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 |
|---|---|---|---|---|---|
| 1996/12/30 | 373 | 383 | 370 | 383 | 143,000 |
| 1996/12/27 | 359 | 385 | 357 | 378 | 515,000 |
| 1996/12/26 | 382 | 382 | 347 | 357 | 657,000 |
| 1996/12/25 | 382 | 383 | 374 | 382 | 255,000 |
| 1996/12/24 | 395 | 395 | 380 | 382 | 728,000 |
| 1996/12/20 | 414 | 415 | 390 | 395 | 400,000 |
| 1996/12/19 | 422 | 428 | 413 | 413 | 958,000 |
| 1996/12/18 | 430 | 430 | 423 | 423 | 253,000 |
| 1996/12/17 | 428 | 431 | 426 | 430 | 278,000 |
| 1996/12/16 | 426 | 435 | 426 | 433 | 156,000 |
| 1996/12/13 | 423 | 426 | 409 | 426 | 1,957,000 |
| 1996/12/12 | 423 | 428 | 421 | 426 | 199,000 |
| 1996/12/11 | 427 | 433 | 422 | 424 | 209,000 |
| 1996/12/10 | 440 | 440 | 426 | 430 | 728,000 |
| 1996/12/09 | 427 | 439 | 426 | 431 | 490,000 |
| 1996/12/06 | 424 | 432 | 401 | 425 | 652,000 |
| 1996/12/05 | 439 | 440 | 432 | 439 | 1,054,000 |
| 1996/12/04 | 426 | 431 | 425 | 429 | 290,000 |
| 1996/12/03 | 426 | 426 | 420 | 426 | 164,000 |
| 1996/12/02 | 430 | 435 | 427 | 427 | 262,000 |
| 1996/11/29 | 436 | 438 | 430 | 430 | 406,000 |
| 1996/11/28 | 449 | 449 | 441 | 443 | 291,000 |
| 1996/11/27 | 463 | 463 | 456 | 456 | 228,000 |
| 1996/11/26 | 480 | 480 | 460 | 465 | 570,000 |
| 1996/11/25 | 479 | 484 | 471 | 475 | 225,000 |
| 1996/11/22 | 474 | 477 | 470 | 477 | 330,000 |
| 1996/11/21 | 471 | 480 | 471 | 476 | 214,000 |
| 1996/11/20 | 461 | 476 | 461 | 476 | 195,000 |
| 1996/11/19 | 466 | 470 | 461 | 466 | 265,000 |
| 1996/11/18 | 471 | 471 | 461 | 462 | 104,000 |
| 1996/11/15 | 466 | 480 | 466 | 476 | 658,000 |
| 1996/11/14 | 471 | 472 | 468 | 469 | 246,000 |
| 1996/11/13 | 476 | 479 | 466 | 471 | 397,000 |
| 1996/11/12 | 478 | 479 | 473 | 475 | 222,000 |
| 1996/11/11 | 483 | 483 | 473 | 479 | 302,000 |
| 1996/11/08 | 465 | 485 | 464 | 483 | 638,000 |
| 1996/11/07 | 470 | 470 | 463 | 464 | 601,000 |
| 1996/11/06 | 463 | 469 | 462 | 463 | 789,000 |
| 1996/11/05 | 468 | 468 | 461 | 463 | 87,000 |
| 1996/11/01 | 470 | 470 | 458 | 466 | 353,000 |
| 1996/10/31 | 474 | 478 | 465 | 465 | 160,000 |
| 1996/10/30 | 483 | 483 | 472 | 473 | 256,000 |
| 1996/10/29 | 482 | 483 | 479 | 483 | 246,000 |
| 1996/10/28 | 477 | 482 | 477 | 481 | 152,000 |
| 1996/10/25 | 484 | 484 | 480 | 482 | 362,000 |
| 1996/10/24 | 482 | 488 | 481 | 484 | 248,000 |
| 1996/10/23 | 485 | 489 | 482 | 489 | 381,000 |
| 1996/10/22 | 488 | 488 | 482 | 485 | 199,000 |
| 1996/10/21 | 496 | 496 | 489 | 490 | 131,000 |
| 1996/10/18 | 491 | 500 | 486 | 493 | 393,000 |
| 1996/10/17 | 495 | 495 | 484 | 486 | 1,397,000 |
| 1996/10/16 | 497 | 497 | 489 | 495 | 408,000 |
| 1996/10/15 | 475 | 500 | 475 | 500 | 264,000 |
| 1996/10/14 | 474 | 475 | 471 | 474 | 245,000 |
| 1996/10/11 | 471 | 476 | 464 | 471 | 591,000 |
| 1996/10/09 | 487 | 487 | 475 | 476 | 400,000 |
| 1996/10/08 | 477 | 487 | 472 | 482 | 518,000 |
| 1996/10/07 | 478 | 478 | 474 | 476 | 178,000 |
| 1996/10/04 | 484 | 485 | 477 | 478 | 282,000 |
| 1996/10/03 | 490 | 493 | 483 | 483 | 434,000 |
| 1996/10/02 | 492 | 498 | 487 | 495 | 683,000 |
| 1996/10/01 | 490 | 495 | 485 | 494 | 302,000 |
| 1996/09/30 | 479 | 485 | 479 | 485 | 238,000 |
| 1996/09/27 | 479 | 481 | 477 | 479 | 267,000 |
| 1996/09/26 | 479 | 483 | 474 | 474 | 499,000 |
| 1996/09/25 | 469 | 474 | 469 | 473 | 167,000 |
| 1996/09/24 | 483 | 483 | 469 | 474 | 350,000 |
| 1996/09/20 | 484 | 487 | 479 | 479 | 402,000 |
| 1996/09/19 | 481 | 489 | 479 | 489 | 480,000 |
| 1996/09/18 | 485 | 489 | 480 | 484 | 1,279,000 |
| 1996/09/17 | 474 | 485 | 474 | 484 | 426,000 |
| 1996/09/13 | 457 | 470 | 456 | 464 | 2,075,000 |
| 1996/09/12 | 460 | 460 | 451 | 457 | 109,000 |
| 1996/09/11 | 461 | 461 | 455 | 457 | 216,000 |
| 1996/09/10 | 446 | 460 | 445 | 460 | 336,000 |
| 1996/09/09 | 450 | 459 | 445 | 445 | 561,000 |
| 1996/09/06 | 450 | 451 | 446 | 450 | 563,000 |
| 1996/09/05 | 444 | 456 | 444 | 451 | 416,000 |
| 1996/09/04 | 447 | 448 | 442 | 447 | 238,000 |
| 1996/09/03 | 448 | 453 | 438 | 442 | 198,000 |
| 1996/09/02 | 449 | 450 | 441 | 444 | 466,000 |
| 1996/08/30 | 459 | 461 | 438 | 441 | 412,000 |
| 1996/08/29 | 465 | 469 | 459 | 461 | 201,000 |
| 1996/08/28 | 469 | 472 | 464 | 464 | 219,000 |
| 1996/08/27 | 474 | 477 | 470 | 472 | 207,000 |
| 1996/08/26 | 475 | 477 | 471 | 477 | 647,000 |
| 1996/08/23 | 480 | 480 | 473 | 475 | 311,000 |
| 1996/08/22 | 487 | 487 | 479 | 480 | 472,000 |
| 1996/08/21 | 495 | 496 | 487 | 488 | 152,000 |
| 1996/08/20 | 482 | 486 | 482 | 486 | 98,000 |
| 1996/08/19 | 479 | 490 | 479 | 482 | 212,000 |
| 1996/08/16 | 486 | 490 | 485 | 489 | 203,000 |
| 1996/08/15 | 486 | 488 | 481 | 485 | 155,000 |
| 1996/08/14 | 474 | 483 | 474 | 483 | 146,000 |
| 1996/08/13 | 471 | 475 | 470 | 475 | 580,000 |
| 1996/08/12 | 474 | 474 | 470 | 474 | 75,000 |
| 1996/08/09 | 478 | 478 | 464 | 477 | 462,000 |
| 1996/08/08 | 468 | 480 | 468 | 479 | 203,000 |
| 1996/08/07 | 476 | 476 | 465 | 465 | 413,000 |
| 1996/08/06 | 483 | 484 | 475 | 475 | 470,000 |
| 1996/08/05 | 490 | 490 | 479 | 483 | 259,000 |
| 1996/08/02 | 484 | 497 | 483 | 490 | 668,000 |
| 1996/08/01 | 481 | 481 | 471 | 474 | 1,139,000 |
| 1996/07/31 | 495 | 495 | 480 | 484 | 498,000 |
| 1996/07/30 | 501 | 504 | 495 | 496 | 184,000 |
| 1996/07/29 | 511 | 513 | 511 | 511 | 622,000 |
| 1996/07/26 | 507 | 510 | 500 | 510 | 222,000 |
| 1996/07/25 | 496 | 505 | 490 | 500 | 444,000 |
| 1996/07/24 | 504 | 504 | 494 | 494 | 286,000 |
| 1996/07/23 | 509 | 512 | 497 | 512 | 324,000 |
| 1996/07/22 | 518 | 518 | 500 | 504 | 783,000 |
| 1996/07/19 | 519 | 524 | 515 | 515 | 372,000 |
| 1996/07/18 | 515 | 521 | 512 | 521 | 571,000 |
| 1996/07/17 | 524 | 524 | 508 | 510 | 188,000 |
| 1996/07/16 | 517 | 525 | 514 | 514 | 347,000 |
| 1996/07/15 | 520 | 529 | 520 | 529 | 231,000 |
| 1996/07/12 | 512 | 529 | 512 | 521 | 376,000 |
| 1996/07/11 | 515 | 530 | 514 | 530 | 232,000 |
| 1996/07/10 | 515 | 519 | 515 | 515 | 164,000 |
| 1996/07/09 | 524 | 524 | 511 | 512 | 249,000 |
| 1996/07/08 | 529 | 529 | 515 | 521 | 416,000 |
| 1996/07/05 | 529 | 531 | 525 | 528 | 361,000 |
| 1996/07/04 | 529 | 530 | 522 | 524 | 283,000 |
| 1996/07/03 | 530 | 530 | 519 | 525 | 387,000 |
| 1996/07/02 | 526 | 527 | 520 | 525 | 163,000 |
| 1996/07/01 | 538 | 538 | 529 | 535 | 245,000 |
| 1996/06/28 | 539 | 539 | 533 | 534 | 254,000 |
| 1996/06/27 | 534 | 540 | 532 | 539 | 195,000 |
| 1996/06/26 | 546 | 546 | 537 | 544 | 280,000 |
| 1996/06/25 | 545 | 548 | 537 | 548 | 430,000 |
| 1996/06/24 | 541 | 545 | 541 | 545 | 290,000 |
| 1996/06/21 | 544 | 544 | 539 | 541 | 500,000 |
| 1996/06/20 | 540 | 542 | 532 | 542 | 638,000 |
| 1996/06/19 | 527 | 540 | 524 | 540 | 761,000 |
| 1996/06/18 | 527 | 532 | 522 | 526 | 481,000 |
| 1996/06/17 | 524 | 529 | 515 | 522 | 671,000 |
| 1996/06/14 | 520 | 522 | 515 | 519 | 2,061,000 |
| 1996/06/13 | 517 | 519 | 516 | 518 | 478,000 |
| 1996/06/12 | 517 | 518 | 515 | 517 | 729,000 |
| 1996/06/11 | 514 | 518 | 511 | 515 | 294,000 |
| 1996/06/10 | 517 | 517 | 511 | 514 | 260,000 |
| 1996/06/07 | 518 | 518 | 506 | 515 | 422,000 |
| 1996/06/06 | 521 | 522 | 517 | 517 | 277,000 |
| 1996/06/05 | 523 | 525 | 516 | 520 | 373,000 |
| 1996/06/04 | 525 | 526 | 521 | 522 | 170,000 |
| 1996/06/03 | 536 | 536 | 521 | 523 | 410,000 |
| 1996/05/31 | 536 | 537 | 531 | 536 | 264,000 |
| 1996/05/30 | 537 | 539 | 536 | 536 | 556,000 |
| 1996/05/29 | 536 | 538 | 533 | 536 | 529,000 |
| 1996/05/28 | 533 | 540 | 532 | 536 | 1,342,000 |
| 1996/05/27 | 538 | 539 | 526 | 538 | 581,000 |
| 1996/05/24 | 538 | 539 | 530 | 535 | 324,000 |
| 1996/05/23 | 529 | 540 | 526 | 529 | 303,000 |
| 1996/05/22 | 542 | 544 | 526 | 528 | 249,000 |
| 1996/05/21 | 542 | 544 | 537 | 542 | 338,000 |
| 1996/05/20 | 544 | 546 | 533 | 542 | 508,000 |
| 1996/05/17 | 532 | 544 | 532 | 534 | 304,000 |
| 1996/05/16 | 540 | 545 | 536 | 538 | 651,000 |
| 1996/05/15 | 530 | 540 | 521 | 539 | 1,045,000 |
| 1996/05/14 | 520 | 520 | 516 | 520 | 281,000 |
| 1996/05/13 | 525 | 525 | 516 | 520 | 374,000 |
| 1996/05/10 | 519 | 521 | 516 | 520 | 508,000 |
| 1996/05/09 | 526 | 526 | 518 | 518 | 710,000 |
| 1996/05/08 | 524 | 525 | 522 | 525 | 514,000 |
| 1996/05/07 | 523 | 529 | 520 | 524 | 2,084,000 |
| 1996/05/02 | 540 | 540 | 526 | 529 | 477,000 |
| 1996/05/01 | 550 | 551 | 542 | 543 | 522,000 |
| 1996/04/30 | 545 | 555 | 543 | 554 | 1,310,000 |
| 1996/04/26 | 545 | 548 | 535 | 544 | 704,000 |
| 1996/04/25 | 528 | 535 | 527 | 535 | 717,000 |
| 1996/04/24 | 531 | 535 | 528 | 528 | 496,000 |
| 1996/04/23 | 536 | 540 | 533 | 536 | 359,000 |
| 1996/04/22 | 523 | 536 | 523 | 536 | 413,000 |
| 1996/04/19 | 530 | 532 | 523 | 530 | 587,000 |
| 1996/04/18 | 532 | 535 | 531 | 532 | 911,000 |
| 1996/04/17 | 545 | 545 | 531 | 531 | 641,000 |
| 1996/04/16 | 545 | 551 | 545 | 545 | 1,706,000 |
| 1996/04/15 | 533 | 545 | 531 | 543 | 790,000 |
| 1996/04/12 | 530 | 539 | 525 | 533 | 1,088,000 |
| 1996/04/11 | 529 | 534 | 527 | 530 | 1,678,000 |
| 1996/04/10 | 524 | 530 | 517 | 529 | 727,000 |
| 1996/04/09 | 525 | 529 | 517 | 524 | 549,000 |
| 1996/04/08 | 518 | 518 | 514 | 515 | 230,000 |
| 1996/04/05 | 512 | 520 | 511 | 519 | 373,000 |
| 1996/04/04 | 508 | 517 | 508 | 512 | 604,000 |
| 1996/04/03 | 508 | 519 | 508 | 518 | 544,000 |
| 1996/04/02 | 519 | 520 | 511 | 517 | 767,000 |
| 1996/04/01 | 528 | 530 | 515 | 519 | 1,252,000 |
| 1996/03/29 | 524 | 529 | 522 | 527 | 862,000 |
| 1996/03/28 | 517 | 526 | 517 | 524 | 1,057,000 |
| 1996/03/27 | 510 | 515 | 506 | 515 | 326,000 |
| 1996/03/26 | 502 | 515 | 502 | 511 | 970,000 |
| 1996/03/25 | 499 | 501 | 495 | 501 | 439,000 |
| 1996/03/22 | 503 | 503 | 490 | 494 | 554,000 |
| 1996/03/21 | 491 | 502 | 491 | 500 | 605,000 |
| 1996/03/19 | 494 | 503 | 494 | 495 | 1,068,000 |
| 1996/03/18 | 490 | 494 | 488 | 493 | 662,000 |
| 1996/03/15 | 478 | 488 | 478 | 488 | 450,000 |
| 1996/03/14 | 474 | 483 | 474 | 482 | 387,000 |
| 1996/03/13 | 476 | 476 | 474 | 475 | 393,000 |
| 1996/03/12 | 477 | 479 | 475 | 478 | 369,000 |
| 1996/03/11 | 471 | 477 | 471 | 477 | 739,000 |
| 1996/03/08 | 479 | 484 | 479 | 484 | 3,321,000 |
| 1996/03/07 | 486 | 486 | 483 | 484 | 327,000 |
| 1996/03/06 | 486 | 490 | 481 | 486 | 462,000 |
| 1996/03/05 | 488 | 496 | 488 | 490 | 380,000 |
| 1996/03/04 | 488 | 493 | 488 | 488 | 238,000 |
| 1996/03/01 | 491 | 497 | 489 | 493 | 294,000 |
| 1996/02/29 | 492 | 498 | 489 | 491 | 447,000 |
| 1996/02/28 | 495 | 496 | 489 | 489 | 217,000 |
| 1996/02/27 | 500 | 500 | 491 | 491 | 645,000 |
| 1996/02/26 | 499 | 500 | 493 | 499 | 578,000 |
| 1996/02/23 | 498 | 500 | 491 | 498 | 518,000 |
| 1996/02/22 | 494 | 497 | 491 | 491 | 788,000 |
| 1996/02/21 | 490 | 494 | 487 | 494 | 573,000 |
| 1996/02/20 | 494 | 495 | 488 | 491 | 913,000 |
| 1996/02/19 | 492 | 499 | 492 | 499 | 404,000 |
| 1996/02/16 | 496 | 496 | 489 | 495 | 478,000 |
| 1996/02/15 | 495 | 498 | 493 | 496 | 610,000 |
| 1996/02/14 | 492 | 496 | 491 | 495 | 628,000 |
| 1996/02/13 | 493 | 498 | 491 | 492 | 439,000 |
| 1996/02/09 | 498 | 500 | 488 | 488 | 851,000 |
| 1996/02/08 | 491 | 500 | 491 | 498 | 318,000 |
| 1996/02/07 | 495 | 498 | 491 | 495 | 566,000 |
| 1996/02/06 | 495 | 496 | 488 | 495 | 824,000 |
| 1996/02/05 | 513 | 513 | 496 | 496 | 838,000 |
| 1996/02/02 | 510 | 517 | 510 | 510 | 1,157,000 |
| 1996/02/01 | 512 | 512 | 495 | 500 | 733,000 |
| 1996/01/31 | 510 | 518 | 508 | 513 | 2,851,000 |
| 1996/01/30 | 495 | 504 | 490 | 503 | 1,643,000 |
| 1996/01/29 | 490 | 495 | 488 | 495 | 1,710,000 |
| 1996/01/26 | 477 | 489 | 477 | 488 | 912,000 |
| 1996/01/25 | 474 | 480 | 472 | 480 | 574,000 |
| 1996/01/24 | 468 | 475 | 467 | 474 | 555,000 |
| 1996/01/23 | 467 | 477 | 467 | 470 | 745,000 |
| 1996/01/22 | 476 | 478 | 468 | 472 | 491,000 |
| 1996/01/19 | 475 | 479 | 470 | 478 | 493,000 |
| 1996/01/18 | 470 | 479 | 469 | 470 | 843,000 |
| 1996/01/17 | 482 | 489 | 465 | 465 | 986,000 |
| 1996/01/16 | 470 | 484 | 466 | 482 | 1,178,000 |
| 1996/01/12 | 467 | 478 | 465 | 467 | 1,097,000 |
| 1996/01/11 | 464 | 469 | 463 | 467 | 402,000 |
| 1996/01/10 | 471 | 474 | 466 | 469 | 483,000 |
| 1996/01/09 | 480 | 483 | 476 | 476 | 688,000 |
| 1996/01/08 | 487 | 488 | 476 | 479 | 944,000 |
| 1996/01/05 | 484 | 488 | 479 | 484 | 747,000 |
| 1996/01/04 | 485 | 489 | 483 | 489 | 1,134,000 |