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 |
|---|---|---|---|---|---|
| 2005/12/30 | 342 | 344 | 341 | 344 | 860,000 |
| 2005/12/29 | 345 | 347 | 340 | 342 | 2,228,000 |
| 2005/12/28 | 343 | 348 | 340 | 347 | 1,775,000 |
| 2005/12/27 | 346 | 349 | 343 | 343 | 1,120,000 |
| 2005/12/26 | 347 | 350 | 345 | 346 | 1,051,000 |
| 2005/12/22 | 349 | 351 | 342 | 345 | 1,725,000 |
| 2005/12/21 | 347 | 353 | 347 | 352 | 2,456,000 |
| 2005/12/20 | 343 | 346 | 341 | 343 | 2,842,000 |
| 2005/12/19 | 343 | 345 | 341 | 345 | 1,020,000 |
| 2005/12/16 | 349 | 352 | 342 | 345 | 2,621,000 |
| 2005/12/15 | 361 | 364 | 353 | 354 | 2,276,000 |
| 2005/12/14 | 366 | 377 | 363 | 366 | 6,309,000 |
| 2005/12/13 | 359 | 361 | 355 | 361 | 3,195,000 |
| 2005/12/12 | 357 | 362 | 356 | 359 | 3,350,000 |
| 2005/12/09 | 342 | 355 | 336 | 354 | 6,745,000 |
| 2005/12/08 | 349 | 353 | 346 | 347 | 4,042,000 |
| 2005/12/07 | 347 | 353 | 345 | 350 | 2,190,000 |
| 2005/12/06 | 352 | 354 | 343 | 347 | 3,512,000 |
| 2005/12/05 | 345 | 356 | 345 | 354 | 5,493,000 |
| 2005/12/02 | 349 | 349 | 340 | 345 | 4,057,000 |
| 2005/12/01 | 329 | 348 | 327 | 347 | 7,472,000 |
| 2005/11/30 | 325 | 328 | 322 | 324 | 4,393,000 |
| 2005/11/29 | 320 | 324 | 320 | 323 | 1,755,000 |
| 2005/11/28 | 322 | 323 | 316 | 319 | 3,354,000 |
| 2005/11/25 | 315 | 327 | 315 | 325 | 3,602,000 |
| 2005/11/24 | 325 | 326 | 315 | 317 | 2,264,000 |
| 2005/11/22 | 322 | 326 | 319 | 324 | 5,436,000 |
| 2005/11/21 | 336 | 337 | 329 | 331 | 3,165,000 |
| 2005/11/18 | 342 | 342 | 338 | 341 | 1,141,000 |
| 2005/11/17 | 326 | 337 | 323 | 335 | 1,791,000 |
| 2005/11/16 | 322 | 326 | 321 | 326 | 1,311,000 |
| 2005/11/15 | 326 | 328 | 322 | 326 | 1,984,000 |
| 2005/11/14 | 333 | 340 | 328 | 329 | 3,064,000 |
| 2005/11/11 | 341 | 343 | 337 | 340 | 3,137,000 |
| 2005/11/10 | 347 | 347 | 332 | 337 | 2,950,000 |
| 2005/11/09 | 345 | 352 | 340 | 346 | 2,836,000 |
| 2005/11/08 | 344 | 347 | 337 | 347 | 3,042,000 |
| 2005/11/07 | 346 | 347 | 340 | 344 | 2,004,000 |
| 2005/11/04 | 351 | 352 | 342 | 346 | 3,945,000 |
| 2005/11/02 | 337 | 347 | 336 | 346 | 5,186,000 |
| 2005/11/01 | 332 | 334 | 331 | 333 | 1,396,000 |
| 2005/10/31 | 323 | 327 | 322 | 327 | 2,414,000 |
| 2005/10/28 | 327 | 327 | 319 | 320 | 2,951,000 |
| 2005/10/27 | 326 | 331 | 324 | 328 | 3,022,000 |
| 2005/10/26 | 320 | 323 | 319 | 321 | 2,907,000 |
| 2005/10/25 | 317 | 322 | 317 | 322 | 1,720,000 |
| 2005/10/24 | 324 | 326 | 316 | 316 | 1,386,000 |
| 2005/10/21 | 311 | 322 | 305 | 319 | 2,642,000 |
| 2005/10/20 | 318 | 320 | 312 | 313 | 1,064,000 |
| 2005/10/19 | 315 | 316 | 311 | 313 | 1,483,000 |
| 2005/10/18 | 319 | 320 | 312 | 316 | 2,027,000 |
| 2005/10/17 | 320 | 323 | 317 | 319 | 1,575,000 |
| 2005/10/14 | 328 | 328 | 317 | 320 | 3,298,000 |
| 2005/10/13 | 329 | 329 | 321 | 323 | 3,156,000 |
| 2005/10/12 | 330 | 337 | 328 | 329 | 6,177,000 |
| 2005/10/11 | 325 | 331 | 325 | 330 | 3,091,000 |
| 2005/10/07 | 330 | 333 | 329 | 329 | 1,609,000 |
| 2005/10/06 | 339 | 340 | 331 | 334 | 1,753,000 |
| 2005/10/05 | 344 | 346 | 339 | 341 | 1,741,000 |
| 2005/10/04 | 350 | 352 | 341 | 341 | 3,234,000 |
| 2005/10/03 | 360 | 360 | 348 | 349 | 2,546,000 |
| 2005/09/30 | 363 | 366 | 355 | 362 | 2,915,000 |
| 2005/09/29 | 365 | 372 | 360 | 364 | 2,329,000 |
| 2005/09/28 | 358 | 362 | 356 | 359 | 2,193,000 |
| 2005/09/27 | 350 | 356 | 347 | 355 | 1,907,000 |
| 2005/09/26 | 340 | 350 | 340 | 350 | 2,450,000 |
| 2005/09/22 | 332 | 337 | 332 | 335 | 1,392,000 |
| 2005/09/21 | 336 | 340 | 334 | 337 | 1,663,000 |
| 2005/09/20 | 327 | 335 | 327 | 335 | 1,436,000 |
| 2005/09/16 | 333 | 333 | 326 | 329 | 1,494,000 |
| 2005/09/15 | 328 | 333 | 325 | 333 | 2,145,000 |
| 2005/09/14 | 323 | 331 | 322 | 329 | 2,121,000 |
| 2005/09/13 | 324 | 324 | 320 | 323 | 852,000 |
| 2005/09/12 | 325 | 325 | 319 | 321 | 1,613,000 |
| 2005/09/09 | 316 | 318 | 314 | 318 | 4,626,000 |
| 2005/09/08 | 317 | 317 | 311 | 313 | 1,580,000 |
| 2005/09/07 | 315 | 316 | 313 | 316 | 1,463,000 |
| 2005/09/06 | 314 | 317 | 312 | 314 | 1,618,000 |
| 2005/09/05 | 319 | 319 | 311 | 312 | 3,031,000 |
| 2005/09/02 | 318 | 318 | 313 | 316 | 1,936,000 |
| 2005/09/01 | 315 | 319 | 313 | 316 | 3,511,000 |
| 2005/08/31 | 312 | 313 | 310 | 311 | 1,553,000 |
| 2005/08/30 | 313 | 315 | 309 | 313 | 2,018,000 |
| 2005/08/29 | 317 | 317 | 310 | 312 | 1,978,000 |
| 2005/08/26 | 318 | 319 | 316 | 317 | 1,105,000 |
| 2005/08/25 | 317 | 319 | 316 | 317 | 2,385,000 |
| 2005/08/24 | 313 | 317 | 312 | 316 | 1,791,000 |
| 2005/08/23 | 318 | 318 | 310 | 310 | 1,675,000 |
| 2005/08/22 | 306 | 317 | 305 | 314 | 2,083,000 |
| 2005/08/19 | 309 | 309 | 304 | 304 | 1,657,000 |
| 2005/08/18 | 311 | 315 | 310 | 311 | 2,169,000 |
| 2005/08/17 | 309 | 314 | 307 | 310 | 2,574,000 |
| 2005/08/16 | 309 | 312 | 308 | 311 | 2,421,000 |
| 2005/08/15 | 305 | 308 | 303 | 307 | 1,490,000 |
| 2005/08/12 | 307 | 308 | 304 | 304 | 3,185,000 |
| 2005/08/11 | 306 | 307 | 304 | 307 | 3,649,000 |
| 2005/08/10 | 306 | 307 | 302 | 302 | 4,921,000 |
| 2005/08/09 | 298 | 308 | 296 | 302 | 3,847,000 |
| 2005/08/08 | 290 | 296 | 288 | 295 | 4,504,000 |
| 2005/08/05 | 304 | 309 | 299 | 305 | 5,070,000 |
| 2005/08/04 | 305 | 306 | 300 | 303 | 3,118,000 |
| 2005/08/03 | 303 | 309 | 298 | 305 | 6,087,000 |
| 2005/08/02 | 312 | 313 | 296 | 301 | 8,730,000 |
| 2005/08/01 | 301 | 312 | 300 | 310 | 6,471,000 |
| 2005/07/29 | 297 | 298 | 292 | 294 | 2,469,000 |
| 2005/07/28 | 296 | 299 | 295 | 296 | 1,793,000 |
| 2005/07/27 | 295 | 297 | 294 | 295 | 1,254,000 |
| 2005/07/26 | 296 | 298 | 293 | 295 | 2,534,000 |
| 2005/07/25 | 296 | 299 | 295 | 297 | 2,171,000 |
| 2005/07/22 | 297 | 298 | 293 | 296 | 1,033,000 |
| 2005/07/21 | 304 | 305 | 299 | 299 | 2,150,000 |
| 2005/07/20 | 299 | 306 | 299 | 304 | 4,292,000 |
| 2005/07/19 | 293 | 299 | 293 | 298 | 2,639,000 |
| 2005/07/15 | 295 | 295 | 292 | 292 | 621,000 |
| 2005/07/14 | 295 | 295 | 292 | 293 | 1,048,000 |
| 2005/07/13 | 290 | 294 | 290 | 294 | 718,000 |
| 2005/07/12 | 289 | 293 | 288 | 291 | 1,167,000 |
| 2005/07/11 | 288 | 294 | 288 | 290 | 1,660,000 |
| 2005/07/08 | 286 | 290 | 285 | 286 | 2,707,000 |
| 2005/07/07 | 289 | 290 | 288 | 289 | 1,166,000 |
| 2005/07/06 | 291 | 293 | 289 | 291 | 1,874,000 |
| 2005/07/05 | 292 | 294 | 291 | 294 | 1,460,000 |
| 2005/07/04 | 295 | 296 | 291 | 295 | 2,043,000 |
| 2005/07/01 | 292 | 297 | 290 | 295 | 2,821,000 |
| 2005/06/30 | 294 | 297 | 293 | 295 | 1,056,000 |
| 2005/06/29 | 297 | 299 | 295 | 298 | 5,069,000 |
| 2005/06/28 | 292 | 296 | 290 | 296 | 3,661,000 |
| 2005/06/27 | 291 | 294 | 290 | 294 | 2,485,000 |
| 2005/06/24 | 291 | 296 | 290 | 291 | 4,605,000 |
| 2005/06/23 | 286 | 293 | 285 | 293 | 3,223,000 |
| 2005/06/22 | 285 | 287 | 281 | 285 | 1,537,000 |
| 2005/06/21 | 284 | 290 | 283 | 288 | 3,314,000 |
| 2005/06/20 | 282 | 287 | 282 | 287 | 2,598,000 |
| 2005/06/17 | 276 | 281 | 275 | 280 | 2,119,000 |
| 2005/06/16 | 274 | 278 | 274 | 275 | 1,293,000 |
| 2005/06/15 | 275 | 275 | 273 | 274 | 587,000 |
| 2005/06/14 | 273 | 275 | 272 | 273 | 346,000 |
| 2005/06/13 | 275 | 278 | 273 | 274 | 1,003,000 |
| 2005/06/10 | 272 | 277 | 271 | 273 | 4,547,000 |
| 2005/06/09 | 272 | 277 | 271 | 272 | 1,148,000 |
| 2005/06/08 | 270 | 274 | 270 | 272 | 2,316,000 |
| 2005/06/07 | 272 | 272 | 270 | 271 | 577,000 |
| 2005/06/06 | 274 | 274 | 270 | 271 | 1,038,000 |
| 2005/06/03 | 268 | 274 | 265 | 274 | 3,275,000 |
| 2005/06/02 | 265 | 268 | 264 | 264 | 1,027,000 |
| 2005/06/01 | 259 | 265 | 259 | 265 | 1,064,000 |
| 2005/05/31 | 263 | 264 | 262 | 262 | 1,019,000 |
| 2005/05/30 | 264 | 265 | 262 | 263 | 876,000 |
| 2005/05/27 | 260 | 265 | 260 | 261 | 2,737,000 |
| 2005/05/26 | 254 | 258 | 253 | 254 | 969,000 |
| 2005/05/25 | 260 | 260 | 255 | 255 | 812,000 |
| 2005/05/24 | 263 | 266 | 259 | 259 | 1,208,000 |
| 2005/05/23 | 266 | 266 | 260 | 263 | 1,741,000 |
| 2005/05/20 | 266 | 267 | 264 | 265 | 1,465,000 |
| 2005/05/19 | 262 | 266 | 260 | 265 | 1,383,000 |
| 2005/05/18 | 255 | 259 | 254 | 258 | 1,126,000 |
| 2005/05/17 | 258 | 260 | 253 | 254 | 1,001,000 |
| 2005/05/16 | 263 | 263 | 258 | 258 | 977,000 |
| 2005/05/13 | 265 | 265 | 261 | 264 | 2,267,000 |
| 2005/05/12 | 270 | 270 | 263 | 268 | 1,684,000 |
| 2005/05/11 | 266 | 273 | 266 | 271 | 1,006,000 |
| 2005/05/10 | 270 | 271 | 267 | 268 | 841,000 |
| 2005/05/09 | 265 | 267 | 263 | 267 | 929,000 |
| 2005/05/06 | 263 | 270 | 262 | 266 | 1,783,000 |
| 2005/05/02 | 264 | 266 | 260 | 262 | 1,158,000 |
| 2005/04/28 | 262 | 266 | 259 | 266 | 1,454,000 |
| 2005/04/27 | 259 | 263 | 259 | 262 | 756,000 |
| 2005/04/26 | 264 | 265 | 262 | 263 | 581,000 |
| 2005/04/25 | 263 | 266 | 262 | 264 | 952,000 |
| 2005/04/22 | 269 | 269 | 263 | 265 | 1,154,000 |
| 2005/04/21 | 257 | 262 | 253 | 261 | 1,682,000 |
| 2005/04/20 | 265 | 267 | 259 | 260 | 2,416,000 |
| 2005/04/19 | 256 | 257 | 252 | 256 | 1,200,000 |
| 2005/04/18 | 261 | 262 | 248 | 251 | 2,520,000 |
| 2005/04/15 | 269 | 270 | 264 | 267 | 796,000 |
| 2005/04/14 | 272 | 275 | 269 | 274 | 1,192,000 |
| 2005/04/13 | 276 | 278 | 274 | 275 | 878,000 |
| 2005/04/12 | 275 | 280 | 275 | 276 | 1,093,000 |
| 2005/04/11 | 280 | 280 | 273 | 274 | 1,020,000 |
| 2005/04/08 | 285 | 286 | 279 | 279 | 2,088,000 |
| 2005/04/07 | 282 | 285 | 281 | 284 | 1,555,000 |
| 2005/04/06 | 283 | 283 | 280 | 280 | 1,111,000 |
| 2005/04/05 | 280 | 285 | 280 | 284 | 758,000 |
| 2005/04/04 | 274 | 281 | 273 | 278 | 1,681,000 |
| 2005/04/01 | 276 | 279 | 275 | 278 | 2,074,000 |
| 2005/03/31 | 272 | 281 | 272 | 281 | 2,358,000 |
| 2005/03/30 | 277 | 281 | 275 | 277 | 1,513,000 |
| 2005/03/29 | 289 | 289 | 280 | 282 | 2,070,000 |
| 2005/03/28 | 287 | 292 | 283 | 290 | 2,559,000 |
| 2005/03/25 | 296 | 296 | 292 | 292 | 1,133,000 |
| 2005/03/24 | 293 | 296 | 293 | 294 | 1,711,000 |
| 2005/03/23 | 295 | 296 | 292 | 293 | 1,999,000 |
| 2005/03/22 | 293 | 295 | 292 | 293 | 1,491,000 |
| 2005/03/18 | 290 | 294 | 289 | 292 | 1,499,000 |
| 2005/03/17 | 290 | 292 | 288 | 291 | 776,000 |
| 2005/03/16 | 287 | 291 | 287 | 289 | 1,267,000 |
| 2005/03/15 | 284 | 291 | 284 | 289 | 1,362,000 |
| 2005/03/14 | 290 | 292 | 288 | 289 | 1,046,000 |
| 2005/03/11 | 287 | 290 | 287 | 289 | 4,167,000 |
| 2005/03/10 | 288 | 289 | 287 | 288 | 614,000 |
| 2005/03/09 | 290 | 290 | 287 | 290 | 1,117,000 |
| 2005/03/08 | 289 | 291 | 288 | 290 | 1,003,000 |
| 2005/03/07 | 290 | 293 | 288 | 289 | 1,047,000 |
| 2005/03/04 | 288 | 290 | 286 | 290 | 1,074,000 |
| 2005/03/03 | 286 | 292 | 286 | 290 | 3,206,000 |
| 2005/03/02 | 288 | 288 | 283 | 284 | 1,247,000 |
| 2005/03/01 | 284 | 289 | 284 | 288 | 1,665,000 |
| 2005/02/28 | 284 | 286 | 281 | 282 | 1,706,000 |
| 2005/02/25 | 285 | 285 | 281 | 284 | 1,292,000 |
| 2005/02/24 | 280 | 284 | 278 | 282 | 1,430,000 |
| 2005/02/23 | 274 | 279 | 274 | 279 | 1,235,000 |
| 2005/02/22 | 284 | 285 | 276 | 277 | 1,204,000 |
| 2005/02/21 | 283 | 288 | 281 | 283 | 3,241,000 |
| 2005/02/18 | 271 | 279 | 271 | 278 | 1,967,000 |
| 2005/02/17 | 274 | 276 | 272 | 273 | 1,255,000 |
| 2005/02/16 | 274 | 278 | 274 | 277 | 981,000 |
| 2005/02/15 | 276 | 279 | 274 | 278 | 1,334,000 |
| 2005/02/14 | 279 | 280 | 276 | 276 | 1,228,000 |
| 2005/02/10 | 273 | 278 | 273 | 277 | 2,638,000 |
| 2005/02/09 | 274 | 283 | 272 | 277 | 6,801,000 |
| 2005/02/08 | 254 | 268 | 254 | 267 | 3,275,000 |
| 2005/02/07 | 256 | 258 | 255 | 257 | 794,000 |
| 2005/02/04 | 252 | 254 | 249 | 253 | 2,216,000 |
| 2005/02/03 | 256 | 257 | 252 | 254 | 1,793,000 |
| 2005/02/02 | 259 | 260 | 258 | 258 | 990,000 |
| 2005/02/01 | 260 | 261 | 258 | 261 | 1,889,000 |
| 2005/01/31 | 255 | 257 | 252 | 257 | 2,121,000 |
| 2005/01/28 | 253 | 259 | 252 | 256 | 2,417,000 |
| 2005/01/27 | 253 | 253 | 250 | 251 | 1,242,000 |
| 2005/01/26 | 250 | 253 | 249 | 251 | 1,102,000 |
| 2005/01/25 | 248 | 250 | 247 | 249 | 1,138,000 |
| 2005/01/24 | 242 | 248 | 242 | 247 | 1,135,000 |
| 2005/01/21 | 241 | 244 | 241 | 242 | 949,000 |
| 2005/01/20 | 243 | 245 | 241 | 243 | 1,489,000 |
| 2005/01/19 | 249 | 249 | 246 | 247 | 764,000 |
| 2005/01/18 | 252 | 252 | 246 | 247 | 1,473,000 |
| 2005/01/17 | 253 | 254 | 251 | 251 | 939,000 |
| 2005/01/14 | 252 | 255 | 250 | 252 | 2,348,000 |
| 2005/01/13 | 247 | 252 | 246 | 250 | 2,046,000 |
| 2005/01/12 | 249 | 249 | 246 | 246 | 785,000 |
| 2005/01/11 | 245 | 248 | 245 | 246 | 1,090,000 |
| 2005/01/07 | 245 | 246 | 243 | 245 | 1,104,000 |
| 2005/01/06 | 244 | 246 | 243 | 246 | 2,057,000 |
| 2005/01/05 | 245 | 247 | 243 | 247 | 1,857,000 |
| 2005/01/04 | 250 | 251 | 246 | 248 | 1,176,000 |