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 |
|---|---|---|---|---|---|
| 2003/12/30 | 206 | 210 | 206 | 210 | 1,068,000 |
| 2003/12/29 | 205 | 209 | 204 | 206 | 1,420,000 |
| 2003/12/26 | 202 | 204 | 201 | 204 | 1,089,000 |
| 2003/12/25 | 200 | 201 | 198 | 201 | 1,711,000 |
| 2003/12/24 | 196 | 200 | 196 | 197 | 1,270,000 |
| 2003/12/22 | 198 | 198 | 196 | 196 | 863,000 |
| 2003/12/19 | 194 | 198 | 193 | 198 | 1,277,000 |
| 2003/12/18 | 197 | 197 | 194 | 195 | 846,000 |
| 2003/12/17 | 196 | 197 | 193 | 193 | 1,126,000 |
| 2003/12/16 | 199 | 200 | 195 | 197 | 1,619,000 |
| 2003/12/15 | 200 | 203 | 198 | 202 | 1,231,000 |
| 2003/12/12 | 201 | 202 | 196 | 197 | 2,257,000 |
| 2003/12/11 | 198 | 201 | 197 | 200 | 1,226,000 |
| 2003/12/10 | 201 | 202 | 199 | 202 | 1,742,000 |
| 2003/12/09 | 201 | 203 | 199 | 201 | 1,622,000 |
| 2003/12/08 | 200 | 203 | 199 | 201 | 1,000,000 |
| 2003/12/05 | 202 | 205 | 202 | 205 | 737,000 |
| 2003/12/04 | 204 | 205 | 202 | 205 | 842,000 |
| 2003/12/03 | 202 | 204 | 201 | 204 | 1,272,000 |
| 2003/12/02 | 202 | 203 | 200 | 202 | 1,821,000 |
| 2003/12/01 | 192 | 201 | 190 | 201 | 2,772,000 |
| 2003/11/28 | 193 | 199 | 193 | 195 | 3,347,000 |
| 2003/11/27 | 191 | 194 | 190 | 192 | 1,571,000 |
| 2003/11/26 | 188 | 193 | 188 | 191 | 2,433,000 |
| 2003/11/25 | 190 | 191 | 188 | 190 | 1,600,000 |
| 2003/11/21 | 183 | 188 | 182 | 186 | 2,653,000 |
| 2003/11/20 | 184 | 186 | 183 | 185 | 1,582,000 |
| 2003/11/19 | 176 | 184 | 176 | 180 | 2,235,000 |
| 2003/11/18 | 176 | 178 | 174 | 176 | 2,164,000 |
| 2003/11/17 | 185 | 185 | 178 | 179 | 2,742,000 |
| 2003/11/14 | 190 | 195 | 187 | 190 | 4,387,000 |
| 2003/11/13 | 185 | 191 | 185 | 188 | 4,953,000 |
| 2003/11/12 | 180 | 182 | 177 | 179 | 1,527,000 |
| 2003/11/11 | 183 | 183 | 175 | 182 | 2,942,000 |
| 2003/11/10 | 191 | 192 | 182 | 184 | 3,472,000 |
| 2003/11/07 | 194 | 198 | 192 | 194 | 1,678,000 |
| 2003/11/06 | 198 | 199 | 194 | 196 | 1,552,000 |
| 2003/11/05 | 201 | 202 | 196 | 199 | 1,844,000 |
| 2003/11/04 | 202 | 204 | 201 | 202 | 1,295,000 |
| 2003/10/31 | 202 | 203 | 200 | 203 | 1,677,000 |
| 2003/10/30 | 200 | 206 | 199 | 202 | 1,963,000 |
| 2003/10/29 | 203 | 204 | 199 | 201 | 1,507,000 |
| 2003/10/28 | 194 | 204 | 194 | 203 | 3,927,000 |
| 2003/10/27 | 193 | 195 | 192 | 193 | 2,407,000 |
| 2003/10/24 | 203 | 204 | 193 | 194 | 2,070,000 |
| 2003/10/23 | 205 | 206 | 199 | 200 | 4,389,000 |
| 2003/10/22 | 210 | 211 | 206 | 209 | 6,722,000 |
| 2003/10/21 | 209 | 210 | 207 | 208 | 2,984,000 |
| 2003/10/20 | 206 | 210 | 205 | 208 | 3,315,000 |
| 2003/10/17 | 209 | 210 | 205 | 206 | 2,933,000 |
| 2003/10/16 | 207 | 212 | 206 | 209 | 3,666,000 |
| 2003/10/15 | 213 | 214 | 203 | 207 | 6,154,000 |
| 2003/10/14 | 215 | 217 | 212 | 213 | 1,980,000 |
| 2003/10/10 | 211 | 215 | 211 | 215 | 2,412,000 |
| 2003/10/09 | 211 | 214 | 207 | 211 | 5,121,000 |
| 2003/10/08 | 230 | 232 | 225 | 226 | 1,224,000 |
| 2003/10/07 | 229 | 230 | 227 | 230 | 805,000 |
| 2003/10/06 | 234 | 235 | 227 | 228 | 1,559,000 |
| 2003/10/03 | 229 | 232 | 225 | 232 | 1,141,000 |
| 2003/10/02 | 222 | 230 | 221 | 230 | 1,853,000 |
| 2003/10/01 | 221 | 222 | 218 | 219 | 1,495,000 |
| 2003/09/30 | 222 | 227 | 221 | 223 | 1,290,000 |
| 2003/09/29 | 223 | 224 | 220 | 223 | 1,109,000 |
| 2003/09/26 | 222 | 224 | 219 | 223 | 2,571,000 |
| 2003/09/25 | 226 | 229 | 221 | 226 | 1,854,000 |
| 2003/09/24 | 235 | 237 | 227 | 234 | 2,072,000 |
| 2003/09/22 | 236 | 236 | 229 | 235 | 2,240,000 |
| 2003/09/19 | 235 | 236 | 232 | 232 | 2,342,000 |
| 2003/09/18 | 233 | 235 | 229 | 231 | 2,071,000 |
| 2003/09/17 | 235 | 238 | 232 | 236 | 3,398,000 |
| 2003/09/16 | 232 | 234 | 230 | 234 | 1,259,000 |
| 2003/09/12 | 232 | 232 | 227 | 230 | 4,007,000 |
| 2003/09/11 | 230 | 231 | 226 | 227 | 855,000 |
| 2003/09/10 | 232 | 237 | 229 | 230 | 2,765,000 |
| 2003/09/09 | 231 | 233 | 229 | 232 | 2,109,000 |
| 2003/09/08 | 225 | 230 | 224 | 229 | 1,289,000 |
| 2003/09/05 | 229 | 230 | 225 | 228 | 1,695,000 |
| 2003/09/04 | 229 | 231 | 226 | 229 | 1,872,000 |
| 2003/09/03 | 233 | 233 | 227 | 230 | 2,225,000 |
| 2003/09/02 | 235 | 236 | 229 | 234 | 3,445,000 |
| 2003/09/01 | 234 | 237 | 233 | 236 | 3,178,000 |
| 2003/08/29 | 240 | 243 | 231 | 234 | 3,075,000 |
| 2003/08/28 | 244 | 244 | 232 | 237 | 4,649,000 |
| 2003/08/27 | 235 | 242 | 232 | 240 | 6,081,000 |
| 2003/08/26 | 225 | 231 | 222 | 230 | 2,640,000 |
| 2003/08/25 | 225 | 228 | 223 | 226 | 1,626,000 |
| 2003/08/22 | 234 | 234 | 220 | 226 | 4,047,000 |
| 2003/08/21 | 233 | 236 | 229 | 235 | 2,473,000 |
| 2003/08/20 | 238 | 241 | 233 | 238 | 4,933,000 |
| 2003/08/19 | 232 | 236 | 227 | 231 | 5,014,000 |
| 2003/08/18 | 218 | 227 | 217 | 227 | 4,520,000 |
| 2003/08/15 | 212 | 217 | 208 | 215 | 4,010,000 |
| 2003/08/14 | 207 | 210 | 205 | 209 | 1,749,000 |
| 2003/08/13 | 208 | 210 | 206 | 207 | 2,302,000 |
| 2003/08/12 | 209 | 210 | 206 | 207 | 1,477,000 |
| 2003/08/11 | 210 | 212 | 206 | 211 | 965,000 |
| 2003/08/08 | 211 | 215 | 203 | 213 | 3,140,000 |
| 2003/08/07 | 211 | 222 | 209 | 218 | 3,953,000 |
| 2003/08/06 | 209 | 213 | 207 | 211 | 1,671,000 |
| 2003/08/05 | 212 | 213 | 207 | 213 | 1,110,000 |
| 2003/08/04 | 212 | 212 | 209 | 211 | 741,000 |
| 2003/08/01 | 216 | 216 | 211 | 213 | 1,602,000 |
| 2003/07/31 | 214 | 215 | 211 | 214 | 833,000 |
| 2003/07/30 | 214 | 217 | 212 | 214 | 863,000 |
| 2003/07/29 | 216 | 217 | 213 | 214 | 1,303,000 |
| 2003/07/28 | 220 | 220 | 214 | 218 | 1,107,000 |
| 2003/07/25 | 212 | 217 | 211 | 215 | 1,496,000 |
| 2003/07/24 | 220 | 220 | 214 | 217 | 1,660,000 |
| 2003/07/23 | 209 | 217 | 209 | 217 | 1,977,000 |
| 2003/07/22 | 208 | 212 | 205 | 209 | 1,698,000 |
| 2003/07/18 | 201 | 207 | 199 | 206 | 1,507,000 |
| 2003/07/17 | 205 | 206 | 201 | 203 | 1,357,000 |
| 2003/07/16 | 212 | 218 | 207 | 211 | 1,666,000 |
| 2003/07/15 | 225 | 227 | 218 | 221 | 1,179,000 |
| 2003/07/14 | 227 | 230 | 224 | 225 | 806,000 |
| 2003/07/11 | 228 | 229 | 223 | 226 | 2,006,000 |
| 2003/07/10 | 239 | 240 | 232 | 233 | 1,032,000 |
| 2003/07/09 | 236 | 239 | 232 | 239 | 1,247,000 |
| 2003/07/08 | 245 | 245 | 236 | 238 | 3,512,000 |
| 2003/07/07 | 234 | 242 | 232 | 238 | 2,031,000 |
| 2003/07/04 | 224 | 235 | 224 | 229 | 1,183,000 |
| 2003/07/03 | 244 | 244 | 228 | 230 | 1,599,000 |
| 2003/07/02 | 237 | 244 | 234 | 241 | 2,037,000 |
| 2003/07/01 | 231 | 239 | 230 | 237 | 2,421,000 |
| 2003/06/30 | 245 | 245 | 234 | 236 | 2,764,000 |
| 2003/06/27 | 243 | 249 | 236 | 244 | 11,252,000 |
| 2003/06/26 | 213 | 222 | 212 | 220 | 2,930,000 |
| 2003/06/25 | 211 | 214 | 210 | 211 | 922,000 |
| 2003/06/24 | 211 | 216 | 208 | 210 | 1,572,000 |
| 2003/06/23 | 206 | 219 | 206 | 216 | 2,243,000 |
| 2003/06/20 | 207 | 208 | 203 | 206 | 1,169,000 |
| 2003/06/19 | 211 | 212 | 209 | 209 | 648,000 |
| 2003/06/18 | 207 | 211 | 207 | 211 | 982,000 |
| 2003/06/17 | 204 | 210 | 204 | 209 | 1,184,000 |
| 2003/06/16 | 205 | 205 | 202 | 203 | 843,000 |
| 2003/06/13 | 207 | 208 | 201 | 205 | 3,202,000 |
| 2003/06/12 | 213 | 213 | 207 | 208 | 981,000 |
| 2003/06/11 | 215 | 217 | 211 | 213 | 952,000 |
| 2003/06/10 | 215 | 216 | 210 | 212 | 875,000 |
| 2003/06/09 | 216 | 219 | 215 | 216 | 1,405,000 |
| 2003/06/06 | 215 | 217 | 210 | 216 | 3,000,000 |
| 2003/06/05 | 208 | 212 | 205 | 211 | 1,646,000 |
| 2003/06/04 | 209 | 210 | 207 | 208 | 966,000 |
| 2003/06/03 | 207 | 207 | 205 | 206 | 618,000 |
| 2003/06/02 | 210 | 215 | 206 | 207 | 3,027,000 |
| 2003/05/30 | 200 | 202 | 199 | 200 | 1,659,000 |
| 2003/05/29 | 202 | 203 | 198 | 200 | 1,916,000 |
| 2003/05/28 | 204 | 205 | 199 | 199 | 1,150,000 |
| 2003/05/27 | 205 | 205 | 201 | 201 | 1,342,000 |
| 2003/05/26 | 203 | 207 | 203 | 205 | 1,252,000 |
| 2003/05/23 | 200 | 205 | 199 | 202 | 2,581,000 |
| 2003/05/22 | 196 | 199 | 194 | 199 | 2,758,000 |
| 2003/05/21 | 192 | 196 | 189 | 194 | 2,272,000 |
| 2003/05/20 | 186 | 193 | 185 | 190 | 1,844,000 |
| 2003/05/19 | 187 | 192 | 183 | 186 | 1,773,000 |
| 2003/05/16 | 188 | 188 | 184 | 186 | 2,509,000 |
| 2003/05/15 | 188 | 194 | 185 | 189 | 8,066,000 |
| 2003/05/14 | 173 | 173 | 170 | 173 | 2,404,000 |
| 2003/05/13 | 170 | 176 | 170 | 174 | 2,764,000 |
| 2003/05/12 | 172 | 172 | 168 | 169 | 1,819,000 |
| 2003/05/09 | 170 | 171 | 165 | 167 | 902,000 |
| 2003/05/08 | 166 | 168 | 163 | 165 | 812,000 |
| 2003/05/07 | 170 | 171 | 166 | 169 | 849,000 |
| 2003/05/06 | 168 | 169 | 166 | 166 | 752,000 |
| 2003/05/02 | 168 | 172 | 165 | 166 | 1,300,000 |
| 2003/05/01 | 164 | 165 | 163 | 165 | 358,000 |
| 2003/04/30 | 165 | 165 | 163 | 165 | 725,000 |
| 2003/04/28 | 162 | 162 | 159 | 160 | 328,000 |
| 2003/04/25 | 160 | 163 | 158 | 162 | 710,000 |
| 2003/04/24 | 165 | 165 | 161 | 162 | 535,000 |
| 2003/04/23 | 165 | 165 | 163 | 164 | 701,000 |
| 2003/04/22 | 165 | 165 | 161 | 164 | 776,000 |
| 2003/04/21 | 161 | 164 | 160 | 163 | 753,000 |
| 2003/04/18 | 159 | 161 | 159 | 160 | 414,000 |
| 2003/04/17 | 157 | 160 | 156 | 158 | 790,000 |
| 2003/04/16 | 159 | 162 | 158 | 161 | 1,574,000 |
| 2003/04/15 | 156 | 158 | 156 | 156 | 931,000 |
| 2003/04/14 | 159 | 160 | 155 | 156 | 999,000 |
| 2003/04/11 | 159 | 160 | 157 | 158 | 881,000 |
| 2003/04/10 | 161 | 161 | 158 | 160 | 958,000 |
| 2003/04/09 | 161 | 162 | 160 | 161 | 1,175,000 |
| 2003/04/08 | 161 | 164 | 161 | 163 | 1,083,000 |
| 2003/04/07 | 160 | 162 | 159 | 161 | 833,000 |
| 2003/04/04 | 161 | 163 | 158 | 163 | 929,000 |
| 2003/04/03 | 171 | 171 | 162 | 164 | 1,100,000 |
| 2003/04/02 | 170 | 172 | 166 | 171 | 977,000 |
| 2003/04/01 | 166 | 170 | 166 | 170 | 546,000 |
| 2003/03/31 | 172 | 175 | 168 | 171 | 667,000 |
| 2003/03/28 | 173 | 175 | 170 | 174 | 608,000 |
| 2003/03/27 | 171 | 174 | 171 | 174 | 679,000 |
| 2003/03/26 | 171 | 174 | 171 | 173 | 585,000 |
| 2003/03/25 | 172 | 177 | 170 | 174 | 631,000 |
| 2003/03/24 | 172 | 174 | 168 | 173 | 831,000 |
| 2003/03/20 | 163 | 170 | 162 | 169 | 1,027,000 |
| 2003/03/19 | 164 | 164 | 156 | 162 | 798,000 |
| 2003/03/18 | 171 | 172 | 166 | 166 | 458,000 |
| 2003/03/17 | 169 | 169 | 165 | 166 | 830,000 |
| 2003/03/14 | 165 | 171 | 164 | 164 | 2,591,000 |
| 2003/03/13 | 168 | 170 | 166 | 167 | 275,000 |
| 2003/03/12 | 163 | 172 | 163 | 169 | 898,000 |
| 2003/03/11 | 162 | 173 | 162 | 168 | 699,000 |
| 2003/03/10 | 169 | 170 | 163 | 169 | 554,000 |
| 2003/03/07 | 181 | 182 | 174 | 174 | 820,000 |
| 2003/03/06 | 185 | 189 | 185 | 187 | 629,000 |
| 2003/03/05 | 185 | 186 | 184 | 186 | 372,000 |
| 2003/03/04 | 189 | 190 | 186 | 187 | 664,000 |
| 2003/03/03 | 180 | 192 | 180 | 190 | 1,290,000 |
| 2003/02/28 | 184 | 185 | 180 | 184 | 1,116,000 |
| 2003/02/27 | 176 | 184 | 175 | 182 | 822,000 |
| 2003/02/26 | 180 | 182 | 175 | 178 | 678,000 |
| 2003/02/25 | 184 | 184 | 178 | 181 | 400,000 |
| 2003/02/24 | 178 | 187 | 177 | 187 | 1,121,000 |
| 2003/02/21 | 182 | 184 | 178 | 178 | 514,000 |
| 2003/02/20 | 184 | 186 | 181 | 183 | 642,000 |
| 2003/02/19 | 185 | 187 | 183 | 187 | 1,403,000 |
| 2003/02/18 | 183 | 183 | 180 | 183 | 639,000 |
| 2003/02/17 | 183 | 184 | 181 | 183 | 716,000 |
| 2003/02/14 | 185 | 186 | 183 | 184 | 1,420,000 |
| 2003/02/13 | 186 | 186 | 183 | 186 | 872,000 |
| 2003/02/12 | 185 | 187 | 183 | 184 | 1,312,000 |
| 2003/02/10 | 175 | 186 | 174 | 186 | 1,741,000 |
| 2003/02/07 | 177 | 177 | 174 | 175 | 403,000 |
| 2003/02/06 | 177 | 177 | 175 | 177 | 509,000 |
| 2003/02/05 | 172 | 178 | 172 | 177 | 1,530,000 |
| 2003/02/04 | 173 | 177 | 173 | 177 | 1,460,000 |
| 2003/02/03 | 165 | 174 | 165 | 172 | 680,000 |
| 2003/01/31 | 167 | 168 | 165 | 168 | 650,000 |
| 2003/01/30 | 166 | 169 | 166 | 167 | 545,000 |
| 2003/01/29 | 166 | 167 | 163 | 164 | 494,000 |
| 2003/01/28 | 167 | 169 | 165 | 166 | 430,000 |
| 2003/01/27 | 171 | 172 | 168 | 170 | 500,000 |
| 2003/01/24 | 168 | 174 | 168 | 171 | 1,035,000 |
| 2003/01/23 | 171 | 173 | 169 | 173 | 658,000 |
| 2003/01/22 | 171 | 173 | 168 | 169 | 778,000 |
| 2003/01/21 | 168 | 173 | 167 | 171 | 669,000 |
| 2003/01/20 | 166 | 172 | 164 | 172 | 851,000 |
| 2003/01/17 | 165 | 171 | 163 | 170 | 1,063,000 |
| 2003/01/16 | 156 | 165 | 155 | 165 | 1,477,000 |
| 2003/01/15 | 154 | 157 | 152 | 156 | 1,494,000 |
| 2003/01/14 | 155 | 155 | 152 | 152 | 747,000 |
| 2003/01/10 | 156 | 157 | 152 | 155 | 901,000 |
| 2003/01/09 | 154 | 155 | 153 | 155 | 664,000 |
| 2003/01/08 | 154 | 156 | 152 | 154 | 918,000 |
| 2003/01/07 | 161 | 163 | 153 | 153 | 772,000 |
| 2003/01/06 | 157 | 160 | 156 | 160 | 346,000 |