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 |
|---|---|---|---|---|---|
| 2007/12/28 | 219 | 219 | 213 | 214 | 1,839,000 |
| 2007/12/27 | 220 | 226 | 220 | 222 | 2,981,000 |
| 2007/12/26 | 211 | 219 | 211 | 219 | 2,227,000 |
| 2007/12/25 | 215 | 215 | 208 | 211 | 2,233,000 |
| 2007/12/21 | 208 | 212 | 205 | 210 | 2,960,000 |
| 2007/12/20 | 213 | 214 | 205 | 206 | 2,546,000 |
| 2007/12/19 | 213 | 215 | 208 | 208 | 1,962,000 |
| 2007/12/18 | 211 | 217 | 209 | 215 | 2,205,000 |
| 2007/12/17 | 220 | 223 | 215 | 216 | 2,573,000 |
| 2007/12/14 | 228 | 231 | 221 | 222 | 6,176,000 |
| 2007/12/13 | 234 | 237 | 226 | 227 | 4,542,000 |
| 2007/12/12 | 225 | 236 | 223 | 235 | 5,813,000 |
| 2007/12/11 | 226 | 230 | 223 | 227 | 5,710,000 |
| 2007/12/10 | 220 | 227 | 219 | 223 | 6,443,000 |
| 2007/12/07 | 221 | 225 | 217 | 221 | 6,471,000 |
| 2007/12/06 | 217 | 222 | 215 | 220 | 5,010,000 |
| 2007/12/05 | 216 | 219 | 211 | 212 | 5,943,000 |
| 2007/12/04 | 222 | 225 | 216 | 217 | 5,009,000 |
| 2007/12/03 | 230 | 231 | 222 | 223 | 6,868,000 |
| 2007/11/30 | 222 | 229 | 220 | 220 | 9,687,000 |
| 2007/11/29 | 217 | 223 | 217 | 221 | 4,198,000 |
| 2007/11/28 | 214 | 220 | 210 | 211 | 4,495,000 |
| 2007/11/27 | 206 | 215 | 204 | 212 | 4,265,000 |
| 2007/11/26 | 207 | 208 | 203 | 208 | 6,707,000 |
| 2007/11/22 | 202 | 214 | 202 | 208 | 5,429,000 |
| 2007/11/21 | 216 | 216 | 205 | 206 | 4,726,000 |
| 2007/11/20 | 215 | 220 | 205 | 218 | 6,203,000 |
| 2007/11/19 | 224 | 225 | 217 | 217 | 2,074,000 |
| 2007/11/16 | 227 | 227 | 222 | 225 | 1,978,000 |
| 2007/11/15 | 232 | 234 | 229 | 229 | 3,274,000 |
| 2007/11/14 | 233 | 236 | 230 | 232 | 2,436,000 |
| 2007/11/13 | 228 | 233 | 225 | 230 | 3,973,000 |
| 2007/11/12 | 235 | 237 | 225 | 233 | 3,154,000 |
| 2007/11/09 | 243 | 248 | 239 | 239 | 5,617,000 |
| 2007/11/08 | 250 | 252 | 238 | 247 | 6,823,000 |
| 2007/11/07 | 271 | 271 | 256 | 256 | 5,201,000 |
| 2007/11/06 | 269 | 277 | 269 | 271 | 4,245,000 |
| 2007/11/05 | 275 | 278 | 272 | 274 | 3,957,000 |
| 2007/11/02 | 275 | 277 | 270 | 274 | 4,975,000 |
| 2007/11/01 | 286 | 289 | 282 | 283 | 3,426,000 |
| 2007/10/31 | 280 | 292 | 268 | 286 | 8,449,000 |
| 2007/10/30 | 260 | 286 | 258 | 285 | 6,708,000 |
| 2007/10/29 | 258 | 262 | 256 | 260 | 2,669,000 |
| 2007/10/26 | 254 | 257 | 252 | 254 | 2,124,000 |
| 2007/10/25 | 261 | 261 | 250 | 253 | 4,784,000 |
| 2007/10/24 | 258 | 262 | 256 | 257 | 4,030,000 |
| 2007/10/23 | 253 | 256 | 251 | 253 | 2,286,000 |
| 2007/10/22 | 253 | 254 | 248 | 252 | 4,395,000 |
| 2007/10/19 | 260 | 263 | 253 | 260 | 7,151,000 |
| 2007/10/18 | 266 | 275 | 264 | 275 | 3,679,000 |
| 2007/10/17 | 266 | 270 | 260 | 265 | 4,073,000 |
| 2007/10/16 | 271 | 273 | 267 | 269 | 2,795,000 |
| 2007/10/15 | 274 | 276 | 270 | 273 | 3,684,000 |
| 2007/10/12 | 279 | 279 | 270 | 272 | 4,653,000 |
| 2007/10/11 | 275 | 279 | 265 | 279 | 7,532,000 |
| 2007/10/10 | 285 | 287 | 275 | 277 | 7,755,000 |
| 2007/10/09 | 289 | 290 | 282 | 284 | 6,478,000 |
| 2007/10/05 | 298 | 305 | 297 | 299 | 4,396,000 |
| 2007/10/04 | 297 | 300 | 293 | 295 | 2,683,000 |
| 2007/10/03 | 296 | 304 | 295 | 301 | 3,370,000 |
| 2007/10/02 | 292 | 296 | 289 | 293 | 2,156,000 |
| 2007/10/01 | 284 | 290 | 283 | 288 | 1,272,000 |
| 2007/09/28 | 290 | 290 | 283 | 283 | 1,743,000 |
| 2007/09/27 | 279 | 288 | 278 | 287 | 1,751,000 |
| 2007/09/26 | 274 | 277 | 274 | 274 | 1,245,000 |
| 2007/09/25 | 277 | 279 | 270 | 275 | 1,802,000 |
| 2007/09/21 | 272 | 276 | 272 | 275 | 2,321,000 |
| 2007/09/20 | 276 | 279 | 274 | 278 | 1,807,000 |
| 2007/09/19 | 280 | 282 | 275 | 277 | 3,050,000 |
| 2007/09/18 | 278 | 279 | 275 | 276 | 2,060,000 |
| 2007/09/14 | 272 | 279 | 272 | 278 | 7,610,000 |
| 2007/09/13 | 261 | 269 | 259 | 267 | 3,507,000 |
| 2007/09/12 | 269 | 270 | 260 | 263 | 4,363,000 |
| 2007/09/11 | 275 | 275 | 263 | 267 | 4,371,000 |
| 2007/09/10 | 275 | 278 | 270 | 275 | 5,445,000 |
| 2007/09/07 | 282 | 282 | 278 | 280 | 2,433,000 |
| 2007/09/06 | 279 | 285 | 275 | 285 | 3,337,000 |
| 2007/09/05 | 289 | 292 | 280 | 280 | 2,537,000 |
| 2007/09/04 | 285 | 289 | 283 | 289 | 2,828,000 |
| 2007/09/03 | 286 | 287 | 283 | 285 | 2,675,000 |
| 2007/08/31 | 283 | 288 | 281 | 286 | 2,156,000 |
| 2007/08/30 | 287 | 287 | 278 | 283 | 2,735,000 |
| 2007/08/29 | 279 | 282 | 274 | 282 | 3,930,000 |
| 2007/08/28 | 286 | 286 | 281 | 283 | 2,306,000 |
| 2007/08/27 | 290 | 294 | 286 | 289 | 3,882,000 |
| 2007/08/24 | 285 | 289 | 282 | 288 | 4,265,000 |
| 2007/08/23 | 290 | 293 | 284 | 287 | 4,010,000 |
| 2007/08/22 | 281 | 286 | 277 | 283 | 3,635,000 |
| 2007/08/21 | 284 | 287 | 276 | 280 | 8,020,000 |
| 2007/08/20 | 296 | 296 | 281 | 284 | 4,868,000 |
| 2007/08/17 | 295 | 298 | 275 | 276 | 5,913,000 |
| 2007/08/16 | 291 | 298 | 287 | 294 | 5,270,000 |
| 2007/08/15 | 291 | 307 | 289 | 295 | 5,078,000 |
| 2007/08/14 | 295 | 302 | 292 | 296 | 7,518,000 |
| 2007/08/13 | 289 | 292 | 281 | 281 | 6,712,000 |
| 2007/08/10 | 288 | 293 | 275 | 279 | 9,931,000 |
| 2007/08/09 | 306 | 310 | 297 | 298 | 5,413,000 |
| 2007/08/08 | 309 | 318 | 309 | 311 | 3,664,000 |
| 2007/08/07 | 314 | 320 | 309 | 312 | 10,405,000 |
| 2007/08/06 | 291 | 294 | 288 | 294 | 2,782,000 |
| 2007/08/03 | 294 | 299 | 290 | 298 | 5,470,000 |
| 2007/08/02 | 293 | 294 | 286 | 293 | 6,651,000 |
| 2007/08/01 | 300 | 300 | 289 | 291 | 3,841,000 |
| 2007/07/31 | 307 | 308 | 304 | 304 | 2,916,000 |
| 2007/07/30 | 303 | 307 | 300 | 306 | 4,272,000 |
| 2007/07/27 | 297 | 306 | 294 | 302 | 4,425,000 |
| 2007/07/26 | 315 | 316 | 302 | 302 | 3,871,000 |
| 2007/07/25 | 309 | 316 | 308 | 315 | 3,105,000 |
| 2007/07/24 | 311 | 314 | 306 | 313 | 3,831,000 |
| 2007/07/23 | 316 | 317 | 306 | 310 | 7,995,000 |
| 2007/07/20 | 325 | 327 | 317 | 319 | 5,853,000 |
| 2007/07/19 | 324 | 329 | 322 | 325 | 6,035,000 |
| 2007/07/18 | 326 | 327 | 319 | 322 | 6,664,000 |
| 2007/07/17 | 337 | 340 | 331 | 333 | 4,814,000 |
| 2007/07/13 | 338 | 340 | 332 | 333 | 3,798,000 |
| 2007/07/12 | 344 | 345 | 335 | 336 | 1,949,000 |
| 2007/07/11 | 342 | 345 | 341 | 343 | 2,272,000 |
| 2007/07/10 | 342 | 344 | 341 | 343 | 2,016,000 |
| 2007/07/09 | 339 | 342 | 337 | 342 | 3,570,000 |
| 2007/07/06 | 335 | 338 | 334 | 337 | 5,168,000 |
| 2007/07/05 | 332 | 337 | 332 | 335 | 2,234,000 |
| 2007/07/04 | 335 | 337 | 330 | 332 | 2,880,000 |
| 2007/07/03 | 336 | 338 | 334 | 336 | 4,224,000 |
| 2007/07/02 | 332 | 337 | 331 | 336 | 7,060,000 |
| 2007/06/29 | 327 | 328 | 323 | 327 | 5,218,000 |
| 2007/06/28 | 328 | 329 | 326 | 327 | 2,263,000 |
| 2007/06/27 | 332 | 332 | 327 | 328 | 2,306,000 |
| 2007/06/26 | 335 | 336 | 331 | 332 | 2,481,000 |
| 2007/06/25 | 337 | 339 | 333 | 334 | 2,203,000 |
| 2007/06/22 | 342 | 342 | 339 | 341 | 1,872,000 |
| 2007/06/21 | 340 | 345 | 340 | 344 | 2,697,000 |
| 2007/06/20 | 343 | 344 | 339 | 343 | 3,036,000 |
| 2007/06/19 | 345 | 349 | 343 | 344 | 2,693,000 |
| 2007/06/18 | 347 | 348 | 344 | 345 | 1,910,000 |
| 2007/06/15 | 341 | 346 | 341 | 344 | 1,749,000 |
| 2007/06/14 | 338 | 343 | 337 | 340 | 1,542,000 |
| 2007/06/13 | 339 | 340 | 333 | 336 | 3,656,000 |
| 2007/06/12 | 344 | 345 | 339 | 341 | 1,578,000 |
| 2007/06/11 | 348 | 348 | 343 | 344 | 1,619,000 |
| 2007/06/08 | 350 | 350 | 345 | 346 | 5,249,000 |
| 2007/06/07 | 351 | 352 | 346 | 352 | 3,307,000 |
| 2007/06/06 | 355 | 357 | 353 | 354 | 1,700,000 |
| 2007/06/05 | 355 | 356 | 353 | 356 | 2,025,000 |
| 2007/06/04 | 360 | 361 | 355 | 355 | 2,008,000 |
| 2007/06/01 | 358 | 360 | 355 | 358 | 3,111,000 |
| 2007/05/31 | 359 | 361 | 355 | 358 | 2,667,000 |
| 2007/05/30 | 354 | 355 | 350 | 352 | 1,895,000 |
| 2007/05/29 | 353 | 355 | 349 | 353 | 2,415,000 |
| 2007/05/28 | 353 | 355 | 352 | 354 | 2,033,000 |
| 2007/05/25 | 354 | 355 | 349 | 352 | 2,351,000 |
| 2007/05/24 | 356 | 359 | 355 | 356 | 6,032,000 |
| 2007/05/23 | 358 | 361 | 355 | 359 | 3,526,000 |
| 2007/05/22 | 360 | 363 | 356 | 360 | 3,269,000 |
| 2007/05/21 | 370 | 370 | 360 | 362 | 5,655,000 |
| 2007/05/18 | 354 | 364 | 352 | 357 | 8,395,000 |
| 2007/05/17 | 350 | 353 | 347 | 349 | 3,486,000 |
| 2007/05/16 | 355 | 355 | 346 | 351 | 5,797,000 |
| 2007/05/15 | 368 | 368 | 353 | 355 | 8,507,000 |
| 2007/05/14 | 363 | 376 | 363 | 371 | 6,499,000 |
| 2007/05/11 | 378 | 378 | 358 | 358 | 14,805,000 |
| 2007/05/10 | 380 | 386 | 373 | 383 | 15,153,000 |
| 2007/05/09 | 352 | 356 | 352 | 355 | 2,695,000 |
| 2007/05/08 | 358 | 358 | 351 | 351 | 3,298,000 |
| 2007/05/07 | 358 | 363 | 357 | 358 | 2,623,000 |
| 2007/05/02 | 348 | 356 | 346 | 352 | 2,475,000 |
| 2007/05/01 | 353 | 353 | 346 | 347 | 2,053,000 |
| 2007/04/27 | 351 | 355 | 349 | 351 | 2,138,000 |
| 2007/04/26 | 348 | 355 | 347 | 353 | 2,569,000 |
| 2007/04/25 | 350 | 350 | 347 | 348 | 2,480,000 |
| 2007/04/24 | 350 | 355 | 347 | 352 | 2,553,000 |
| 2007/04/23 | 358 | 359 | 348 | 351 | 4,183,000 |
| 2007/04/20 | 360 | 360 | 352 | 355 | 3,037,000 |
| 2007/04/19 | 359 | 361 | 353 | 359 | 3,897,000 |
| 2007/04/18 | 354 | 361 | 353 | 359 | 3,849,000 |
| 2007/04/17 | 364 | 365 | 352 | 354 | 3,975,000 |
| 2007/04/16 | 362 | 367 | 361 | 363 | 3,258,000 |
| 2007/04/13 | 367 | 369 | 360 | 360 | 2,473,000 |
| 2007/04/12 | 368 | 368 | 361 | 364 | 2,761,000 |
| 2007/04/11 | 368 | 373 | 365 | 368 | 8,176,000 |
| 2007/04/10 | 362 | 370 | 362 | 367 | 6,426,000 |
| 2007/04/09 | 361 | 366 | 360 | 365 | 4,121,000 |
| 2007/04/06 | 357 | 360 | 353 | 358 | 2,982,000 |
| 2007/04/05 | 363 | 363 | 354 | 357 | 4,385,000 |
| 2007/04/04 | 362 | 363 | 353 | 362 | 6,084,000 |
| 2007/04/03 | 351 | 359 | 350 | 358 | 9,114,000 |
| 2007/04/02 | 359 | 362 | 345 | 348 | 6,692,000 |
| 2007/03/30 | 356 | 357 | 350 | 354 | 3,100,000 |
| 2007/03/29 | 351 | 355 | 346 | 353 | 4,502,000 |
| 2007/03/28 | 358 | 362 | 350 | 354 | 6,591,000 |
| 2007/03/27 | 371 | 373 | 357 | 361 | 7,078,000 |
| 2007/03/26 | 377 | 378 | 368 | 370 | 6,819,000 |
| 2007/03/23 | 385 | 386 | 375 | 377 | 7,993,000 |
| 2007/03/22 | 396 | 397 | 380 | 382 | 17,435,000 |
| 2007/03/20 | 403 | 424 | 403 | 408 | 15,819,000 |
| 2007/03/19 | 387 | 392 | 386 | 389 | 3,920,000 |
| 2007/03/16 | 383 | 393 | 383 | 387 | 3,131,000 |
| 2007/03/15 | 393 | 393 | 387 | 388 | 4,364,000 |
| 2007/03/14 | 392 | 394 | 385 | 386 | 5,754,000 |
| 2007/03/13 | 402 | 403 | 393 | 395 | 3,795,000 |
| 2007/03/12 | 405 | 406 | 395 | 398 | 4,167,000 |
| 2007/03/09 | 401 | 408 | 399 | 403 | 12,582,000 |
| 2007/03/08 | 389 | 396 | 381 | 396 | 6,157,000 |
| 2007/03/07 | 391 | 395 | 387 | 388 | 8,522,000 |
| 2007/03/06 | 371 | 388 | 368 | 381 | 6,482,000 |
| 2007/03/05 | 379 | 382 | 360 | 364 | 6,284,000 |
| 2007/03/02 | 391 | 391 | 385 | 388 | 5,426,000 |
| 2007/03/01 | 388 | 390 | 381 | 390 | 8,203,000 |
| 2007/02/28 | 380 | 390 | 380 | 387 | 5,938,000 |
| 2007/02/27 | 409 | 409 | 394 | 403 | 8,031,000 |
| 2007/02/26 | 403 | 407 | 399 | 404 | 11,496,000 |
| 2007/02/23 | 393 | 394 | 387 | 390 | 7,798,000 |
| 2007/02/22 | 392 | 397 | 390 | 394 | 8,913,000 |
| 2007/02/21 | 392 | 394 | 383 | 389 | 8,191,000 |
| 2007/02/20 | 390 | 399 | 386 | 392 | 22,724,000 |
| 2007/02/19 | 419 | 420 | 403 | 405 | 9,660,000 |
| 2007/02/16 | 439 | 444 | 419 | 419 | 9,216,000 |
| 2007/02/15 | 445 | 451 | 443 | 447 | 5,361,000 |
| 2007/02/14 | 450 | 453 | 434 | 435 | 8,577,000 |
| 2007/02/13 | 444 | 452 | 441 | 446 | 4,783,000 |
| 2007/02/09 | 443 | 451 | 440 | 448 | 3,277,000 |
| 2007/02/08 | 450 | 453 | 440 | 444 | 2,444,000 |
| 2007/02/07 | 447 | 454 | 446 | 450 | 3,323,000 |
| 2007/02/06 | 454 | 456 | 448 | 450 | 3,654,000 |
| 2007/02/05 | 469 | 469 | 458 | 459 | 5,687,000 |
| 2007/02/02 | 454 | 471 | 450 | 469 | 6,334,000 |
| 2007/02/01 | 449 | 454 | 442 | 451 | 3,450,000 |
| 2007/01/31 | 448 | 450 | 441 | 444 | 4,997,000 |
| 2007/01/30 | 451 | 461 | 448 | 452 | 5,531,000 |
| 2007/01/29 | 437 | 459 | 436 | 456 | 7,914,000 |
| 2007/01/26 | 419 | 427 | 419 | 427 | 2,508,000 |
| 2007/01/25 | 427 | 429 | 420 | 423 | 2,527,000 |
| 2007/01/24 | 422 | 429 | 418 | 427 | 3,172,000 |
| 2007/01/23 | 406 | 420 | 406 | 418 | 2,885,000 |
| 2007/01/22 | 409 | 416 | 407 | 411 | 2,391,000 |
| 2007/01/19 | 413 | 414 | 403 | 409 | 6,146,000 |
| 2007/01/18 | 409 | 417 | 408 | 416 | 6,343,000 |
| 2007/01/17 | 395 | 410 | 390 | 408 | 8,052,000 |
| 2007/01/16 | 384 | 394 | 382 | 393 | 7,951,000 |
| 2007/01/15 | 374 | 383 | 372 | 379 | 5,349,000 |
| 2007/01/12 | 370 | 372 | 366 | 369 | 6,812,000 |
| 2007/01/11 | 378 | 379 | 366 | 369 | 4,129,000 |
| 2007/01/10 | 380 | 381 | 371 | 374 | 1,681,000 |
| 2007/01/09 | 372 | 384 | 372 | 383 | 1,959,000 |
| 2007/01/05 | 386 | 388 | 374 | 377 | 2,047,000 |
| 2007/01/04 | 386 | 390 | 385 | 387 | 816,000 |