 1995/12/01 | 466 | 466 | 458 | 458 | 647,000 |
| 1995/11/30 | 462 | 468 | 457 | 467 | 1,216,000 |
| 1995/11/29 | 468 | 473 | 460 | 460 | 1,545,000 |
| 1995/11/28 | 470 | 478 | 469 | 478 | 3,452,000 |
| 1995/11/27 | 474 | 477 | 470 | 470 | 2,607,000 |
| 1995/11/24 | 461 | 478 | 460 | 476 | 4,771,000 |
| 1995/11/22 | 453 | 464 | 451 | 459 | 3,736,000 |
| 1995/11/21 | 445 | 457 | 444 | 455 | 2,533,000 |
| 1995/11/20 | 435 | 444 | 433 | 442 | 1,134,000 |
| 1995/11/17 | 426 | 435 | 426 | 435 | 756,000 |
| 1995/11/16 | 425 | 429 | 422 | 427 | 886,000 |
| 1995/11/15 | 411 | 425 | 411 | 422 | 2,675,000 |
| 1995/11/14 | 412 | 413 | 410 | 411 | 356,000 |
| 1995/11/13 | 412 | 413 | 410 | 413 | 613,000 |
| 1995/11/10 | 415 | 415 | 412 | 412 | 454,000 |
| 1995/11/09 | 417 | 419 | 415 | 415 | 477,000 |
| 1995/11/08 | 424 | 424 | 416 | 417 | 570,000 |
| 1995/11/07 | 416 | 419 | 414 | 419 | 405,000 |
| 1995/11/06 | 412 | 427 | 411 | 416 | 978,000 |
| 1995/11/02 | 410 | 415 | 406 | 410 | 709,000 |
| 1995/11/01 | 408 | 408 | 404 | 404 | 671,000 |
| 1995/10/31 | 417 | 417 | 410 | 413 | 1,923,000 |
| 1995/10/30 | 421 | 421 | 417 | 419 | 320,000 |
| 1995/10/27 | 428 | 432 | 422 | 422 | 1,208,000 |
| 1995/10/26 | 429 | 430 | 421 | 429 | 974,000 |
| 1995/10/25 | 432 | 433 | 429 | 430 | 970,000 |
| 1995/10/24 | 432 | 435 | 431 | 432 | 1,015,000 |
| 1995/10/23 | 432 | 438 | 432 | 436 | 1,461,000 |
| 1995/10/20 | 424 | 441 | 423 | 435 | 5,581,000 |
| 1995/10/19 | 395 | 414 | 395 | 413 | 3,192,000 |
| 1995/10/18 | 392 | 393 | 385 | 390 | 1,071,000 |
| 1995/10/17 | 386 | 400 | 385 | 392 | 1,391,000 |
| 1995/10/16 | 385 | 393 | 385 | 386 | 596,000 |
| 1995/10/13 | 379 | 390 | 379 | 385 | 682,000 |
| 1995/10/12 | 389 | 389 | 378 | 379 | 576,000 |
| 1995/10/11 | 394 | 395 | 388 | 391 | 772,000 |
| 1995/10/09 | 399 | 400 | 396 | 397 | 666,000 |
| 1995/10/06 | 393 | 402 | 387 | 398 | 795,000 |
| 1995/10/05 | 390 | 393 | 384 | 393 | 453,000 |
| 1995/10/04 | 387 | 393 | 382 | 392 | 730,000 |
| 1995/10/03 | 383 | 387 | 376 | 386 | 302,000 |
| 1995/10/02 | 370 | 385 | 370 | 383 | 367,000 |
| 1995/09/29 | 371 | 376 | 365 | 375 | 307,000 |
| 1995/09/28 | 378 | 378 | 371 | 371 | 326,000 |
| 1995/09/27 | 361 | 378 | 360 | 378 | 470,000 |
| 1995/09/26 | 365 | 369 | 360 | 366 | 410,000 |
| 1995/09/25 | 370 | 372 | 368 | 368 | 528,000 |
| 1995/09/22 | 378 | 380 | 370 | 370 | 600,000 |
| 1995/09/21 | 387 | 390 | 386 | 388 | 433,000 |
| 1995/09/20 | 404 | 406 | 390 | 400 | 2,104,000 |
| 1995/09/19 | 390 | 404 | 390 | 399 | 1,156,000 |
| 1995/09/18 | 399 | 400 | 380 | 380 | 891,000 |
| 1995/09/14 | 401 | 403 | 390 | 395 | 1,344,000 |
| 1995/09/13 | 385 | 400 | 385 | 398 | 1,727,000 |
| 1995/09/12 | 385 | 385 | 376 | 384 | 1,058,000 |
| 1995/09/11 | 368 | 390 | 368 | 380 | 851,000 |
| 1995/09/08 | 376 | 380 | 366 | 368 | 3,493,000 |
| 1995/09/07 | 366 | 368 | 361 | 361 | 274,000 |
| 1995/09/06 | 370 | 376 | 365 | 365 | 317,000 |
| 1995/09/05 | 371 | 377 | 365 | 373 | 358,000 |
| 1995/09/04 | 388 | 388 | 376 | 377 | 441,000 |
| 1995/09/01 | 378 | 388 | 373 | 388 | 532,000 |
| 1995/08/31 | 381 | 393 | 375 | 393 | 384,000 |
| 1995/08/30 | 400 | 405 | 385 | 386 | 905,000 |
| 1995/08/29 | 380 | 390 | 375 | 390 | 350,000 |
| 1995/08/28 | 378 | 380 | 372 | 380 | 282,000 |
| 1995/08/25 | 384 | 388 | 372 | 378 | 589,000 |
| 1995/08/24 | 384 | 395 | 375 | 394 | 519,000 |
| 1995/08/23 | 396 | 399 | 384 | 385 | 1,589,000 |
| 1995/08/22 | 385 | 404 | 384 | 396 | 2,622,000 |
| 1995/08/21 | 382 | 383 | 373 | 380 | 727,000 |
| 1995/08/18 | 364 | 379 | 364 | 377 | 738,000 |
| 1995/08/17 | 380 | 380 | 363 | 368 | 738,000 |
| 1995/08/16 | 373 | 383 | 370 | 380 | 1,658,000 |
| 1995/08/15 | 355 | 365 | 350 | 363 | 1,255,000 |
| 1995/08/14 | 350 | 356 | 349 | 354 | 545,000 |
| 1995/08/11 | 346 | 350 | 340 | 350 | 1,119,000 |
| 1995/08/10 | 335 | 341 | 333 | 341 | 521,000 |
| 1995/08/09 | 335 | 343 | 332 | 333 | 703,000 |
| 1995/08/08 | 335 | 339 | 330 | 332 | 439,000 |
| 1995/08/07 | 340 | 340 | 331 | 335 | 310,000 |
| 1995/08/04 | 335 | 339 | 333 | 335 | 692,000 |
| 1995/08/03 | 335 | 345 | 333 | 337 | 864,000 |
| 1995/08/02 | 325 | 337 | 324 | 331 | 697,000 |
| 1995/08/01 | 327 | 334 | 323 | 330 | 795,000 |
| 1995/07/31 | 331 | 336 | 321 | 329 | 1,687,000 |
| 1995/07/28 | 340 | 340 | 327 | 336 | 736,000 |
| 1995/07/27 | 335 | 344 | 334 | 340 | 668,000 |
| 1995/07/26 | 326 | 335 | 326 | 331 | 521,000 |
| 1995/07/25 | 346 | 346 | 321 | 321 | 901,000 |
| 1995/07/24 | 360 | 360 | 346 | 346 | 414,000 |
| 1995/07/21 | 352 | 357 | 347 | 356 | 420,000 |
| 1995/07/20 | 348 | 348 | 333 | 347 | 366,000 |
| 1995/07/19 | 356 | 356 | 340 | 350 | 281,000 |
| 1995/07/18 | 367 | 367 | 351 | 351 | 461,000 |
| 1995/07/17 | 354 | 370 | 350 | 360 | 489,000 |
| 1995/07/14 | 350 | 354 | 345 | 354 | 838,000 |
| 1995/07/13 | 383 | 384 | 370 | 370 | 1,262,000 |
| 1995/07/12 | 349 | 380 | 346 | 378 | 1,907,000 |
| 1995/07/11 | 340 | 344 | 332 | 344 | 436,000 |
| 1995/07/10 | 350 | 360 | 340 | 344 | 807,000 |
| 1995/07/07 | 324 | 350 | 321 | 350 | 1,629,000 |
| 1995/07/06 | 305 | 322 | 302 | 321 | 340,000 |
| 1995/07/05 | 305 | 305 | 300 | 304 | 346,000 |
| 1995/07/04 | 301 | 301 | 295 | 300 | 506,000 |
| 1995/07/03 | 308 | 308 | 297 | 302 | 215,000 |
| 1995/06/30 | 310 | 312 | 300 | 311 | 327,000 |
| 1995/06/29 | 306 | 310 | 295 | 305 | 555,000 |
| 1995/06/28 | 309 | 309 | 295 | 301 | 479,000 |
| 1995/06/27 | 318 | 319 | 310 | 310 | 1,086,000 |
| 1995/06/26 | 327 | 327 | 317 | 318 | 789,000 |
| 1995/06/23 | 338 | 340 | 330 | 335 | 186,000 |
| 1995/06/22 | 324 | 336 | 318 | 335 | 380,000 |
| 1995/06/21 | 325 | 338 | 318 | 324 | 440,000 |
| 1995/06/20 | 324 | 330 | 318 | 325 | 766,000 |
| 1995/06/19 | 328 | 328 | 322 | 322 | 165,000 |
| 1995/06/16 | 350 | 350 | 322 | 324 | 316,000 |
| 1995/06/15 | 325 | 340 | 310 | 340 | 501,000 |
| 1995/06/14 | 330 | 334 | 322 | 328 | 427,000 |
| 1995/06/13 | 340 | 345 | 335 | 335 | 694,000 |
| 1995/06/12 | 351 | 351 | 340 | 342 | 555,000 |
| 1995/06/09 | 352 | 364 | 352 | 356 | 1,748,000 |
| 1995/06/08 | 367 | 367 | 355 | 357 | 224,000 |
| 1995/06/07 | 359 | 364 | 358 | 362 | 280,000 |
| 1995/06/06 | 370 | 372 | 357 | 357 | 374,000 |
| 1995/06/05 | 373 | 373 | 363 | 365 | 319,000 |
| 1995/06/02 | 363 | 382 | 360 | 368 | 422,000 |
| 1995/06/01 | 355 | 362 | 350 | 358 | 488,000 |
| 1995/05/31 | 352 | 354 | 343 | 352 | 516,000 |
| 1995/05/30 | 346 | 355 | 345 | 350 | 1,205,000 |
| 1995/05/29 | 345 | 347 | 345 | 345 | 269,000 |
| 1995/05/26 | 343 | 353 | 340 | 346 | 409,000 |
| 1995/05/25 | 364 | 365 | 340 | 343 | 497,000 |
| 1995/05/24 | 368 | 368 | 360 | 364 | 351,000 |
| 1995/05/23 | 375 | 376 | 363 | 369 | 402,000 |
| 1995/05/22 | 379 | 379 | 370 | 370 | 347,000 |
| 1995/05/19 | 377 | 382 | 377 | 382 | 301,000 |
| 1995/05/18 | 382 | 382 | 377 | 377 | 431,000 |
| 1995/05/17 | 377 | 382 | 377 | 377 | 241,000 |
| 1995/05/16 | 385 | 385 | 375 | 377 | 269,000 |
| 1995/05/15 | 379 | 386 | 377 | 385 | 337,000 |
| 1995/05/12 | 376 | 382 | 374 | 379 | 1,004,000 |
| 1995/05/11 | 386 | 388 | 372 | 376 | 551,000 |
| 1995/05/10 | 395 | 398 | 387 | 388 | 460,000 |
| 1995/05/09 | 407 | 407 | 395 | 395 | 638,000 |
| 1995/05/08 | 402 | 405 | 400 | 405 | 499,000 |
| 1995/05/02 | 400 | 402 | 394 | 402 | 413,000 |
| 1995/05/01 | 399 | 400 | 395 | 400 | 265,000 |
| 1995/04/28 | 399 | 400 | 393 | 393 | 250,000 |
| 1995/04/27 | 408 | 408 | 395 | 399 | 239,000 |
| 1995/04/26 | 404 | 404 | 399 | 403 | 238,000 |
| 1995/04/25 | 407 | 414 | 400 | 404 | 472,000 |
| 1995/04/24 | 403 | 409 | 402 | 402 | 205,000 |
| 1995/04/21 | 405 | 407 | 397 | 407 | 430,000 |
| 1995/04/20 | 406 | 410 | 405 | 407 | 524,000 |
| 1995/04/19 | 397 | 410 | 397 | 409 | 299,000 |
| 1995/04/18 | 404 | 409 | 399 | 409 | 171,000 |
| 1995/04/17 | 390 | 409 | 390 | 408 | 357,000 |
| 1995/04/14 | 408 | 414 | 396 | 397 | 569,000 |
| 1995/04/13 | 396 | 408 | 396 | 408 | 333,000 |
| 1995/04/12 | 402 | 407 | 400 | 400 | 316,000 |
| 1995/04/11 | 407 | 407 | 390 | 394 | 432,000 |
| 1995/04/10 | 387 | 404 | 377 | 403 | 533,000 |
| 1995/04/07 | 394 | 399 | 387 | 387 | 415,000 |
| 1995/04/06 | 408 | 413 | 399 | 399 | 386,000 |
| 1995/04/05 | 406 | 408 | 391 | 408 | 480,000 |
| 1995/04/04 | 385 | 408 | 383 | 397 | 675,000 |
| 1995/04/03 | 390 | 390 | 375 | 380 | 648,000 |
| 1995/03/31 | 440 | 450 | 411 | 411 | 893,000 |
| 1995/03/30 | 415 | 440 | 414 | 435 | 507,000 |
| 1995/03/29 | 414 | 433 | 405 | 424 | 541,000 |
| 1995/03/28 | 394 | 416 | 394 | 409 | 459,000 |
| 1995/03/27 | 379 | 399 | 379 | 392 | 335,000 |
| 1995/03/24 | 379 | 379 | 350 | 379 | 678,000 |
| 1995/03/23 | 390 | 394 | 375 | 379 | 683,000 |
| 1995/03/22 | 396 | 398 | 391 | 391 | 423,000 |
| 1995/03/20 | 400 | 406 | 390 | 391 | 542,000 |
| 1995/03/17 | 416 | 419 | 405 | 410 | 490,000 |
| 1995/03/16 | 420 | 422 | 409 | 415 | 568,000 |
| 1995/03/15 | 413 | 429 | 411 | 425 | 791,000 |
| 1995/03/14 | 423 | 428 | 414 | 414 | 398,000 |
| 1995/03/13 | 434 | 435 | 410 | 423 | 589,000 |
| 1995/03/10 | 432 | 439 | 428 | 434 | 2,045,000 |
| 1995/03/09 | 430 | 447 | 430 | 447 | 561,000 |
| 1995/03/08 | 440 | 440 | 424 | 428 | 752,000 |
| 1995/03/07 | 446 | 446 | 441 | 442 | 241,000 |
| 1995/03/06 | 446 | 454 | 441 | 451 | 483,000 |
| 1995/03/03 | 450 | 455 | 445 | 450 | 487,000 |
| 1995/03/02 | 461 | 461 | 450 | 451 | 745,000 |
| 1995/03/01 | 467 | 467 | 451 | 451 | 863,000 |
| 1995/02/28 | 465 | 474 | 459 | 474 | 892,000 |
| 1995/02/27 | 466 | 466 | 455 | 455 | 1,313,000 |
| 1995/02/24 | 490 | 490 | 479 | 481 | 756,000 |
| 1995/02/23 | 487 | 490 | 482 | 490 | 1,120,000 |
| 1995/02/22 | 485 | 495 | 485 | 487 | 1,126,000 |
| 1995/02/21 | 480 | 491 | 480 | 483 | 931,000 |
| 1995/02/20 | 488 | 488 | 479 | 481 | 1,037,000 |
| 1995/02/17 | 485 | 497 | 485 | 489 | 1,406,000 |
| 1995/02/16 | 497 | 499 | 491 | 495 | 649,000 |
| 1995/02/15 | 500 | 502 | 497 | 500 | 629,000 |
| 1995/02/14 | 505 | 509 | 497 | 500 | 614,000 |
| 1995/02/13 | 516 | 521 | 513 | 515 | 966,000 |
| 1995/02/10 | 498 | 515 | 491 | 515 | 1,689,000 |
| 1995/02/09 | 502 | 508 | 496 | 498 | 1,529,000 |
| 1995/02/08 | 510 | 512 | 500 | 512 | 1,340,000 |
| 1995/02/07 | 523 | 523 | 517 | 518 | 885,000 |
| 1995/02/06 | 526 | 529 | 521 | 526 | 1,004,000 |
| 1995/02/03 | 541 | 541 | 518 | 521 | 1,982,000 |
| 1995/02/02 | 550 | 555 | 528 | 539 | 2,523,000 |
| 1995/02/01 | 565 | 575 | 551 | 557 | 4,259,000 |
| 1995/01/31 | 600 | 610 | 564 | 571 | 12,017,000 |
| 1995/01/30 | 545 | 583 | 545 | 580 | 11,508,000 |
| 1995/01/27 | 543 | 550 | 520 | 535 | 4,023,000 |
| 1995/01/26 | 565 | 581 | 529 | 544 | 8,292,000 |
| 1995/01/25 | 527 | 600 | 526 | 555 | 21,414,000 |
| 1995/01/24 | 478 | 522 | 478 | 519 | 5,062,000 |
| 1995/01/23 | 494 | 498 | 474 | 478 | 2,062,000 |
| 1995/01/20 | 486 | 494 | 479 | 489 | 2,663,000 |
| 1995/01/19 | 495 | 499 | 486 | 486 | 5,412,000 |
| 1995/01/18 | 490 | 500 | 481 | 485 | 9,243,000 |
| 1995/01/17 | 430 | 471 | 430 | 465 | 3,215,000 |
| 1995/01/13 | 436 | 436 | 430 | 431 | 666,000 |
| 1995/01/12 | 440 | 440 | 433 | 436 | 411,000 |
| 1995/01/11 | 445 | 445 | 438 | 440 | 502,000 |
| 1995/01/10 | 448 | 448 | 445 | 445 | 370,000 |
| 1995/01/09 | 450 | 452 | 448 | 449 | 229,000 |
| 1995/01/06 | 450 | 452 | 447 | 452 | 304,000 |
| 1995/01/05 | 457 | 457 | 446 | 451 | 243,000 |
| 1995/01/04 | 458 | 458 | 456 | 457 | 141,000 |