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 |
|---|---|---|---|---|---|
| 1997/12/30 | 142 | 165 | 142 | 164 | 278,000 |
| 1997/12/29 | 141 | 146 | 131 | 140 | 435,000 |
| 1997/12/26 | 166 | 166 | 151 | 153 | 596,000 |
| 1997/12/25 | 153 | 170 | 153 | 168 | 816,000 |
| 1997/12/24 | 152 | 155 | 151 | 154 | 638,000 |
| 1997/12/22 | 150 | 155 | 145 | 152 | 716,000 |
| 1997/12/19 | 158 | 158 | 141 | 149 | 996,000 |
| 1997/12/18 | 160 | 166 | 156 | 158 | 1,584,000 |
| 1997/12/17 | 164 | 180 | 156 | 180 | 1,488,000 |
| 1997/12/16 | 170 | 173 | 161 | 161 | 779,000 |
| 1997/12/15 | 178 | 178 | 165 | 176 | 489,000 |
| 1997/12/12 | 189 | 189 | 173 | 177 | 1,855,000 |
| 1997/12/11 | 197 | 197 | 185 | 185 | 208,000 |
| 1997/12/10 | 199 | 204 | 197 | 197 | 397,000 |
| 1997/12/09 | 195 | 203 | 192 | 199 | 1,666,000 |
| 1997/12/08 | 219 | 219 | 190 | 190 | 1,277,000 |
| 1997/12/05 | 220 | 228 | 216 | 220 | 504,000 |
| 1997/12/04 | 236 | 240 | 220 | 224 | 324,000 |
| 1997/12/03 | 241 | 242 | 232 | 236 | 478,000 |
| 1997/12/02 | 243 | 244 | 240 | 242 | 389,000 |
| 1997/12/01 | 239 | 249 | 236 | 245 | 542,000 |
| 1997/11/28 | 244 | 249 | 240 | 243 | 426,000 |
| 1997/11/27 | 234 | 249 | 230 | 249 | 684,000 |
| 1997/11/26 | 219 | 234 | 216 | 226 | 683,000 |
| 1997/11/25 | 222 | 230 | 218 | 218 | 1,118,000 |
| 1997/11/21 | 241 | 246 | 240 | 242 | 1,632,000 |
| 1997/11/20 | 240 | 245 | 237 | 242 | 721,000 |
| 1997/11/19 | 247 | 247 | 233 | 238 | 335,000 |
| 1997/11/18 | 242 | 255 | 239 | 253 | 590,000 |
| 1997/11/17 | 235 | 245 | 230 | 243 | 906,000 |
| 1997/11/14 | 227 | 233 | 225 | 225 | 1,736,000 |
| 1997/11/13 | 230 | 240 | 229 | 235 | 323,000 |
| 1997/11/12 | 242 | 243 | 234 | 235 | 654,000 |
| 1997/11/11 | 234 | 240 | 233 | 240 | 318,000 |
| 1997/11/10 | 230 | 244 | 225 | 229 | 378,000 |
| 1997/11/07 | 242 | 245 | 230 | 235 | 408,000 |
| 1997/11/06 | 238 | 250 | 238 | 244 | 1,051,000 |
| 1997/11/05 | 240 | 245 | 235 | 243 | 544,000 |
| 1997/11/04 | 240 | 245 | 238 | 238 | 303,000 |
| 1997/10/31 | 239 | 245 | 237 | 245 | 1,100,000 |
| 1997/10/30 | 243 | 244 | 240 | 242 | 355,000 |
| 1997/10/29 | 246 | 253 | 241 | 244 | 366,000 |
| 1997/10/28 | 240 | 248 | 236 | 241 | 861,000 |
| 1997/10/27 | 240 | 250 | 240 | 246 | 659,000 |
| 1997/10/24 | 233 | 260 | 229 | 249 | 800,000 |
| 1997/10/23 | 240 | 241 | 228 | 229 | 542,000 |
| 1997/10/22 | 235 | 243 | 232 | 241 | 617,000 |
| 1997/10/21 | 240 | 240 | 235 | 235 | 219,000 |
| 1997/10/20 | 238 | 239 | 232 | 235 | 485,000 |
| 1997/10/17 | 233 | 241 | 232 | 238 | 563,000 |
| 1997/10/16 | 221 | 239 | 218 | 236 | 256,000 |
| 1997/10/15 | 224 | 226 | 218 | 221 | 195,000 |
| 1997/10/14 | 223 | 225 | 216 | 225 | 353,000 |
| 1997/10/13 | 221 | 225 | 216 | 222 | 342,000 |
| 1997/10/09 | 218 | 219 | 215 | 216 | 851,000 |
| 1997/10/08 | 213 | 221 | 211 | 215 | 289,000 |
| 1997/10/07 | 222 | 224 | 215 | 215 | 255,000 |
| 1997/10/06 | 228 | 229 | 221 | 221 | 384,000 |
| 1997/10/03 | 231 | 236 | 231 | 233 | 318,000 |
| 1997/10/02 | 232 | 232 | 228 | 230 | 649,000 |
| 1997/10/01 | 227 | 234 | 226 | 232 | 1,076,000 |
| 1997/09/30 | 229 | 232 | 229 | 231 | 426,000 |
| 1997/09/29 | 227 | 230 | 222 | 230 | 730,000 |
| 1997/09/26 | 227 | 229 | 226 | 228 | 751,000 |
| 1997/09/25 | 220 | 226 | 220 | 223 | 558,000 |
| 1997/09/24 | 225 | 230 | 221 | 224 | 481,000 |
| 1997/09/22 | 225 | 226 | 222 | 223 | 804,000 |
| 1997/09/19 | 230 | 230 | 227 | 228 | 1,668,000 |
| 1997/09/18 | 229 | 234 | 229 | 233 | 522,000 |
| 1997/09/17 | 234 | 237 | 229 | 230 | 1,126,000 |
| 1997/09/16 | 232 | 233 | 229 | 233 | 651,000 |
| 1997/09/12 | 231 | 234 | 228 | 231 | 1,791,000 |
| 1997/09/11 | 231 | 235 | 230 | 231 | 685,000 |
| 1997/09/10 | 229 | 231 | 229 | 230 | 473,000 |
| 1997/09/09 | 227 | 230 | 227 | 229 | 1,040,000 |
| 1997/09/08 | 234 | 240 | 234 | 235 | 221,000 |
| 1997/09/05 | 238 | 240 | 230 | 232 | 533,000 |
| 1997/09/04 | 241 | 242 | 238 | 241 | 981,000 |
| 1997/09/03 | 233 | 250 | 233 | 243 | 791,000 |
| 1997/09/02 | 224 | 228 | 221 | 228 | 639,000 |
| 1997/09/01 | 231 | 231 | 215 | 218 | 1,246,000 |
| 1997/08/29 | 230 | 234 | 229 | 234 | 526,000 |
| 1997/08/28 | 236 | 237 | 234 | 234 | 503,000 |
| 1997/08/27 | 237 | 240 | 236 | 236 | 762,000 |
| 1997/08/26 | 240 | 244 | 236 | 240 | 750,000 |
| 1997/08/25 | 245 | 249 | 234 | 249 | 454,000 |
| 1997/08/22 | 254 | 254 | 237 | 238 | 803,000 |
| 1997/08/21 | 265 | 265 | 254 | 257 | 1,169,000 |
| 1997/08/20 | 241 | 260 | 241 | 260 | 1,255,000 |
| 1997/08/19 | 240 | 249 | 239 | 246 | 844,000 |
| 1997/08/18 | 230 | 237 | 227 | 237 | 944,000 |
| 1997/08/15 | 255 | 257 | 250 | 250 | 704,000 |
| 1997/08/14 | 255 | 257 | 248 | 257 | 568,000 |
| 1997/08/13 | 253 | 263 | 250 | 257 | 535,000 |
| 1997/08/12 | 249 | 259 | 243 | 254 | 891,000 |
| 1997/08/11 | 264 | 265 | 244 | 244 | 622,000 |
| 1997/08/08 | 251 | 270 | 251 | 269 | 1,265,000 |
| 1997/08/07 | 259 | 259 | 243 | 246 | 940,000 |
| 1997/08/06 | 276 | 277 | 270 | 272 | 724,000 |
| 1997/08/05 | 276 | 284 | 275 | 276 | 1,158,000 |
| 1997/08/04 | 289 | 293 | 282 | 285 | 275,000 |
| 1997/08/01 | 297 | 298 | 275 | 275 | 532,000 |
| 1997/07/31 | 306 | 306 | 295 | 297 | 278,000 |
| 1997/07/30 | 315 | 315 | 310 | 310 | 291,000 |
| 1997/07/29 | 316 | 319 | 311 | 311 | 336,000 |
| 1997/07/28 | 317 | 318 | 316 | 316 | 155,000 |
| 1997/07/25 | 320 | 320 | 316 | 316 | 398,000 |
| 1997/07/24 | 318 | 328 | 318 | 325 | 103,000 |
| 1997/07/23 | 320 | 321 | 317 | 318 | 221,000 |
| 1997/07/22 | 318 | 322 | 317 | 320 | 347,000 |
| 1997/07/18 | 320 | 331 | 317 | 317 | 393,000 |
| 1997/07/17 | 327 | 328 | 320 | 320 | 365,000 |
| 1997/07/16 | 335 | 335 | 322 | 323 | 326,000 |
| 1997/07/15 | 328 | 336 | 322 | 336 | 203,000 |
| 1997/07/14 | 328 | 330 | 323 | 329 | 340,000 |
| 1997/07/11 | 321 | 326 | 318 | 322 | 663,000 |
| 1997/07/10 | 328 | 328 | 320 | 321 | 921,000 |
| 1997/07/09 | 338 | 339 | 320 | 323 | 547,000 |
| 1997/07/08 | 345 | 345 | 337 | 337 | 210,000 |
| 1997/07/07 | 338 | 345 | 335 | 345 | 211,000 |
| 1997/07/04 | 343 | 343 | 338 | 340 | 561,000 |
| 1997/07/03 | 344 | 344 | 338 | 338 | 457,000 |
| 1997/07/02 | 352 | 353 | 340 | 345 | 397,000 |
| 1997/07/01 | 360 | 360 | 351 | 352 | 590,000 |
| 1997/06/30 | 357 | 360 | 354 | 360 | 804,000 |
| 1997/06/27 | 351 | 355 | 350 | 350 | 801,000 |
| 1997/06/26 | 351 | 356 | 350 | 351 | 1,223,000 |
| 1997/06/25 | 346 | 353 | 345 | 350 | 723,000 |
| 1997/06/24 | 346 | 349 | 341 | 341 | 375,000 |
| 1997/06/23 | 346 | 351 | 345 | 349 | 561,000 |
| 1997/06/20 | 350 | 350 | 341 | 345 | 654,000 |
| 1997/06/19 | 344 | 351 | 344 | 351 | 236,000 |
| 1997/06/18 | 345 | 354 | 343 | 354 | 240,000 |
| 1997/06/17 | 347 | 348 | 345 | 345 | 309,000 |
| 1997/06/16 | 355 | 355 | 345 | 347 | 252,000 |
| 1997/06/13 | 359 | 359 | 350 | 355 | 1,424,000 |
| 1997/06/12 | 347 | 360 | 345 | 354 | 368,000 |
| 1997/06/11 | 353 | 360 | 340 | 342 | 732,000 |
| 1997/06/10 | 342 | 353 | 342 | 353 | 340,000 |
| 1997/06/09 | 350 | 352 | 342 | 344 | 174,000 |
| 1997/06/06 | 350 | 350 | 346 | 350 | 266,000 |
| 1997/06/05 | 353 | 353 | 350 | 350 | 250,000 |
| 1997/06/04 | 353 | 357 | 350 | 353 | 237,000 |
| 1997/06/03 | 352 | 358 | 350 | 353 | 275,000 |
| 1997/06/02 | 347 | 356 | 347 | 356 | 422,000 |
| 1997/05/30 | 353 | 356 | 345 | 351 | 227,000 |
| 1997/05/29 | 356 | 358 | 351 | 358 | 208,000 |
| 1997/05/28 | 357 | 357 | 353 | 357 | 221,000 |
| 1997/05/27 | 364 | 366 | 360 | 361 | 174,000 |
| 1997/05/26 | 367 | 368 | 363 | 364 | 318,000 |
| 1997/05/23 | 360 | 370 | 359 | 368 | 549,000 |
| 1997/05/22 | 355 | 361 | 350 | 359 | 569,000 |
| 1997/05/21 | 359 | 360 | 350 | 355 | 461,000 |
| 1997/05/20 | 360 | 365 | 357 | 358 | 573,000 |
| 1997/05/19 | 360 | 370 | 360 | 365 | 515,000 |
| 1997/05/16 | 362 | 364 | 356 | 360 | 763,000 |
| 1997/05/15 | 358 | 362 | 357 | 362 | 633,000 |
| 1997/05/14 | 352 | 358 | 352 | 354 | 868,000 |
| 1997/05/13 | 351 | 360 | 351 | 355 | 775,000 |
| 1997/05/12 | 344 | 345 | 335 | 345 | 618,000 |
| 1997/05/09 | 351 | 351 | 332 | 339 | 604,000 |
| 1997/05/08 | 340 | 346 | 340 | 346 | 334,000 |
| 1997/05/07 | 345 | 346 | 337 | 340 | 469,000 |
| 1997/05/06 | 342 | 353 | 339 | 345 | 952,000 |
| 1997/05/02 | 328 | 333 | 322 | 327 | 936,000 |
| 1997/05/01 | 342 | 347 | 327 | 328 | 875,000 |
| 1997/04/30 | 324 | 335 | 324 | 332 | 283,000 |
| 1997/04/28 | 328 | 330 | 321 | 323 | 206,000 |
| 1997/04/25 | 328 | 336 | 328 | 328 | 316,000 |
| 1997/04/24 | 325 | 337 | 322 | 328 | 399,000 |
| 1997/04/23 | 322 | 327 | 322 | 322 | 972,000 |
| 1997/04/22 | 339 | 339 | 320 | 320 | 369,000 |
| 1997/04/21 | 330 | 340 | 328 | 339 | 540,000 |
| 1997/04/18 | 316 | 329 | 316 | 323 | 584,000 |
| 1997/04/17 | 310 | 320 | 310 | 316 | 945,000 |
| 1997/04/16 | 312 | 312 | 306 | 308 | 1,124,000 |
| 1997/04/15 | 313 | 318 | 310 | 312 | 626,000 |
| 1997/04/14 | 313 | 319 | 309 | 310 | 136,000 |
| 1997/04/11 | 310 | 316 | 310 | 315 | 889,000 |
| 1997/04/10 | 313 | 319 | 312 | 312 | 512,000 |
| 1997/04/09 | 319 | 319 | 310 | 312 | 502,000 |
| 1997/04/08 | 315 | 325 | 312 | 319 | 692,000 |
| 1997/04/07 | 318 | 325 | 311 | 312 | 532,000 |
| 1997/04/04 | 319 | 320 | 315 | 316 | 472,000 |
| 1997/04/03 | 324 | 324 | 311 | 318 | 952,000 |
| 1997/04/02 | 319 | 331 | 313 | 330 | 377,000 |
| 1997/04/01 | 312 | 315 | 307 | 315 | 623,000 |
| 1997/03/31 | 327 | 334 | 311 | 312 | 178,000 |
| 1997/03/28 | 333 | 339 | 330 | 337 | 205,000 |
| 1997/03/27 | 338 | 338 | 322 | 328 | 607,000 |
| 1997/03/26 | 329 | 339 | 323 | 338 | 201,000 |
| 1997/03/25 | 341 | 352 | 340 | 344 | 565,000 |
| 1997/03/24 | 355 | 355 | 333 | 341 | 349,000 |
| 1997/03/21 | 348 | 353 | 345 | 353 | 457,000 |
| 1997/03/19 | 339 | 348 | 334 | 348 | 659,000 |
| 1997/03/18 | 331 | 343 | 328 | 339 | 959,000 |
| 1997/03/17 | 312 | 316 | 308 | 316 | 541,000 |
| 1997/03/14 | 291 | 312 | 291 | 312 | 2,494,000 |
| 1997/03/13 | 310 | 311 | 301 | 301 | 286,000 |
| 1997/03/12 | 319 | 320 | 305 | 315 | 565,000 |
| 1997/03/11 | 320 | 320 | 310 | 310 | 570,000 |
| 1997/03/10 | 311 | 321 | 311 | 321 | 438,000 |
| 1997/03/07 | 315 | 321 | 313 | 321 | 297,000 |
| 1997/03/06 | 325 | 326 | 315 | 320 | 467,000 |
| 1997/03/05 | 329 | 329 | 318 | 320 | 446,000 |
| 1997/03/04 | 329 | 335 | 324 | 324 | 656,000 |
| 1997/03/03 | 330 | 332 | 324 | 324 | 231,000 |
| 1997/02/28 | 347 | 347 | 330 | 330 | 265,000 |
| 1997/02/27 | 345 | 345 | 337 | 342 | 119,000 |
| 1997/02/26 | 343 | 345 | 339 | 345 | 262,000 |
| 1997/02/25 | 340 | 343 | 338 | 343 | 390,000 |
| 1997/02/24 | 346 | 355 | 346 | 348 | 380,000 |
| 1997/02/21 | 350 | 351 | 335 | 346 | 315,000 |
| 1997/02/20 | 343 | 352 | 343 | 350 | 367,000 |
| 1997/02/19 | 330 | 344 | 330 | 342 | 216,000 |
| 1997/02/18 | 333 | 337 | 330 | 330 | 456,000 |
| 1997/02/17 | 345 | 349 | 335 | 343 | 328,000 |
| 1997/02/14 | 353 | 353 | 345 | 350 | 610,000 |
| 1997/02/13 | 356 | 364 | 351 | 353 | 529,000 |
| 1997/02/12 | 350 | 354 | 350 | 351 | 426,000 |
| 1997/02/10 | 341 | 355 | 338 | 350 | 288,000 |
| 1997/02/07 | 350 | 350 | 332 | 340 | 459,000 |
| 1997/02/06 | 353 | 353 | 350 | 350 | 338,000 |
| 1997/02/05 | 351 | 355 | 345 | 350 | 270,000 |
| 1997/02/04 | 347 | 354 | 342 | 345 | 720,000 |
| 1997/02/03 | 354 | 359 | 340 | 341 | 1,031,000 |
| 1997/01/31 | 370 | 382 | 363 | 369 | 703,000 |
| 1997/01/30 | 366 | 372 | 345 | 345 | 672,000 |
| 1997/01/29 | 354 | 363 | 347 | 363 | 491,000 |
| 1997/01/28 | 342 | 358 | 342 | 357 | 296,000 |
| 1997/01/27 | 342 | 352 | 342 | 342 | 239,000 |
| 1997/01/24 | 355 | 355 | 330 | 338 | 241,000 |
| 1997/01/23 | 349 | 367 | 349 | 355 | 749,000 |
| 1997/01/22 | 339 | 360 | 338 | 359 | 303,000 |
| 1997/01/21 | 335 | 338 | 321 | 330 | 536,000 |
| 1997/01/20 | 358 | 358 | 313 | 333 | 538,000 |
| 1997/01/17 | 373 | 373 | 355 | 355 | 393,000 |
| 1997/01/16 | 371 | 375 | 355 | 374 | 572,000 |
| 1997/01/14 | 356 | 376 | 334 | 376 | 818,000 |
| 1997/01/13 | 328 | 348 | 317 | 348 | 1,058,000 |
| 1997/01/10 | 342 | 345 | 327 | 327 | 1,090,000 |
| 1997/01/09 | 357 | 370 | 355 | 357 | 794,000 |
| 1997/01/08 | 354 | 360 | 354 | 358 | 400,000 |
| 1997/01/07 | 382 | 382 | 351 | 352 | 230,000 |
| 1997/01/06 | 382 | 382 | 370 | 382 | 123,000 |