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 |
|---|---|---|---|---|---|
| 1999/12/30 | 123 | 135 | 123 | 135 | 500,000 |
| 1999/12/29 | 125 | 126 | 123 | 123 | 446,000 |
| 1999/12/28 | 127 | 129 | 125 | 127 | 410,000 |
| 1999/12/27 | 126 | 128 | 125 | 128 | 215,000 |
| 1999/12/24 | 126 | 127 | 124 | 126 | 434,000 |
| 1999/12/22 | 127 | 127 | 123 | 125 | 540,000 |
| 1999/12/21 | 130 | 130 | 125 | 125 | 463,000 |
| 1999/12/20 | 130 | 130 | 125 | 128 | 507,000 |
| 1999/12/17 | 130 | 131 | 120 | 123 | 1,087,000 |
| 1999/12/16 | 130 | 135 | 130 | 130 | 821,000 |
| 1999/12/15 | 135 | 136 | 130 | 130 | 1,128,000 |
| 1999/12/14 | 138 | 139 | 134 | 136 | 1,397,000 |
| 1999/12/13 | 141 | 141 | 136 | 137 | 732,000 |
| 1999/12/10 | 146 | 146 | 137 | 138 | 3,642,000 |
| 1999/12/09 | 137 | 138 | 136 | 136 | 921,000 |
| 1999/12/08 | 140 | 140 | 137 | 137 | 458,000 |
| 1999/12/07 | 141 | 143 | 137 | 138 | 1,291,000 |
| 1999/12/06 | 143 | 147 | 140 | 140 | 566,000 |
| 1999/12/03 | 141 | 141 | 138 | 138 | 729,000 |
| 1999/12/02 | 145 | 146 | 140 | 141 | 1,482,000 |
| 1999/12/01 | 139 | 148 | 139 | 145 | 1,565,000 |
| 1999/11/30 | 139 | 143 | 136 | 139 | 1,715,000 |
| 1999/11/29 | 137 | 139 | 136 | 137 | 1,479,000 |
| 1999/11/26 | 146 | 146 | 136 | 136 | 894,000 |
| 1999/11/25 | 142 | 144 | 137 | 137 | 779,000 |
| 1999/11/24 | 146 | 149 | 143 | 143 | 922,000 |
| 1999/11/22 | 146 | 150 | 141 | 144 | 1,110,000 |
| 1999/11/19 | 149 | 150 | 143 | 143 | 1,023,000 |
| 1999/11/18 | 160 | 160 | 141 | 144 | 1,778,000 |
| 1999/11/17 | 140 | 165 | 139 | 151 | 1,491,000 |
| 1999/11/16 | 140 | 144 | 137 | 138 | 731,000 |
| 1999/11/15 | 151 | 152 | 135 | 135 | 861,000 |
| 1999/11/12 | 145 | 163 | 145 | 146 | 1,221,000 |
| 1999/11/11 | 156 | 164 | 145 | 145 | 1,934,000 |
| 1999/11/10 | 161 | 163 | 156 | 158 | 696,000 |
| 1999/11/09 | 164 | 166 | 160 | 161 | 973,000 |
| 1999/11/08 | 168 | 168 | 160 | 164 | 498,000 |
| 1999/11/05 | 169 | 171 | 166 | 168 | 390,000 |
| 1999/11/04 | 171 | 175 | 170 | 170 | 516,000 |
| 1999/11/02 | 172 | 173 | 170 | 170 | 403,000 |
| 1999/11/01 | 174 | 174 | 170 | 172 | 410,000 |
| 1999/10/29 | 170 | 175 | 169 | 172 | 668,000 |
| 1999/10/28 | 170 | 172 | 167 | 168 | 392,000 |
| 1999/10/27 | 172 | 174 | 167 | 169 | 720,000 |
| 1999/10/26 | 176 | 178 | 172 | 172 | 735,000 |
| 1999/10/25 | 181 | 184 | 174 | 174 | 681,000 |
| 1999/10/22 | 181 | 185 | 175 | 176 | 786,000 |
| 1999/10/21 | 190 | 190 | 182 | 185 | 321,000 |
| 1999/10/20 | 188 | 189 | 184 | 187 | 415,000 |
| 1999/10/19 | 193 | 193 | 187 | 189 | 225,000 |
| 1999/10/18 | 193 | 203 | 189 | 190 | 708,000 |
| 1999/10/15 | 187 | 191 | 187 | 191 | 466,000 |
| 1999/10/14 | 189 | 193 | 188 | 188 | 444,000 |
| 1999/10/13 | 185 | 194 | 185 | 189 | 828,000 |
| 1999/10/12 | 194 | 195 | 190 | 190 | 544,000 |
| 1999/10/08 | 197 | 200 | 190 | 193 | 801,000 |
| 1999/10/07 | 198 | 205 | 197 | 200 | 966,000 |
| 1999/10/06 | 195 | 197 | 194 | 197 | 439,000 |
| 1999/10/05 | 202 | 202 | 195 | 195 | 365,000 |
| 1999/10/04 | 196 | 204 | 196 | 197 | 150,000 |
| 1999/10/01 | 193 | 200 | 193 | 195 | 278,000 |
| 1999/09/30 | 196 | 198 | 194 | 194 | 544,000 |
| 1999/09/29 | 188 | 198 | 187 | 198 | 385,000 |
| 1999/09/28 | 187 | 193 | 187 | 193 | 262,000 |
| 1999/09/27 | 186 | 190 | 184 | 185 | 202,000 |
| 1999/09/24 | 190 | 191 | 184 | 184 | 396,000 |
| 1999/09/22 | 186 | 189 | 184 | 188 | 436,000 |
| 1999/09/21 | 191 | 195 | 187 | 192 | 247,000 |
| 1999/09/20 | 195 | 196 | 186 | 190 | 544,000 |
| 1999/09/17 | 192 | 195 | 191 | 194 | 321,000 |
| 1999/09/16 | 193 | 195 | 189 | 195 | 579,000 |
| 1999/09/14 | 203 | 205 | 192 | 198 | 559,000 |
| 1999/09/13 | 204 | 208 | 203 | 203 | 443,000 |
| 1999/09/10 | 205 | 211 | 202 | 202 | 2,248,000 |
| 1999/09/09 | 205 | 210 | 205 | 207 | 478,000 |
| 1999/09/08 | 207 | 209 | 204 | 204 | 482,000 |
| 1999/09/07 | 205 | 211 | 205 | 208 | 215,000 |
| 1999/09/06 | 208 | 213 | 205 | 205 | 332,000 |
| 1999/09/03 | 204 | 206 | 202 | 206 | 394,000 |
| 1999/09/02 | 204 | 205 | 202 | 202 | 331,000 |
| 1999/09/01 | 206 | 211 | 203 | 208 | 642,000 |
| 1999/08/31 | 209 | 211 | 204 | 207 | 744,000 |
| 1999/08/30 | 201 | 211 | 201 | 210 | 288,000 |
| 1999/08/27 | 203 | 208 | 200 | 201 | 687,000 |
| 1999/08/26 | 201 | 205 | 200 | 200 | 525,000 |
| 1999/08/25 | 210 | 210 | 200 | 200 | 669,000 |
| 1999/08/24 | 213 | 215 | 211 | 211 | 594,000 |
| 1999/08/23 | 213 | 216 | 212 | 212 | 452,000 |
| 1999/08/20 | 209 | 220 | 208 | 209 | 324,000 |
| 1999/08/19 | 206 | 209 | 203 | 207 | 444,000 |
| 1999/08/18 | 211 | 212 | 206 | 206 | 385,000 |
| 1999/08/17 | 209 | 211 | 209 | 211 | 442,000 |
| 1999/08/16 | 202 | 211 | 202 | 209 | 1,057,000 |
| 1999/08/13 | 203 | 204 | 200 | 200 | 732,000 |
| 1999/08/12 | 205 | 205 | 201 | 204 | 183,000 |
| 1999/08/11 | 199 | 204 | 199 | 201 | 414,000 |
| 1999/08/10 | 199 | 201 | 199 | 200 | 629,000 |
| 1999/08/09 | 200 | 201 | 199 | 199 | 406,000 |
| 1999/08/06 | 201 | 202 | 196 | 198 | 1,355,000 |
| 1999/08/05 | 205 | 206 | 201 | 203 | 919,000 |
| 1999/08/04 | 211 | 214 | 207 | 209 | 580,000 |
| 1999/08/03 | 207 | 219 | 206 | 213 | 599,000 |
| 1999/08/02 | 205 | 210 | 205 | 206 | 831,000 |
| 1999/07/30 | 216 | 219 | 209 | 214 | 1,474,000 |
| 1999/07/29 | 223 | 224 | 220 | 220 | 531,000 |
| 1999/07/28 | 230 | 231 | 224 | 224 | 551,000 |
| 1999/07/27 | 235 | 243 | 224 | 229 | 494,000 |
| 1999/07/26 | 236 | 236 | 232 | 235 | 268,000 |
| 1999/07/23 | 235 | 245 | 235 | 245 | 756,000 |
| 1999/07/22 | 235 | 237 | 234 | 235 | 696,000 |
| 1999/07/21 | 232 | 237 | 232 | 236 | 353,000 |
| 1999/07/19 | 233 | 237 | 233 | 237 | 680,000 |
| 1999/07/16 | 234 | 238 | 233 | 233 | 856,000 |
| 1999/07/15 | 235 | 240 | 232 | 240 | 1,132,000 |
| 1999/07/14 | 231 | 236 | 231 | 235 | 1,046,000 |
| 1999/07/13 | 230 | 234 | 230 | 230 | 542,000 |
| 1999/07/12 | 230 | 235 | 226 | 233 | 839,000 |
| 1999/07/09 | 224 | 234 | 224 | 226 | 1,076,000 |
| 1999/07/08 | 225 | 227 | 222 | 225 | 583,000 |
| 1999/07/07 | 225 | 226 | 221 | 222 | 609,000 |
| 1999/07/06 | 226 | 226 | 221 | 224 | 1,059,000 |
| 1999/07/05 | 233 | 234 | 226 | 226 | 700,000 |
| 1999/07/02 | 223 | 233 | 223 | 233 | 2,066,000 |
| 1999/07/01 | 237 | 240 | 230 | 231 | 1,121,000 |
| 1999/06/30 | 251 | 251 | 235 | 235 | 854,000 |
| 1999/06/29 | 239 | 247 | 239 | 247 | 546,000 |
| 1999/06/28 | 242 | 245 | 237 | 237 | 406,000 |
| 1999/06/25 | 242 | 249 | 240 | 243 | 600,000 |
| 1999/06/24 | 249 | 250 | 242 | 246 | 877,000 |
| 1999/06/23 | 241 | 248 | 239 | 244 | 663,000 |
| 1999/06/22 | 245 | 248 | 240 | 241 | 509,000 |
| 1999/06/21 | 250 | 251 | 245 | 248 | 211,000 |
| 1999/06/18 | 250 | 256 | 246 | 246 | 668,000 |
| 1999/06/17 | 241 | 250 | 241 | 249 | 615,000 |
| 1999/06/16 | 237 | 244 | 236 | 240 | 1,087,000 |
| 1999/06/15 | 244 | 245 | 230 | 234 | 573,000 |
| 1999/06/14 | 252 | 253 | 244 | 245 | 746,000 |
| 1999/06/11 | 243 | 253 | 239 | 248 | 3,982,000 |
| 1999/06/10 | 244 | 259 | 241 | 258 | 637,000 |
| 1999/06/09 | 236 | 250 | 236 | 246 | 567,000 |
| 1999/06/08 | 235 | 237 | 230 | 236 | 172,000 |
| 1999/06/07 | 237 | 240 | 231 | 236 | 309,000 |
| 1999/06/04 | 226 | 235 | 226 | 235 | 522,000 |
| 1999/06/03 | 226 | 228 | 224 | 226 | 294,000 |
| 1999/06/02 | 225 | 225 | 221 | 223 | 408,000 |
| 1999/06/01 | 213 | 226 | 213 | 226 | 961,000 |
| 1999/05/31 | 225 | 226 | 200 | 200 | 764,000 |
| 1999/05/28 | 226 | 227 | 220 | 221 | 782,000 |
| 1999/05/27 | 243 | 243 | 231 | 233 | 465,000 |
| 1999/05/26 | 239 | 244 | 237 | 241 | 649,000 |
| 1999/05/25 | 240 | 243 | 237 | 237 | 830,000 |
| 1999/05/24 | 238 | 245 | 236 | 240 | 581,000 |
| 1999/05/21 | 243 | 243 | 231 | 236 | 1,093,000 |
| 1999/05/20 | 246 | 248 | 241 | 243 | 689,000 |
| 1999/05/19 | 250 | 250 | 246 | 247 | 609,000 |
| 1999/05/18 | 254 | 254 | 247 | 250 | 658,000 |
| 1999/05/17 | 255 | 255 | 247 | 250 | 813,000 |
| 1999/05/14 | 260 | 260 | 252 | 252 | 1,105,000 |
| 1999/05/13 | 258 | 261 | 257 | 259 | 349,000 |
| 1999/05/12 | 257 | 259 | 255 | 258 | 647,000 |
| 1999/05/11 | 260 | 260 | 254 | 257 | 626,000 |
| 1999/05/10 | 266 | 267 | 258 | 261 | 2,765,000 |
| 1999/05/07 | 270 | 274 | 265 | 265 | 1,579,000 |
| 1999/05/06 | 274 | 276 | 263 | 275 | 2,003,000 |
| 1999/04/30 | 270 | 270 | 263 | 265 | 416,000 |
| 1999/04/28 | 274 | 274 | 265 | 270 | 1,302,000 |
| 1999/04/27 | 281 | 283 | 279 | 279 | 519,000 |
| 1999/04/26 | 282 | 292 | 282 | 283 | 262,000 |
| 1999/04/23 | 291 | 292 | 286 | 292 | 276,000 |
| 1999/04/22 | 292 | 292 | 282 | 292 | 254,000 |
| 1999/04/21 | 285 | 293 | 283 | 291 | 640,000 |
| 1999/04/20 | 291 | 295 | 280 | 295 | 896,000 |
| 1999/04/19 | 298 | 298 | 285 | 286 | 552,000 |
| 1999/04/16 | 304 | 310 | 292 | 294 | 846,000 |
| 1999/04/15 | 304 | 313 | 303 | 308 | 1,088,000 |
| 1999/04/14 | 299 | 300 | 291 | 300 | 698,000 |
| 1999/04/13 | 297 | 306 | 297 | 301 | 1,472,000 |
| 1999/04/12 | 266 | 296 | 264 | 294 | 2,463,000 |
| 1999/04/09 | 269 | 269 | 252 | 261 | 2,088,000 |
| 1999/04/08 | 245 | 259 | 245 | 259 | 314,000 |
| 1999/04/07 | 251 | 251 | 242 | 245 | 645,000 |
| 1999/04/06 | 256 | 256 | 247 | 254 | 428,000 |
| 1999/04/05 | 258 | 270 | 255 | 257 | 327,000 |
| 1999/04/02 | 254 | 268 | 253 | 263 | 245,000 |
| 1999/04/01 | 268 | 270 | 263 | 264 | 469,000 |
| 1999/03/31 | 243 | 269 | 241 | 267 | 1,320,000 |
| 1999/03/30 | 252 | 257 | 240 | 257 | 374,000 |
| 1999/03/29 | 262 | 271 | 255 | 256 | 354,000 |
| 1999/03/26 | 260 | 265 | 252 | 257 | 315,000 |
| 1999/03/25 | 242 | 270 | 242 | 270 | 826,000 |
| 1999/03/24 | 245 | 254 | 240 | 240 | 802,000 |
| 1999/03/23 | 271 | 271 | 245 | 245 | 702,000 |
| 1999/03/19 | 266 | 280 | 260 | 276 | 1,451,000 |
| 1999/03/18 | 270 | 275 | 260 | 266 | 791,000 |
| 1999/03/17 | 269 | 275 | 266 | 274 | 455,000 |
| 1999/03/16 | 261 | 274 | 260 | 274 | 750,000 |
| 1999/03/15 | 264 | 278 | 264 | 272 | 434,000 |
| 1999/03/12 | 280 | 285 | 267 | 269 | 2,706,000 |
| 1999/03/11 | 258 | 271 | 255 | 265 | 628,000 |
| 1999/03/10 | 261 | 268 | 260 | 268 | 968,000 |
| 1999/03/09 | 254 | 260 | 251 | 260 | 315,000 |
| 1999/03/08 | 257 | 265 | 250 | 254 | 799,000 |
| 1999/03/05 | 236 | 259 | 236 | 258 | 1,341,000 |
| 1999/03/04 | 245 | 245 | 233 | 236 | 411,000 |
| 1999/03/03 | 231 | 240 | 230 | 240 | 590,000 |
| 1999/03/02 | 245 | 246 | 231 | 236 | 650,000 |
| 1999/03/01 | 251 | 255 | 243 | 245 | 702,000 |
| 1999/02/26 | 256 | 257 | 254 | 256 | 616,000 |
| 1999/02/25 | 252 | 256 | 248 | 256 | 892,000 |
| 1999/02/24 | 242 | 257 | 242 | 257 | 1,473,000 |
| 1999/02/23 | 235 | 245 | 235 | 242 | 1,491,000 |
| 1999/02/22 | 235 | 236 | 221 | 235 | 426,000 |
| 1999/02/19 | 232 | 237 | 232 | 236 | 1,419,000 |
| 1999/02/18 | 225 | 232 | 225 | 231 | 425,000 |
| 1999/02/17 | 226 | 227 | 223 | 224 | 639,000 |
| 1999/02/16 | 231 | 237 | 228 | 231 | 1,359,000 |
| 1999/02/15 | 228 | 234 | 225 | 231 | 886,000 |
| 1999/02/12 | 220 | 228 | 220 | 223 | 926,000 |
| 1999/02/10 | 217 | 224 | 216 | 224 | 1,046,000 |
| 1999/02/09 | 206 | 212 | 204 | 212 | 208,000 |
| 1999/02/08 | 200 | 204 | 192 | 203 | 224,000 |
| 1999/02/05 | 213 | 213 | 200 | 209 | 451,000 |
| 1999/02/04 | 210 | 216 | 205 | 214 | 294,000 |
| 1999/02/03 | 205 | 210 | 205 | 210 | 199,000 |
| 1999/02/02 | 217 | 217 | 209 | 209 | 185,000 |
| 1999/02/01 | 223 | 225 | 212 | 217 | 269,000 |
| 1999/01/29 | 224 | 229 | 222 | 226 | 792,000 |
| 1999/01/28 | 218 | 222 | 217 | 219 | 641,000 |
| 1999/01/27 | 214 | 218 | 211 | 214 | 644,000 |
| 1999/01/26 | 202 | 217 | 202 | 214 | 1,136,000 |
| 1999/01/25 | 194 | 205 | 193 | 202 | 425,000 |
| 1999/01/22 | 191 | 198 | 190 | 191 | 757,000 |
| 1999/01/21 | 185 | 194 | 185 | 194 | 803,000 |
| 1999/01/20 | 187 | 187 | 180 | 181 | 770,000 |
| 1999/01/19 | 192 | 196 | 187 | 187 | 568,000 |
| 1999/01/18 | 194 | 208 | 194 | 195 | 110,000 |
| 1999/01/14 | 190 | 200 | 190 | 199 | 411,000 |
| 1999/01/13 | 192 | 194 | 190 | 192 | 179,000 |
| 1999/01/12 | 194 | 197 | 191 | 193 | 263,000 |
| 1999/01/11 | 191 | 195 | 190 | 194 | 195,000 |
| 1999/01/08 | 198 | 201 | 195 | 195 | 331,000 |
| 1999/01/07 | 201 | 203 | 196 | 201 | 245,000 |
| 1999/01/06 | 193 | 198 | 192 | 198 | 187,000 |
| 1999/01/05 | 199 | 199 | 190 | 194 | 342,000 |
| 1999/01/04 | 199 | 202 | 199 | 199 | 191,000 |