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 |
|---|---|---|---|---|---|
| 2008/12/30 | 226 | 229 | 221 | 227 | 1,382,000 |
| 2008/12/29 | 225 | 228 | 217 | 226 | 4,413,000 |
| 2008/12/26 | 230 | 231 | 226 | 229 | 2,095,000 |
| 2008/12/25 | 226 | 231 | 222 | 228 | 2,617,000 |
| 2008/12/24 | 222 | 227 | 220 | 224 | 3,492,000 |
| 2008/12/22 | 228 | 233 | 222 | 224 | 5,968,000 |
| 2008/12/19 | 209 | 229 | 208 | 222 | 10,957,000 |
| 2008/12/18 | 208 | 215 | 205 | 208 | 5,199,000 |
| 2008/12/17 | 221 | 222 | 199 | 206 | 7,433,000 |
| 2008/12/16 | 231 | 234 | 211 | 214 | 8,852,000 |
| 2008/12/15 | 217 | 239 | 216 | 236 | 11,036,000 |
| 2008/12/12 | 212 | 219 | 205 | 214 | 7,446,000 |
| 2008/12/11 | 220 | 226 | 215 | 222 | 8,932,000 |
| 2008/12/10 | 229 | 230 | 217 | 219 | 8,809,000 |
| 2008/12/09 | 220 | 235 | 220 | 227 | 14,931,000 |
| 2008/12/08 | 198 | 222 | 197 | 222 | 13,860,000 |
| 2008/12/05 | 195 | 208 | 192 | 201 | 19,613,000 |
| 2008/12/04 | 184 | 197 | 184 | 193 | 16,092,000 |
| 2008/12/03 | 185 | 185 | 174 | 175 | 7,816,000 |
| 2008/12/02 | 172 | 187 | 170 | 181 | 11,812,000 |
| 2008/12/01 | 192 | 193 | 179 | 180 | 7,608,000 |
| 2008/11/28 | 188 | 196 | 187 | 194 | 10,605,000 |
| 2008/11/27 | 174 | 189 | 172 | 186 | 10,035,000 |
| 2008/11/26 | 168 | 174 | 163 | 171 | 8,246,000 |
| 2008/11/25 | 172 | 179 | 170 | 179 | 8,089,000 |
| 2008/11/21 | 148 | 172 | 145 | 162 | 17,484,000 |
| 2008/11/20 | 140 | 154 | 139 | 148 | 10,200,000 |
| 2008/11/19 | 138 | 144 | 137 | 142 | 4,114,000 |
| 2008/11/18 | 141 | 143 | 135 | 135 | 3,168,000 |
| 2008/11/17 | 134 | 147 | 133 | 145 | 2,124,000 |
| 2008/11/14 | 140 | 145 | 136 | 138 | 3,115,000 |
| 2008/11/13 | 137 | 140 | 136 | 136 | 2,034,000 |
| 2008/11/12 | 144 | 149 | 141 | 142 | 1,825,000 |
| 2008/11/11 | 155 | 159 | 151 | 154 | 1,715,000 |
| 2008/11/10 | 155 | 159 | 152 | 159 | 2,675,000 |
| 2008/11/07 | 141 | 152 | 138 | 150 | 3,156,000 |
| 2008/11/06 | 151 | 155 | 148 | 151 | 2,781,000 |
| 2008/11/05 | 165 | 169 | 161 | 162 | 3,263,000 |
| 2008/11/04 | 152 | 166 | 143 | 164 | 5,497,000 |
| 2008/10/31 | 155 | 160 | 148 | 151 | 3,946,000 |
| 2008/10/30 | 149 | 163 | 146 | 160 | 4,734,000 |
| 2008/10/29 | 145 | 157 | 144 | 152 | 5,186,000 |
| 2008/10/28 | 123 | 147 | 117 | 147 | 4,960,000 |
| 2008/10/27 | 131 | 132 | 123 | 126 | 5,302,000 |
| 2008/10/24 | 138 | 139 | 126 | 126 | 4,810,000 |
| 2008/10/23 | 130 | 141 | 124 | 140 | 6,161,000 |
| 2008/10/22 | 139 | 142 | 133 | 133 | 3,325,000 |
| 2008/10/21 | 141 | 146 | 139 | 144 | 4,054,000 |
| 2008/10/20 | 135 | 139 | 131 | 134 | 4,752,000 |
| 2008/10/17 | 124 | 131 | 118 | 130 | 5,245,000 |
| 2008/10/16 | 128 | 130 | 116 | 117 | 6,729,000 |
| 2008/10/15 | 135 | 138 | 130 | 138 | 3,432,000 |
| 2008/10/14 | 143 | 143 | 131 | 142 | 4,905,000 |
| 2008/10/10 | 110 | 124 | 109 | 118 | 6,433,000 |
| 2008/10/09 | 128 | 135 | 125 | 129 | 7,284,000 |
| 2008/10/08 | 133 | 136 | 120 | 125 | 3,776,000 |
| 2008/10/07 | 125 | 145 | 118 | 140 | 8,501,000 |
| 2008/10/06 | 150 | 151 | 133 | 138 | 4,660,000 |
| 2008/10/03 | 152 | 160 | 152 | 158 | 2,554,000 |
| 2008/10/02 | 164 | 166 | 152 | 152 | 2,966,000 |
| 2008/10/01 | 170 | 175 | 165 | 167 | 2,432,000 |
| 2008/09/30 | 164 | 172 | 164 | 168 | 2,350,000 |
| 2008/09/29 | 181 | 181 | 173 | 174 | 1,934,000 |
| 2008/09/26 | 180 | 181 | 175 | 178 | 2,650,000 |
| 2008/09/25 | 179 | 183 | 177 | 182 | 1,625,000 |
| 2008/09/24 | 190 | 191 | 177 | 180 | 4,885,000 |
| 2008/09/22 | 186 | 192 | 184 | 191 | 5,219,000 |
| 2008/09/19 | 170 | 183 | 169 | 183 | 6,979,000 |
| 2008/09/18 | 150 | 160 | 149 | 159 | 3,614,000 |
| 2008/09/17 | 163 | 164 | 154 | 155 | 4,017,000 |
| 2008/09/16 | 157 | 161 | 157 | 158 | 2,679,000 |
| 2008/09/12 | 170 | 174 | 169 | 173 | 4,228,000 |
| 2008/09/11 | 179 | 179 | 168 | 168 | 4,195,000 |
| 2008/09/10 | 180 | 184 | 178 | 182 | 2,936,000 |
| 2008/09/09 | 180 | 185 | 180 | 182 | 2,163,000 |
| 2008/09/08 | 178 | 182 | 177 | 182 | 2,338,000 |
| 2008/09/05 | 173 | 178 | 172 | 177 | 2,711,000 |
| 2008/09/04 | 179 | 181 | 175 | 178 | 2,655,000 |
| 2008/09/03 | 181 | 183 | 178 | 181 | 3,257,000 |
| 2008/09/02 | 180 | 189 | 178 | 180 | 3,184,000 |
| 2008/09/01 | 184 | 184 | 180 | 180 | 2,210,000 |
| 2008/08/29 | 185 | 188 | 183 | 185 | 3,592,000 |
| 2008/08/28 | 181 | 184 | 178 | 182 | 3,991,000 |
| 2008/08/27 | 178 | 183 | 176 | 180 | 3,351,000 |
| 2008/08/26 | 174 | 179 | 173 | 177 | 2,004,000 |
| 2008/08/25 | 177 | 179 | 176 | 177 | 2,197,000 |
| 2008/08/22 | 178 | 178 | 174 | 176 | 1,564,000 |
| 2008/08/21 | 178 | 179 | 176 | 178 | 1,148,000 |
| 2008/08/20 | 173 | 179 | 173 | 179 | 1,335,000 |
| 2008/08/19 | 175 | 177 | 173 | 175 | 2,551,000 |
| 2008/08/18 | 175 | 181 | 174 | 178 | 5,011,000 |
| 2008/08/15 | 183 | 184 | 177 | 180 | 4,851,000 |
| 2008/08/14 | 186 | 188 | 185 | 187 | 2,348,000 |
| 2008/08/13 | 200 | 200 | 188 | 189 | 3,005,000 |
| 2008/08/12 | 198 | 202 | 194 | 197 | 4,514,000 |
| 2008/08/11 | 194 | 199 | 193 | 197 | 3,252,000 |
| 2008/08/08 | 190 | 196 | 184 | 193 | 6,454,000 |
| 2008/08/07 | 189 | 191 | 186 | 189 | 4,366,000 |
| 2008/08/06 | 181 | 188 | 180 | 187 | 3,245,000 |
| 2008/08/05 | 180 | 185 | 178 | 178 | 4,755,000 |
| 2008/08/04 | 180 | 183 | 178 | 178 | 3,348,000 |
| 2008/08/01 | 180 | 185 | 180 | 182 | 5,747,000 |
| 2008/07/31 | 189 | 189 | 182 | 183 | 4,758,000 |
| 2008/07/30 | 190 | 191 | 187 | 188 | 2,295,000 |
| 2008/07/29 | 185 | 189 | 184 | 188 | 4,388,000 |
| 2008/07/28 | 188 | 190 | 187 | 189 | 4,296,000 |
| 2008/07/25 | 180 | 187 | 179 | 187 | 9,927,000 |
| 2008/07/24 | 175 | 185 | 174 | 185 | 15,591,000 |
| 2008/07/23 | 173 | 177 | 168 | 171 | 10,699,000 |
| 2008/07/22 | 170 | 173 | 166 | 172 | 7,849,000 |
| 2008/07/18 | 167 | 170 | 166 | 168 | 5,177,000 |
| 2008/07/17 | 168 | 169 | 164 | 166 | 13,078,000 |
| 2008/07/16 | 170 | 170 | 163 | 164 | 10,394,000 |
| 2008/07/15 | 174 | 174 | 164 | 170 | 29,060,000 |
| 2008/07/14 | 186 | 188 | 174 | 175 | 19,916,000 |
| 2008/07/11 | 210 | 210 | 188 | 191 | 21,876,000 |
| 2008/07/10 | 208 | 216 | 206 | 212 | 5,086,000 |
| 2008/07/09 | 221 | 221 | 211 | 211 | 3,872,000 |
| 2008/07/08 | 229 | 233 | 216 | 218 | 5,777,000 |
| 2008/07/07 | 223 | 230 | 220 | 229 | 3,534,000 |
| 2008/07/04 | 217 | 222 | 217 | 222 | 2,974,000 |
| 2008/07/03 | 221 | 221 | 215 | 216 | 1,993,000 |
| 2008/07/02 | 224 | 225 | 218 | 220 | 1,743,000 |
| 2008/07/01 | 227 | 229 | 224 | 224 | 1,774,000 |
| 2008/06/30 | 223 | 230 | 222 | 229 | 2,377,000 |
| 2008/06/27 | 217 | 225 | 214 | 225 | 2,123,000 |
| 2008/06/26 | 224 | 224 | 221 | 222 | 1,281,000 |
| 2008/06/25 | 226 | 226 | 219 | 226 | 1,893,000 |
| 2008/06/24 | 220 | 227 | 219 | 226 | 2,300,000 |
| 2008/06/23 | 219 | 220 | 213 | 219 | 2,258,000 |
| 2008/06/20 | 229 | 230 | 222 | 223 | 2,328,000 |
| 2008/06/19 | 234 | 234 | 227 | 227 | 1,524,000 |
| 2008/06/18 | 231 | 235 | 229 | 232 | 1,203,000 |
| 2008/06/17 | 231 | 234 | 227 | 231 | 2,415,000 |
| 2008/06/16 | 228 | 231 | 226 | 229 | 2,673,000 |
| 2008/06/13 | 233 | 233 | 226 | 226 | 7,396,000 |
| 2008/06/12 | 230 | 233 | 229 | 232 | 2,053,000 |
| 2008/06/11 | 237 | 238 | 233 | 236 | 2,086,000 |
| 2008/06/10 | 244 | 244 | 236 | 236 | 1,699,000 |
| 2008/06/09 | 238 | 243 | 236 | 241 | 2,058,000 |
| 2008/06/06 | 249 | 251 | 246 | 247 | 2,263,000 |
| 2008/06/05 | 244 | 248 | 244 | 247 | 2,692,000 |
| 2008/06/04 | 243 | 249 | 240 | 246 | 2,980,000 |
| 2008/06/03 | 243 | 247 | 243 | 244 | 2,625,000 |
| 2008/06/02 | 244 | 251 | 243 | 246 | 5,540,000 |
| 2008/05/30 | 247 | 248 | 242 | 242 | 8,046,000 |
| 2008/05/29 | 243 | 247 | 240 | 247 | 3,160,000 |
| 2008/05/28 | 248 | 249 | 238 | 241 | 4,933,000 |
| 2008/05/27 | 254 | 257 | 247 | 250 | 3,962,000 |
| 2008/05/26 | 257 | 263 | 251 | 254 | 7,773,000 |
| 2008/05/23 | 243 | 263 | 241 | 256 | 14,477,000 |
| 2008/05/22 | 231 | 241 | 228 | 240 | 3,449,000 |
| 2008/05/21 | 238 | 242 | 233 | 235 | 3,837,000 |
| 2008/05/20 | 240 | 243 | 236 | 241 | 5,954,000 |
| 2008/05/19 | 232 | 239 | 230 | 238 | 5,573,000 |
| 2008/05/16 | 235 | 237 | 229 | 231 | 6,387,000 |
| 2008/05/15 | 236 | 245 | 231 | 234 | 12,160,000 |
| 2008/05/14 | 223 | 226 | 218 | 226 | 5,402,000 |
| 2008/05/13 | 226 | 227 | 221 | 226 | 3,499,000 |
| 2008/05/12 | 219 | 223 | 214 | 223 | 2,037,000 |
| 2008/05/09 | 229 | 231 | 221 | 222 | 4,158,000 |
| 2008/05/08 | 226 | 233 | 225 | 228 | 4,170,000 |
| 2008/05/07 | 228 | 231 | 225 | 228 | 4,623,000 |
| 2008/05/02 | 229 | 231 | 223 | 227 | 6,219,000 |
| 2008/05/01 | 228 | 234 | 225 | 225 | 6,294,000 |
| 2008/04/30 | 223 | 228 | 222 | 227 | 5,327,000 |
| 2008/04/28 | 234 | 234 | 220 | 222 | 6,599,000 |
| 2008/04/25 | 234 | 236 | 228 | 231 | 5,312,000 |
| 2008/04/24 | 235 | 235 | 227 | 232 | 8,472,000 |
| 2008/04/23 | 235 | 240 | 234 | 234 | 6,429,000 |
| 2008/04/22 | 240 | 244 | 235 | 239 | 5,456,000 |
| 2008/04/21 | 261 | 261 | 243 | 244 | 11,075,000 |
| 2008/04/18 | 263 | 270 | 257 | 260 | 9,563,000 |
| 2008/04/17 | 270 | 273 | 258 | 263 | 5,188,000 |
| 2008/04/16 | 261 | 270 | 260 | 267 | 5,302,000 |
| 2008/04/15 | 261 | 263 | 256 | 260 | 3,900,000 |
| 2008/04/14 | 252 | 263 | 252 | 262 | 4,120,000 |
| 2008/04/11 | 258 | 262 | 251 | 261 | 5,120,000 |
| 2008/04/10 | 255 | 255 | 248 | 255 | 4,101,000 |
| 2008/04/09 | 263 | 264 | 252 | 258 | 5,237,000 |
| 2008/04/08 | 265 | 268 | 261 | 262 | 5,650,000 |
| 2008/04/07 | 256 | 265 | 253 | 265 | 5,552,000 |
| 2008/04/04 | 255 | 269 | 254 | 259 | 9,977,000 |
| 2008/04/03 | 247 | 253 | 244 | 253 | 5,404,000 |
| 2008/04/02 | 243 | 247 | 241 | 246 | 3,868,000 |
| 2008/04/01 | 226 | 234 | 224 | 233 | 5,233,000 |
| 2008/03/31 | 236 | 241 | 227 | 231 | 4,049,000 |
| 2008/03/28 | 235 | 242 | 231 | 237 | 2,695,000 |
| 2008/03/27 | 234 | 237 | 229 | 236 | 5,461,000 |
| 2008/03/26 | 242 | 245 | 233 | 238 | 5,162,000 |
| 2008/03/25 | 238 | 251 | 238 | 244 | 8,216,000 |
| 2008/03/24 | 235 | 238 | 232 | 235 | 4,585,000 |
| 2008/03/21 | 217 | 237 | 216 | 237 | 10,619,000 |
| 2008/03/19 | 213 | 223 | 211 | 216 | 7,215,000 |
| 2008/03/18 | 194 | 208 | 194 | 204 | 8,493,000 |
| 2008/03/17 | 193 | 195 | 185 | 191 | 5,570,000 |
| 2008/03/14 | 196 | 203 | 191 | 192 | 10,367,000 |
| 2008/03/13 | 196 | 197 | 189 | 192 | 2,613,000 |
| 2008/03/12 | 205 | 206 | 197 | 198 | 6,174,000 |
| 2008/03/11 | 188 | 202 | 188 | 200 | 8,260,000 |
| 2008/03/10 | 193 | 195 | 189 | 189 | 3,978,000 |
| 2008/03/07 | 203 | 205 | 197 | 199 | 4,060,000 |
| 2008/03/06 | 208 | 215 | 205 | 210 | 3,517,000 |
| 2008/03/05 | 210 | 212 | 202 | 207 | 4,252,000 |
| 2008/03/04 | 213 | 213 | 203 | 211 | 5,345,000 |
| 2008/03/03 | 202 | 210 | 202 | 206 | 5,617,000 |
| 2008/02/29 | 224 | 225 | 215 | 216 | 5,522,000 |
| 2008/02/28 | 225 | 232 | 223 | 231 | 6,032,000 |
| 2008/02/27 | 238 | 238 | 227 | 230 | 6,838,000 |
| 2008/02/26 | 240 | 244 | 237 | 238 | 4,592,000 |
| 2008/02/25 | 235 | 242 | 228 | 240 | 8,116,000 |
| 2008/02/22 | 223 | 239 | 221 | 233 | 10,864,000 |
| 2008/02/21 | 217 | 225 | 214 | 223 | 6,319,000 |
| 2008/02/20 | 220 | 220 | 213 | 215 | 5,964,000 |
| 2008/02/19 | 226 | 226 | 213 | 220 | 10,072,000 |
| 2008/02/18 | 229 | 236 | 226 | 227 | 9,694,000 |
| 2008/02/15 | 214 | 227 | 213 | 226 | 7,337,000 |
| 2008/02/14 | 207 | 220 | 207 | 218 | 11,396,000 |
| 2008/02/13 | 193 | 204 | 193 | 198 | 7,753,000 |
| 2008/02/12 | 187 | 190 | 180 | 181 | 4,291,000 |
| 2008/02/08 | 188 | 194 | 187 | 189 | 4,493,000 |
| 2008/02/07 | 194 | 197 | 187 | 191 | 4,039,000 |
| 2008/02/06 | 200 | 204 | 193 | 194 | 4,319,000 |
| 2008/02/05 | 201 | 207 | 201 | 206 | 2,675,000 |
| 2008/02/04 | 204 | 206 | 201 | 202 | 2,499,000 |
| 2008/02/01 | 204 | 209 | 199 | 199 | 2,829,000 |
| 2008/01/31 | 197 | 206 | 195 | 204 | 2,954,000 |
| 2008/01/30 | 198 | 205 | 196 | 201 | 4,551,000 |
| 2008/01/29 | 198 | 201 | 192 | 197 | 2,202,000 |
| 2008/01/28 | 198 | 201 | 194 | 194 | 4,230,000 |
| 2008/01/25 | 193 | 201 | 192 | 201 | 4,857,000 |
| 2008/01/24 | 181 | 187 | 180 | 183 | 3,833,000 |
| 2008/01/23 | 180 | 183 | 174 | 177 | 4,224,000 |
| 2008/01/22 | 178 | 181 | 171 | 172 | 4,323,000 |
| 2008/01/21 | 194 | 194 | 183 | 183 | 2,667,000 |
| 2008/01/18 | 181 | 199 | 179 | 196 | 4,231,000 |
| 2008/01/17 | 180 | 186 | 177 | 185 | 2,809,000 |
| 2008/01/16 | 177 | 185 | 177 | 178 | 3,244,000 |
| 2008/01/15 | 193 | 196 | 185 | 187 | 2,793,000 |
| 2008/01/11 | 199 | 201 | 190 | 192 | 4,443,000 |
| 2008/01/10 | 203 | 208 | 199 | 199 | 2,534,000 |
| 2008/01/09 | 198 | 204 | 197 | 202 | 2,850,000 |
| 2008/01/08 | 199 | 204 | 198 | 202 | 2,467,000 |
| 2008/01/07 | 202 | 203 | 196 | 199 | 4,850,000 |
| 2008/01/04 | 210 | 212 | 205 | 206 | 2,058,000 |