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 |
|---|---|---|---|---|---|
| 2009/12/30 | 143 | 145 | 142 | 142 | 1,119,000 |
| 2009/12/29 | 144 | 145 | 142 | 142 | 1,671,000 |
| 2009/12/28 | 140 | 145 | 140 | 143 | 2,145,000 |
| 2009/12/25 | 141 | 142 | 140 | 140 | 848,000 |
| 2009/12/24 | 144 | 144 | 141 | 142 | 2,130,000 |
| 2009/12/22 | 144 | 145 | 142 | 144 | 1,510,000 |
| 2009/12/21 | 142 | 143 | 140 | 143 | 1,707,000 |
| 2009/12/18 | 138 | 141 | 136 | 141 | 1,922,000 |
| 2009/12/17 | 136 | 138 | 134 | 137 | 4,078,000 |
| 2009/12/16 | 140 | 141 | 137 | 137 | 3,282,000 |
| 2009/12/15 | 138 | 144 | 137 | 141 | 2,202,000 |
| 2009/12/14 | 140 | 142 | 139 | 141 | 1,764,000 |
| 2009/12/11 | 138 | 142 | 137 | 140 | 5,131,000 |
| 2009/12/10 | 144 | 145 | 138 | 138 | 2,689,000 |
| 2009/12/09 | 144 | 146 | 143 | 144 | 2,568,000 |
| 2009/12/08 | 147 | 148 | 144 | 147 | 3,911,000 |
| 2009/12/07 | 146 | 148 | 143 | 143 | 1,570,000 |
| 2009/12/04 | 138 | 144 | 137 | 142 | 2,712,000 |
| 2009/12/03 | 142 | 142 | 138 | 140 | 2,070,000 |
| 2009/12/02 | 137 | 139 | 136 | 137 | 2,015,000 |
| 2009/12/01 | 131 | 138 | 130 | 136 | 4,489,000 |
| 2009/11/30 | 131 | 132 | 127 | 130 | 2,704,000 |
| 2009/11/27 | 131 | 132 | 127 | 128 | 2,516,000 |
| 2009/11/26 | 132 | 135 | 130 | 135 | 2,470,000 |
| 2009/11/25 | 133 | 135 | 129 | 134 | 5,646,000 |
| 2009/11/24 | 143 | 143 | 137 | 138 | 2,515,000 |
| 2009/11/20 | 140 | 144 | 140 | 144 | 2,011,000 |
| 2009/11/19 | 146 | 148 | 144 | 145 | 2,351,000 |
| 2009/11/18 | 146 | 148 | 142 | 142 | 1,731,000 |
| 2009/11/17 | 155 | 156 | 147 | 148 | 2,696,000 |
| 2009/11/16 | 157 | 157 | 153 | 155 | 1,206,000 |
| 2009/11/13 | 162 | 164 | 157 | 157 | 3,400,000 |
| 2009/11/12 | 160 | 163 | 159 | 162 | 3,113,000 |
| 2009/11/11 | 162 | 163 | 158 | 158 | 4,074,000 |
| 2009/11/10 | 164 | 165 | 159 | 161 | 2,340,000 |
| 2009/11/09 | 167 | 167 | 162 | 162 | 2,066,000 |
| 2009/11/06 | 166 | 167 | 164 | 165 | 1,855,000 |
| 2009/11/05 | 167 | 169 | 165 | 167 | 3,180,000 |
| 2009/11/04 | 162 | 171 | 159 | 169 | 4,490,000 |
| 2009/11/02 | 159 | 162 | 158 | 159 | 2,900,000 |
| 2009/10/30 | 164 | 166 | 161 | 161 | 2,529,000 |
| 2009/10/29 | 162 | 165 | 161 | 164 | 2,792,000 |
| 2009/10/28 | 162 | 163 | 160 | 163 | 3,030,000 |
| 2009/10/27 | 165 | 166 | 164 | 164 | 1,922,000 |
| 2009/10/26 | 165 | 168 | 163 | 168 | 2,434,000 |
| 2009/10/23 | 170 | 171 | 166 | 166 | 2,302,000 |
| 2009/10/22 | 171 | 172 | 167 | 169 | 1,957,000 |
| 2009/10/21 | 170 | 175 | 169 | 173 | 3,112,000 |
| 2009/10/20 | 169 | 170 | 167 | 169 | 1,616,000 |
| 2009/10/19 | 166 | 169 | 164 | 168 | 2,348,000 |
| 2009/10/16 | 169 | 170 | 166 | 167 | 1,997,000 |
| 2009/10/15 | 170 | 170 | 167 | 168 | 1,837,000 |
| 2009/10/14 | 169 | 170 | 166 | 168 | 2,840,000 |
| 2009/10/13 | 171 | 171 | 167 | 168 | 2,642,000 |
| 2009/10/09 | 169 | 170 | 166 | 168 | 3,256,000 |
| 2009/10/08 | 167 | 170 | 165 | 168 | 3,644,000 |
| 2009/10/07 | 167 | 169 | 165 | 166 | 4,533,000 |
| 2009/10/06 | 166 | 170 | 163 | 166 | 5,938,000 |
| 2009/10/05 | 165 | 167 | 162 | 166 | 2,865,000 |
| 2009/10/02 | 166 | 168 | 165 | 167 | 3,383,000 |
| 2009/10/01 | 166 | 168 | 165 | 168 | 2,109,000 |
| 2009/09/30 | 170 | 178 | 169 | 170 | 6,196,000 |
| 2009/09/29 | 166 | 171 | 165 | 169 | 4,367,000 |
| 2009/09/28 | 163 | 166 | 161 | 165 | 4,937,000 |
| 2009/09/25 | 165 | 166 | 163 | 164 | 3,250,000 |
| 2009/09/24 | 166 | 169 | 163 | 167 | 8,349,000 |
| 2009/09/18 | 158 | 163 | 155 | 161 | 12,008,000 |
| 2009/09/17 | 176 | 178 | 173 | 178 | 3,190,000 |
| 2009/09/16 | 176 | 179 | 175 | 175 | 2,922,000 |
| 2009/09/15 | 177 | 178 | 175 | 176 | 2,095,000 |
| 2009/09/14 | 182 | 182 | 176 | 178 | 2,626,000 |
| 2009/09/11 | 184 | 186 | 182 | 183 | 4,773,000 |
| 2009/09/10 | 183 | 185 | 183 | 184 | 1,901,000 |
| 2009/09/09 | 182 | 186 | 182 | 184 | 1,609,000 |
| 2009/09/08 | 184 | 184 | 182 | 183 | 1,431,000 |
| 2009/09/07 | 183 | 185 | 181 | 183 | 1,869,000 |
| 2009/09/04 | 188 | 189 | 182 | 183 | 2,888,000 |
| 2009/09/03 | 191 | 192 | 187 | 189 | 3,016,000 |
| 2009/09/02 | 189 | 194 | 189 | 193 | 3,836,000 |
| 2009/09/01 | 196 | 198 | 195 | 197 | 2,553,000 |
| 2009/08/31 | 201 | 202 | 196 | 198 | 2,243,000 |
| 2009/08/28 | 203 | 203 | 199 | 201 | 4,083,000 |
| 2009/08/27 | 199 | 205 | 197 | 203 | 7,893,000 |
| 2009/08/26 | 193 | 200 | 191 | 199 | 6,589,000 |
| 2009/08/25 | 190 | 194 | 189 | 191 | 5,196,000 |
| 2009/08/24 | 188 | 190 | 188 | 188 | 1,923,000 |
| 2009/08/21 | 191 | 191 | 185 | 187 | 2,946,000 |
| 2009/08/20 | 187 | 191 | 185 | 191 | 2,603,000 |
| 2009/08/19 | 189 | 189 | 184 | 187 | 2,307,000 |
| 2009/08/18 | 187 | 189 | 186 | 189 | 1,637,000 |
| 2009/08/17 | 194 | 194 | 188 | 190 | 2,881,000 |
| 2009/08/14 | 192 | 194 | 191 | 193 | 3,440,000 |
| 2009/08/13 | 192 | 195 | 191 | 194 | 4,086,000 |
| 2009/08/12 | 188 | 191 | 186 | 191 | 3,653,000 |
| 2009/08/11 | 190 | 194 | 189 | 192 | 3,674,000 |
| 2009/08/10 | 186 | 190 | 185 | 190 | 3,171,000 |
| 2009/08/07 | 186 | 186 | 181 | 184 | 3,742,000 |
| 2009/08/06 | 188 | 189 | 184 | 187 | 3,799,000 |
| 2009/08/05 | 187 | 191 | 187 | 190 | 4,412,000 |
| 2009/08/04 | 191 | 192 | 186 | 187 | 5,162,000 |
| 2009/08/03 | 184 | 191 | 183 | 191 | 6,540,000 |
| 2009/07/31 | 179 | 180 | 177 | 180 | 2,254,000 |
| 2009/07/30 | 177 | 181 | 176 | 180 | 2,777,000 |
| 2009/07/29 | 184 | 184 | 178 | 179 | 2,613,000 |
| 2009/07/28 | 187 | 188 | 182 | 184 | 3,524,000 |
| 2009/07/27 | 189 | 190 | 185 | 187 | 2,971,000 |
| 2009/07/24 | 194 | 194 | 186 | 187 | 3,518,000 |
| 2009/07/23 | 188 | 194 | 186 | 190 | 6,012,000 |
| 2009/07/22 | 185 | 186 | 182 | 184 | 2,160,000 |
| 2009/07/21 | 182 | 186 | 178 | 186 | 5,334,000 |
| 2009/07/17 | 186 | 186 | 175 | 178 | 4,863,000 |
| 2009/07/16 | 194 | 194 | 183 | 186 | 4,428,000 |
| 2009/07/15 | 182 | 185 | 181 | 185 | 1,977,000 |
| 2009/07/14 | 178 | 183 | 177 | 182 | 5,421,000 |
| 2009/07/13 | 185 | 186 | 170 | 173 | 6,350,000 |
| 2009/07/10 | 188 | 193 | 183 | 185 | 5,157,000 |
| 2009/07/09 | 184 | 190 | 181 | 188 | 5,152,000 |
| 2009/07/08 | 194 | 194 | 185 | 187 | 4,506,000 |
| 2009/07/07 | 201 | 202 | 194 | 197 | 4,957,000 |
| 2009/07/06 | 204 | 204 | 201 | 202 | 1,586,000 |
| 2009/07/03 | 202 | 204 | 201 | 204 | 3,783,000 |
| 2009/07/02 | 212 | 212 | 204 | 206 | 4,146,000 |
| 2009/07/01 | 209 | 211 | 208 | 210 | 2,462,000 |
| 2009/06/30 | 212 | 213 | 208 | 209 | 3,011,000 |
| 2009/06/29 | 208 | 212 | 207 | 209 | 3,740,000 |
| 2009/06/26 | 207 | 208 | 203 | 207 | 2,217,000 |
| 2009/06/25 | 202 | 208 | 201 | 205 | 5,105,000 |
| 2009/06/24 | 203 | 204 | 201 | 202 | 2,260,000 |
| 2009/06/23 | 204 | 205 | 202 | 203 | 2,967,000 |
| 2009/06/22 | 208 | 210 | 205 | 208 | 3,830,000 |
| 2009/06/19 | 205 | 208 | 204 | 207 | 2,960,000 |
| 2009/06/18 | 207 | 208 | 204 | 206 | 3,275,000 |
| 2009/06/17 | 200 | 208 | 200 | 208 | 3,022,000 |
| 2009/06/16 | 206 | 208 | 200 | 201 | 4,887,000 |
| 2009/06/15 | 209 | 210 | 208 | 210 | 2,527,000 |
| 2009/06/12 | 213 | 213 | 208 | 209 | 8,450,000 |
| 2009/06/11 | 212 | 213 | 207 | 208 | 5,920,000 |
| 2009/06/10 | 212 | 214 | 210 | 214 | 4,497,000 |
| 2009/06/09 | 216 | 219 | 212 | 212 | 4,672,000 |
| 2009/06/08 | 213 | 217 | 213 | 216 | 5,384,000 |
| 2009/06/05 | 211 | 213 | 209 | 211 | 4,934,000 |
| 2009/06/04 | 210 | 213 | 208 | 213 | 4,989,000 |
| 2009/06/03 | 208 | 212 | 207 | 211 | 5,001,000 |
| 2009/06/02 | 215 | 216 | 204 | 205 | 8,437,000 |
| 2009/06/01 | 214 | 215 | 211 | 213 | 7,775,000 |
| 2009/05/29 | 220 | 223 | 215 | 217 | 8,158,000 |
| 2009/05/28 | 213 | 223 | 211 | 218 | 32,920,000 |
| 2009/05/27 | 205 | 206 | 200 | 201 | 4,330,000 |
| 2009/05/26 | 204 | 206 | 201 | 204 | 4,486,000 |
| 2009/05/25 | 212 | 215 | 205 | 207 | 4,721,000 |
| 2009/05/22 | 202 | 211 | 201 | 211 | 5,984,000 |
| 2009/05/21 | 202 | 207 | 200 | 204 | 6,148,000 |
| 2009/05/20 | 203 | 204 | 198 | 201 | 11,211,000 |
| 2009/05/19 | 210 | 212 | 206 | 207 | 5,625,000 |
| 2009/05/18 | 214 | 216 | 207 | 208 | 9,078,000 |
| 2009/05/15 | 216 | 226 | 215 | 226 | 6,131,000 |
| 2009/05/14 | 217 | 220 | 212 | 216 | 5,015,000 |
| 2009/05/13 | 216 | 224 | 211 | 224 | 7,687,000 |
| 2009/05/12 | 211 | 221 | 211 | 220 | 7,928,000 |
| 2009/05/11 | 218 | 219 | 207 | 211 | 9,069,000 |
| 2009/05/08 | 215 | 220 | 215 | 218 | 7,777,000 |
| 2009/05/07 | 231 | 232 | 221 | 224 | 6,055,000 |
| 2009/05/01 | 222 | 224 | 217 | 221 | 3,707,000 |
| 2009/04/30 | 224 | 229 | 220 | 221 | 3,627,000 |
| 2009/04/28 | 228 | 231 | 221 | 222 | 3,051,000 |
| 2009/04/27 | 236 | 238 | 226 | 228 | 3,649,000 |
| 2009/04/24 | 239 | 241 | 232 | 233 | 3,163,000 |
| 2009/04/23 | 244 | 246 | 232 | 239 | 6,041,000 |
| 2009/04/22 | 243 | 251 | 240 | 245 | 11,010,000 |
| 2009/04/21 | 228 | 241 | 224 | 241 | 10,950,000 |
| 2009/04/20 | 224 | 230 | 223 | 230 | 3,554,000 |
| 2009/04/17 | 227 | 229 | 222 | 227 | 6,020,000 |
| 2009/04/16 | 226 | 231 | 222 | 224 | 5,387,000 |
| 2009/04/15 | 223 | 225 | 220 | 223 | 7,176,000 |
| 2009/04/14 | 236 | 237 | 227 | 228 | 6,117,000 |
| 2009/04/13 | 230 | 238 | 229 | 234 | 4,770,000 |
| 2009/04/10 | 246 | 246 | 234 | 238 | 6,978,000 |
| 2009/04/09 | 246 | 248 | 239 | 243 | 9,245,000 |
| 2009/04/08 | 239 | 248 | 237 | 244 | 6,323,000 |
| 2009/04/07 | 242 | 247 | 239 | 243 | 4,007,000 |
| 2009/04/06 | 240 | 248 | 238 | 245 | 7,029,000 |
| 2009/04/03 | 245 | 246 | 227 | 235 | 12,357,000 |
| 2009/04/02 | 247 | 248 | 236 | 242 | 7,288,000 |
| 2009/04/01 | 232 | 243 | 227 | 243 | 5,432,000 |
| 2009/03/31 | 233 | 243 | 222 | 227 | 5,597,000 |
| 2009/03/30 | 241 | 249 | 230 | 232 | 4,878,000 |
| 2009/03/27 | 248 | 249 | 238 | 240 | 5,768,000 |
| 2009/03/26 | 242 | 248 | 241 | 247 | 7,280,000 |
| 2009/03/25 | 256 | 261 | 248 | 251 | 7,148,000 |
| 2009/03/24 | 253 | 262 | 248 | 261 | 8,831,000 |
| 2009/03/23 | 238 | 249 | 236 | 248 | 6,655,000 |
| 2009/03/19 | 237 | 241 | 226 | 240 | 9,527,000 |
| 2009/03/18 | 250 | 250 | 230 | 232 | 10,965,000 |
| 2009/03/17 | 244 | 249 | 238 | 243 | 12,857,000 |
| 2009/03/16 | 228 | 240 | 227 | 239 | 7,967,000 |
| 2009/03/13 | 231 | 232 | 221 | 228 | 7,940,000 |
| 2009/03/12 | 222 | 233 | 222 | 227 | 9,086,000 |
| 2009/03/11 | 225 | 226 | 217 | 220 | 4,170,000 |
| 2009/03/10 | 218 | 223 | 217 | 219 | 5,883,000 |
| 2009/03/09 | 213 | 221 | 213 | 214 | 4,951,000 |
| 2009/03/06 | 219 | 223 | 210 | 213 | 9,101,000 |
| 2009/03/05 | 232 | 234 | 226 | 227 | 6,341,000 |
| 2009/03/04 | 213 | 233 | 212 | 231 | 8,521,000 |
| 2009/03/03 | 209 | 215 | 209 | 212 | 3,200,000 |
| 2009/03/02 | 209 | 220 | 208 | 214 | 4,559,000 |
| 2009/02/27 | 218 | 219 | 209 | 212 | 5,198,000 |
| 2009/02/26 | 213 | 225 | 211 | 215 | 4,881,000 |
| 2009/02/25 | 221 | 224 | 209 | 213 | 6,837,000 |
| 2009/02/24 | 212 | 220 | 212 | 216 | 4,712,000 |
| 2009/02/23 | 208 | 219 | 208 | 218 | 6,267,000 |
| 2009/02/20 | 220 | 223 | 213 | 213 | 5,249,000 |
| 2009/02/19 | 226 | 226 | 214 | 219 | 12,860,000 |
| 2009/02/18 | 231 | 234 | 222 | 223 | 17,892,000 |
| 2009/02/17 | 229 | 244 | 226 | 227 | 28,848,000 |
| 2009/02/16 | 221 | 229 | 220 | 222 | 8,400,000 |
| 2009/02/13 | 216 | 223 | 212 | 222 | 8,681,000 |
| 2009/02/12 | 203 | 218 | 203 | 215 | 10,293,000 |
| 2009/02/10 | 201 | 202 | 196 | 198 | 1,682,000 |
| 2009/02/09 | 213 | 215 | 197 | 197 | 3,113,000 |
| 2009/02/06 | 206 | 212 | 205 | 208 | 3,306,000 |
| 2009/02/05 | 198 | 207 | 196 | 202 | 3,637,000 |
| 2009/02/04 | 193 | 204 | 192 | 201 | 5,346,000 |
| 2009/02/03 | 189 | 194 | 186 | 186 | 4,230,000 |
| 2009/02/02 | 180 | 195 | 180 | 186 | 4,774,000 |
| 2009/01/30 | 189 | 189 | 181 | 183 | 4,991,000 |
| 2009/01/29 | 198 | 201 | 184 | 189 | 7,210,000 |
| 2009/01/28 | 201 | 203 | 192 | 194 | 3,135,000 |
| 2009/01/27 | 192 | 205 | 190 | 201 | 4,386,000 |
| 2009/01/26 | 210 | 212 | 190 | 191 | 6,130,000 |
| 2009/01/23 | 218 | 218 | 211 | 212 | 2,517,000 |
| 2009/01/22 | 219 | 219 | 212 | 219 | 3,382,000 |
| 2009/01/21 | 210 | 220 | 206 | 214 | 3,374,000 |
| 2009/01/20 | 222 | 226 | 211 | 215 | 3,613,000 |
| 2009/01/19 | 221 | 223 | 216 | 221 | 2,823,000 |
| 2009/01/16 | 213 | 220 | 209 | 218 | 3,897,000 |
| 2009/01/15 | 202 | 210 | 201 | 208 | 4,117,000 |
| 2009/01/14 | 207 | 213 | 204 | 210 | 2,517,000 |
| 2009/01/13 | 218 | 218 | 206 | 207 | 3,489,000 |
| 2009/01/09 | 231 | 232 | 218 | 219 | 3,532,000 |
| 2009/01/08 | 231 | 234 | 225 | 226 | 4,404,000 |
| 2009/01/07 | 238 | 244 | 228 | 231 | 9,134,000 |
| 2009/01/06 | 233 | 241 | 232 | 237 | 8,069,000 |
| 2009/01/05 | 231 | 234 | 228 | 228 | 1,092,000 |