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 |
|---|---|---|---|---|---|
| 2006/12/29 | 391 | 392 | 386 | 389 | 802,000 |
| 2006/12/28 | 392 | 394 | 387 | 390 | 1,054,000 |
| 2006/12/27 | 394 | 394 | 389 | 391 | 1,335,000 |
| 2006/12/26 | 382 | 398 | 380 | 394 | 3,741,000 |
| 2006/12/25 | 377 | 379 | 376 | 378 | 1,190,000 |
| 2006/12/22 | 379 | 384 | 379 | 382 | 1,052,000 |
| 2006/12/21 | 382 | 383 | 376 | 382 | 1,112,000 |
| 2006/12/20 | 379 | 381 | 374 | 378 | 2,230,000 |
| 2006/12/19 | 379 | 383 | 376 | 376 | 1,416,000 |
| 2006/12/18 | 386 | 386 | 381 | 383 | 1,040,000 |
| 2006/12/15 | 381 | 386 | 380 | 386 | 1,599,000 |
| 2006/12/14 | 386 | 386 | 381 | 384 | 1,068,000 |
| 2006/12/13 | 376 | 383 | 376 | 383 | 2,421,000 |
| 2006/12/12 | 380 | 385 | 378 | 381 | 2,092,000 |
| 2006/12/11 | 377 | 383 | 374 | 380 | 1,776,000 |
| 2006/12/08 | 373 | 381 | 373 | 374 | 4,681,000 |
| 2006/12/07 | 379 | 380 | 374 | 376 | 2,479,000 |
| 2006/12/06 | 381 | 382 | 377 | 379 | 3,412,000 |
| 2006/12/05 | 372 | 383 | 369 | 380 | 6,021,000 |
| 2006/12/04 | 366 | 371 | 364 | 367 | 3,072,000 |
| 2006/12/01 | 359 | 370 | 358 | 369 | 3,241,000 |
| 2006/11/30 | 365 | 366 | 358 | 360 | 2,489,000 |
| 2006/11/29 | 358 | 364 | 357 | 360 | 3,245,000 |
| 2006/11/28 | 348 | 355 | 346 | 355 | 3,453,000 |
| 2006/11/27 | 341 | 348 | 341 | 347 | 1,295,000 |
| 2006/11/24 | 344 | 346 | 337 | 343 | 2,427,000 |
| 2006/11/22 | 338 | 348 | 335 | 348 | 2,455,000 |
| 2006/11/21 | 337 | 341 | 336 | 340 | 2,863,000 |
| 2006/11/20 | 348 | 349 | 335 | 335 | 3,099,000 |
| 2006/11/17 | 355 | 360 | 349 | 351 | 3,342,000 |
| 2006/11/16 | 356 | 357 | 348 | 353 | 5,244,000 |
| 2006/11/15 | 354 | 361 | 353 | 359 | 5,359,000 |
| 2006/11/14 | 350 | 355 | 347 | 349 | 2,720,000 |
| 2006/11/13 | 348 | 350 | 342 | 348 | 2,293,000 |
| 2006/11/10 | 346 | 353 | 344 | 348 | 3,634,000 |
| 2006/11/09 | 342 | 346 | 337 | 345 | 2,878,000 |
| 2006/11/08 | 345 | 350 | 336 | 338 | 2,655,000 |
| 2006/11/07 | 355 | 355 | 348 | 349 | 1,487,000 |
| 2006/11/06 | 344 | 355 | 341 | 352 | 3,772,000 |
| 2006/11/02 | 339 | 342 | 334 | 340 | 1,568,000 |
| 2006/11/01 | 340 | 345 | 338 | 342 | 989,000 |
| 2006/10/31 | 345 | 349 | 341 | 344 | 2,000,000 |
| 2006/10/30 | 341 | 347 | 341 | 342 | 1,539,000 |
| 2006/10/27 | 354 | 354 | 344 | 346 | 1,932,000 |
| 2006/10/26 | 349 | 355 | 347 | 352 | 2,688,000 |
| 2006/10/25 | 355 | 356 | 343 | 344 | 5,324,000 |
| 2006/10/24 | 354 | 360 | 352 | 356 | 2,865,000 |
| 2006/10/23 | 351 | 355 | 349 | 349 | 2,937,000 |
| 2006/10/20 | 343 | 344 | 342 | 343 | 866,000 |
| 2006/10/19 | 344 | 346 | 342 | 343 | 1,106,000 |
| 2006/10/18 | 337 | 343 | 336 | 342 | 1,364,000 |
| 2006/10/17 | 344 | 344 | 340 | 342 | 1,074,000 |
| 2006/10/16 | 340 | 345 | 338 | 342 | 1,494,000 |
| 2006/10/13 | 331 | 338 | 328 | 335 | 4,393,000 |
| 2006/10/12 | 338 | 339 | 327 | 328 | 3,886,000 |
| 2006/10/11 | 344 | 344 | 339 | 340 | 1,531,000 |
| 2006/10/10 | 340 | 346 | 339 | 342 | 1,999,000 |
| 2006/10/06 | 342 | 344 | 339 | 342 | 1,185,000 |
| 2006/10/05 | 345 | 346 | 340 | 343 | 2,296,000 |
| 2006/10/04 | 348 | 351 | 338 | 340 | 2,515,000 |
| 2006/10/03 | 345 | 351 | 345 | 347 | 1,833,000 |
| 2006/10/02 | 346 | 350 | 344 | 347 | 2,810,000 |
| 2006/09/29 | 351 | 351 | 347 | 350 | 2,147,000 |
| 2006/09/28 | 348 | 349 | 344 | 347 | 2,480,000 |
| 2006/09/27 | 346 | 346 | 340 | 345 | 3,187,000 |
| 2006/09/26 | 339 | 344 | 337 | 342 | 3,214,000 |
| 2006/09/25 | 332 | 337 | 329 | 336 | 4,024,000 |
| 2006/09/22 | 336 | 339 | 328 | 329 | 3,425,000 |
| 2006/09/21 | 337 | 343 | 334 | 341 | 3,856,000 |
| 2006/09/20 | 330 | 337 | 327 | 332 | 5,240,000 |
| 2006/09/19 | 327 | 332 | 325 | 329 | 1,795,000 |
| 2006/09/15 | 325 | 325 | 318 | 322 | 1,019,000 |
| 2006/09/14 | 329 | 331 | 318 | 325 | 3,171,000 |
| 2006/09/13 | 336 | 337 | 329 | 330 | 1,981,000 |
| 2006/09/12 | 337 | 337 | 329 | 331 | 2,140,000 |
| 2006/09/11 | 344 | 344 | 334 | 334 | 2,373,000 |
| 2006/09/08 | 336 | 345 | 336 | 343 | 4,660,000 |
| 2006/09/07 | 345 | 345 | 339 | 340 | 3,191,000 |
| 2006/09/06 | 348 | 350 | 344 | 345 | 3,454,000 |
| 2006/09/05 | 346 | 348 | 342 | 348 | 2,450,000 |
| 2006/09/04 | 343 | 346 | 339 | 345 | 4,174,000 |
| 2006/09/01 | 335 | 342 | 333 | 341 | 7,082,000 |
| 2006/08/31 | 331 | 338 | 330 | 333 | 3,323,000 |
| 2006/08/30 | 333 | 335 | 330 | 331 | 4,248,000 |
| 2006/08/29 | 339 | 340 | 333 | 334 | 2,567,000 |
| 2006/08/28 | 342 | 346 | 335 | 336 | 2,912,000 |
| 2006/08/25 | 349 | 349 | 342 | 342 | 3,989,000 |
| 2006/08/24 | 355 | 355 | 346 | 349 | 4,055,000 |
| 2006/08/23 | 358 | 359 | 352 | 357 | 3,699,000 |
| 2006/08/22 | 358 | 362 | 355 | 360 | 3,647,000 |
| 2006/08/21 | 369 | 373 | 357 | 357 | 4,966,000 |
| 2006/08/18 | 367 | 379 | 366 | 372 | 4,021,000 |
| 2006/08/17 | 360 | 369 | 360 | 363 | 3,035,000 |
| 2006/08/16 | 360 | 361 | 357 | 360 | 1,311,000 |
| 2006/08/15 | 362 | 362 | 354 | 357 | 1,295,000 |
| 2006/08/14 | 352 | 364 | 352 | 361 | 1,688,000 |
| 2006/08/11 | 355 | 357 | 350 | 354 | 2,589,000 |
| 2006/08/10 | 351 | 356 | 347 | 352 | 2,059,000 |
| 2006/08/09 | 349 | 353 | 340 | 352 | 3,393,000 |
| 2006/08/08 | 340 | 346 | 335 | 346 | 1,546,000 |
| 2006/08/07 | 354 | 357 | 337 | 340 | 3,199,000 |
| 2006/08/04 | 360 | 364 | 346 | 354 | 3,442,000 |
| 2006/08/03 | 359 | 367 | 358 | 359 | 2,571,000 |
| 2006/08/02 | 347 | 356 | 344 | 354 | 3,116,000 |
| 2006/08/01 | 340 | 349 | 338 | 348 | 1,952,000 |
| 2006/07/31 | 338 | 347 | 338 | 343 | 5,442,000 |
| 2006/07/28 | 338 | 341 | 335 | 337 | 6,789,000 |
| 2006/07/27 | 325 | 346 | 322 | 343 | 5,796,000 |
| 2006/07/26 | 327 | 331 | 322 | 323 | 3,440,000 |
| 2006/07/25 | 324 | 330 | 321 | 322 | 3,691,000 |
| 2006/07/24 | 319 | 321 | 315 | 320 | 3,905,000 |
| 2006/07/21 | 317 | 321 | 314 | 318 | 3,903,000 |
| 2006/07/20 | 318 | 325 | 317 | 322 | 5,426,000 |
| 2006/07/19 | 317 | 323 | 311 | 313 | 2,426,000 |
| 2006/07/18 | 325 | 330 | 312 | 312 | 3,077,000 |
| 2006/07/14 | 333 | 334 | 329 | 330 | 2,804,000 |
| 2006/07/13 | 341 | 346 | 336 | 342 | 2,558,000 |
| 2006/07/12 | 350 | 355 | 346 | 348 | 2,395,000 |
| 2006/07/11 | 352 | 355 | 345 | 349 | 1,515,000 |
| 2006/07/10 | 353 | 357 | 348 | 357 | 2,003,000 |
| 2006/07/07 | 359 | 360 | 355 | 356 | 2,384,000 |
| 2006/07/06 | 354 | 359 | 353 | 358 | 4,470,000 |
| 2006/07/05 | 348 | 357 | 348 | 354 | 1,593,000 |
| 2006/07/04 | 353 | 356 | 350 | 353 | 1,297,000 |
| 2006/07/03 | 352 | 353 | 349 | 349 | 1,483,000 |
| 2006/06/30 | 349 | 354 | 345 | 352 | 3,263,000 |
| 2006/06/29 | 338 | 343 | 336 | 342 | 2,053,000 |
| 2006/06/28 | 338 | 340 | 333 | 335 | 3,265,000 |
| 2006/06/27 | 347 | 349 | 343 | 343 | 1,435,000 |
| 2006/06/26 | 341 | 349 | 338 | 346 | 3,222,000 |
| 2006/06/23 | 335 | 342 | 333 | 339 | 2,028,000 |
| 2006/06/22 | 330 | 341 | 330 | 341 | 4,390,000 |
| 2006/06/21 | 336 | 338 | 326 | 331 | 3,109,000 |
| 2006/06/20 | 340 | 347 | 335 | 336 | 2,625,000 |
| 2006/06/19 | 345 | 352 | 342 | 343 | 1,717,000 |
| 2006/06/16 | 353 | 355 | 347 | 350 | 3,043,000 |
| 2006/06/15 | 335 | 344 | 333 | 343 | 2,925,000 |
| 2006/06/14 | 324 | 334 | 323 | 329 | 2,472,000 |
| 2006/06/13 | 335 | 339 | 329 | 329 | 2,383,000 |
| 2006/06/12 | 327 | 344 | 327 | 344 | 4,614,000 |
| 2006/06/09 | 332 | 342 | 324 | 330 | 11,098,000 |
| 2006/06/08 | 343 | 347 | 337 | 337 | 5,591,000 |
| 2006/06/07 | 351 | 355 | 345 | 345 | 5,416,000 |
| 2006/06/06 | 354 | 357 | 351 | 354 | 4,403,000 |
| 2006/06/05 | 362 | 368 | 355 | 359 | 4,496,000 |
| 2006/06/02 | 377 | 377 | 359 | 370 | 5,207,000 |
| 2006/06/01 | 376 | 383 | 371 | 372 | 3,025,000 |
| 2006/05/31 | 380 | 380 | 368 | 370 | 2,959,000 |
| 2006/05/30 | 382 | 384 | 374 | 382 | 2,815,000 |
| 2006/05/29 | 377 | 384 | 370 | 381 | 4,064,000 |
| 2006/05/26 | 369 | 376 | 366 | 372 | 3,315,000 |
| 2006/05/25 | 368 | 370 | 363 | 365 | 3,297,000 |
| 2006/05/24 | 373 | 377 | 362 | 375 | 8,136,000 |
| 2006/05/23 | 367 | 380 | 361 | 367 | 5,664,000 |
| 2006/05/22 | 385 | 389 | 372 | 372 | 3,602,000 |
| 2006/05/19 | 378 | 382 | 370 | 376 | 4,234,000 |
| 2006/05/18 | 377 | 394 | 372 | 383 | 4,499,000 |
| 2006/05/17 | 395 | 401 | 369 | 382 | 7,256,000 |
| 2006/05/16 | 418 | 418 | 389 | 390 | 7,262,000 |
| 2006/05/15 | 428 | 434 | 415 | 418 | 10,380,000 |
| 2006/05/12 | 430 | 444 | 428 | 440 | 7,455,000 |
| 2006/05/11 | 441 | 448 | 430 | 432 | 2,444,000 |
| 2006/05/10 | 441 | 455 | 439 | 445 | 4,904,000 |
| 2006/05/09 | 448 | 449 | 432 | 444 | 8,168,000 |
| 2006/05/08 | 429 | 454 | 425 | 451 | 7,613,000 |
| 2006/05/02 | 418 | 427 | 418 | 424 | 2,545,000 |
| 2006/05/01 | 419 | 429 | 418 | 419 | 1,837,000 |
| 2006/04/28 | 416 | 423 | 414 | 418 | 2,666,000 |
| 2006/04/27 | 425 | 429 | 419 | 426 | 2,326,000 |
| 2006/04/26 | 420 | 426 | 413 | 417 | 2,719,000 |
| 2006/04/25 | 426 | 427 | 414 | 418 | 4,454,000 |
| 2006/04/24 | 440 | 441 | 424 | 425 | 2,107,000 |
| 2006/04/21 | 448 | 454 | 444 | 445 | 2,345,000 |
| 2006/04/20 | 453 | 453 | 443 | 447 | 1,977,000 |
| 2006/04/19 | 449 | 456 | 446 | 453 | 2,513,000 |
| 2006/04/18 | 421 | 443 | 420 | 440 | 2,813,000 |
| 2006/04/17 | 436 | 440 | 425 | 426 | 2,555,000 |
| 2006/04/14 | 448 | 448 | 440 | 441 | 2,243,000 |
| 2006/04/13 | 448 | 454 | 441 | 445 | 3,328,000 |
| 2006/04/12 | 456 | 459 | 442 | 443 | 3,941,000 |
| 2006/04/11 | 458 | 469 | 453 | 461 | 3,664,000 |
| 2006/04/10 | 450 | 458 | 449 | 457 | 3,152,000 |
| 2006/04/07 | 455 | 461 | 442 | 460 | 4,928,000 |
| 2006/04/06 | 447 | 459 | 446 | 455 | 4,995,000 |
| 2006/04/05 | 442 | 449 | 440 | 443 | 3,874,000 |
| 2006/04/04 | 440 | 449 | 432 | 447 | 3,524,000 |
| 2006/04/03 | 434 | 447 | 431 | 444 | 6,345,000 |
| 2006/03/31 | 422 | 431 | 418 | 429 | 3,543,000 |
| 2006/03/30 | 427 | 428 | 422 | 425 | 2,762,000 |
| 2006/03/29 | 432 | 432 | 424 | 429 | 3,641,000 |
| 2006/03/28 | 425 | 433 | 424 | 430 | 4,012,000 |
| 2006/03/27 | 434 | 438 | 431 | 434 | 5,257,000 |
| 2006/03/24 | 417 | 432 | 413 | 424 | 6,478,000 |
| 2006/03/23 | 405 | 429 | 400 | 417 | 5,876,000 |
| 2006/03/22 | 408 | 430 | 398 | 400 | 9,984,000 |
| 2006/03/20 | 402 | 406 | 396 | 403 | 3,665,000 |
| 2006/03/17 | 398 | 407 | 393 | 407 | 4,579,000 |
| 2006/03/16 | 390 | 408 | 388 | 403 | 9,366,000 |
| 2006/03/15 | 382 | 391 | 381 | 386 | 4,650,000 |
| 2006/03/14 | 382 | 382 | 378 | 380 | 1,180,000 |
| 2006/03/13 | 373 | 384 | 372 | 382 | 3,769,000 |
| 2006/03/10 | 361 | 381 | 359 | 373 | 7,004,000 |
| 2006/03/09 | 353 | 361 | 353 | 360 | 1,923,000 |
| 2006/03/08 | 348 | 354 | 348 | 352 | 1,605,000 |
| 2006/03/07 | 349 | 351 | 343 | 348 | 1,488,000 |
| 2006/03/06 | 349 | 354 | 343 | 353 | 1,067,000 |
| 2006/03/03 | 346 | 357 | 346 | 347 | 1,695,000 |
| 2006/03/02 | 359 | 361 | 346 | 349 | 1,721,000 |
| 2006/03/01 | 360 | 362 | 355 | 358 | 1,611,000 |
| 2006/02/28 | 361 | 366 | 357 | 366 | 1,693,000 |
| 2006/02/27 | 360 | 370 | 357 | 365 | 2,342,000 |
| 2006/02/24 | 357 | 359 | 350 | 355 | 1,681,000 |
| 2006/02/23 | 345 | 357 | 344 | 356 | 3,437,000 |
| 2006/02/22 | 342 | 344 | 334 | 338 | 3,385,000 |
| 2006/02/21 | 331 | 345 | 330 | 345 | 4,291,000 |
| 2006/02/20 | 342 | 347 | 311 | 321 | 6,257,000 |
| 2006/02/17 | 369 | 369 | 341 | 347 | 5,092,000 |
| 2006/02/16 | 354 | 372 | 353 | 369 | 3,632,000 |
| 2006/02/15 | 361 | 364 | 353 | 356 | 2,276,000 |
| 2006/02/14 | 348 | 362 | 341 | 361 | 2,892,000 |
| 2006/02/13 | 360 | 362 | 352 | 353 | 2,823,000 |
| 2006/02/10 | 370 | 371 | 353 | 361 | 3,213,000 |
| 2006/02/09 | 366 | 371 | 361 | 367 | 3,746,000 |
| 2006/02/08 | 361 | 365 | 356 | 356 | 2,316,000 |
| 2006/02/07 | 359 | 364 | 355 | 362 | 2,921,000 |
| 2006/02/06 | 363 | 363 | 355 | 358 | 2,237,000 |
| 2006/02/03 | 360 | 364 | 358 | 359 | 2,580,000 |
| 2006/02/02 | 365 | 368 | 362 | 365 | 2,769,000 |
| 2006/02/01 | 367 | 369 | 361 | 361 | 1,825,000 |
| 2006/01/31 | 370 | 370 | 365 | 370 | 1,187,000 |
| 2006/01/30 | 376 | 377 | 368 | 369 | 1,509,000 |
| 2006/01/27 | 368 | 372 | 365 | 372 | 1,685,000 |
| 2006/01/26 | 356 | 364 | 355 | 362 | 1,646,000 |
| 2006/01/25 | 360 | 365 | 351 | 351 | 2,448,000 |
| 2006/01/24 | 354 | 360 | 353 | 357 | 923,000 |
| 2006/01/23 | 345 | 360 | 345 | 350 | 1,154,000 |
| 2006/01/20 | 376 | 376 | 354 | 360 | 2,402,000 |
| 2006/01/19 | 351 | 377 | 351 | 370 | 3,319,000 |
| 2006/01/18 | 373 | 374 | 325 | 341 | 3,547,000 |
| 2006/01/17 | 385 | 394 | 377 | 378 | 3,213,000 |
| 2006/01/16 | 385 | 403 | 378 | 396 | 6,694,000 |
| 2006/01/13 | 377 | 386 | 372 | 385 | 4,236,000 |
| 2006/01/12 | 368 | 375 | 363 | 372 | 2,753,000 |
| 2006/01/11 | 374 | 374 | 360 | 368 | 3,176,000 |
| 2006/01/10 | 371 | 378 | 366 | 372 | 5,336,000 |
| 2006/01/06 | 361 | 371 | 358 | 367 | 4,442,000 |
| 2006/01/05 | 364 | 364 | 355 | 358 | 3,636,000 |
| 2006/01/04 | 346 | 359 | 345 | 357 | 2,820,000 |