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 |
|---|---|---|---|---|---|
| 2010/12/30 | 185 | 185 | 182 | 184 | 2,873,000 |
| 2010/12/29 | 186 | 186 | 182 | 185 | 3,369,000 |
| 2010/12/28 | 189 | 190 | 187 | 188 | 1,569,000 |
| 2010/12/27 | 189 | 191 | 189 | 191 | 1,308,000 |
| 2010/12/24 | 194 | 194 | 190 | 190 | 2,481,000 |
| 2010/12/22 | 196 | 196 | 194 | 196 | 2,125,000 |
| 2010/12/21 | 192 | 195 | 191 | 195 | 1,694,000 |
| 2010/12/20 | 196 | 196 | 190 | 192 | 2,346,000 |
| 2010/12/17 | 195 | 195 | 192 | 195 | 2,865,000 |
| 2010/12/16 | 195 | 196 | 192 | 195 | 4,455,000 |
| 2010/12/15 | 190 | 194 | 188 | 194 | 5,680,000 |
| 2010/12/14 | 187 | 190 | 185 | 188 | 5,632,000 |
| 2010/12/13 | 182 | 187 | 180 | 187 | 2,379,000 |
| 2010/12/10 | 182 | 183 | 180 | 181 | 6,996,000 |
| 2010/12/09 | 184 | 186 | 181 | 184 | 5,206,000 |
| 2010/12/08 | 189 | 190 | 186 | 187 | 5,795,000 |
| 2010/12/07 | 191 | 191 | 188 | 189 | 2,382,000 |
| 2010/12/06 | 190 | 193 | 188 | 190 | 3,919,000 |
| 2010/12/03 | 197 | 197 | 190 | 190 | 3,951,000 |
| 2010/12/02 | 195 | 196 | 193 | 195 | 3,211,000 |
| 2010/12/01 | 186 | 192 | 184 | 191 | 4,197,000 |
| 2010/11/30 | 191 | 192 | 184 | 185 | 3,897,000 |
| 2010/11/29 | 191 | 196 | 187 | 193 | 6,458,000 |
| 2010/11/26 | 194 | 198 | 185 | 186 | 7,842,000 |
| 2010/11/25 | 189 | 193 | 186 | 192 | 6,381,000 |
| 2010/11/24 | 179 | 186 | 178 | 185 | 5,833,000 |
| 2010/11/22 | 182 | 187 | 180 | 184 | 6,148,000 |
| 2010/11/19 | 177 | 179 | 174 | 177 | 6,275,000 |
| 2010/11/18 | 171 | 180 | 170 | 180 | 7,237,000 |
| 2010/11/17 | 165 | 170 | 162 | 170 | 6,482,000 |
| 2010/11/16 | 162 | 166 | 162 | 166 | 6,968,000 |
| 2010/11/15 | 155 | 162 | 155 | 161 | 4,957,000 |
| 2010/11/12 | 155 | 157 | 155 | 156 | 2,697,000 |
| 2010/11/11 | 157 | 158 | 156 | 157 | 1,526,000 |
| 2010/11/10 | 161 | 162 | 156 | 156 | 3,949,000 |
| 2010/11/09 | 159 | 163 | 158 | 160 | 6,692,000 |
| 2010/11/08 | 164 | 165 | 158 | 159 | 4,867,000 |
| 2010/11/05 | 168 | 170 | 164 | 167 | 5,102,000 |
| 2010/11/04 | 159 | 164 | 158 | 163 | 2,271,000 |
| 2010/11/02 | 158 | 160 | 156 | 158 | 2,830,000 |
| 2010/11/01 | 157 | 161 | 155 | 159 | 6,469,000 |
| 2010/10/29 | 162 | 163 | 155 | 156 | 4,720,000 |
| 2010/10/28 | 158 | 159 | 155 | 157 | 4,522,000 |
| 2010/10/27 | 163 | 165 | 159 | 161 | 3,057,000 |
| 2010/10/26 | 159 | 165 | 157 | 162 | 6,432,000 |
| 2010/10/25 | 158 | 163 | 154 | 162 | 7,288,000 |
| 2010/10/22 | 152 | 157 | 151 | 157 | 4,478,000 |
| 2010/10/21 | 146 | 155 | 144 | 151 | 8,862,000 |
| 2010/10/20 | 147 | 147 | 142 | 143 | 2,534,000 |
| 2010/10/19 | 149 | 151 | 148 | 149 | 1,418,000 |
| 2010/10/18 | 154 | 154 | 150 | 151 | 1,984,000 |
| 2010/10/15 | 150 | 153 | 149 | 153 | 1,822,000 |
| 2010/10/14 | 152 | 154 | 151 | 153 | 2,313,000 |
| 2010/10/13 | 152 | 153 | 150 | 151 | 2,609,000 |
| 2010/10/12 | 156 | 158 | 149 | 149 | 2,044,000 |
| 2010/10/08 | 151 | 154 | 150 | 154 | 2,550,000 |
| 2010/10/07 | 150 | 152 | 150 | 151 | 1,328,000 |
| 2010/10/06 | 143 | 151 | 142 | 151 | 3,913,000 |
| 2010/10/05 | 142 | 143 | 138 | 139 | 4,692,000 |
| 2010/10/04 | 142 | 147 | 142 | 143 | 2,877,000 |
| 2010/10/01 | 145 | 146 | 141 | 141 | 2,453,000 |
| 2010/09/30 | 150 | 152 | 143 | 143 | 2,666,000 |
| 2010/09/29 | 150 | 153 | 150 | 150 | 2,356,000 |
| 2010/09/28 | 150 | 152 | 148 | 151 | 805,000 |
| 2010/09/27 | 153 | 154 | 149 | 150 | 2,329,000 |
| 2010/09/24 | 150 | 154 | 150 | 153 | 3,366,000 |
| 2010/09/22 | 154 | 155 | 150 | 151 | 3,275,000 |
| 2010/09/21 | 161 | 162 | 158 | 158 | 1,106,000 |
| 2010/09/17 | 160 | 161 | 159 | 161 | 2,647,000 |
| 2010/09/16 | 160 | 162 | 157 | 159 | 3,484,000 |
| 2010/09/15 | 152 | 163 | 151 | 159 | 5,729,000 |
| 2010/09/14 | 151 | 154 | 150 | 153 | 2,901,000 |
| 2010/09/13 | 150 | 153 | 148 | 152 | 3,792,000 |
| 2010/09/10 | 146 | 148 | 145 | 147 | 3,159,000 |
| 2010/09/09 | 144 | 145 | 142 | 144 | 1,560,000 |
| 2010/09/08 | 144 | 144 | 142 | 143 | 1,622,000 |
| 2010/09/07 | 148 | 148 | 144 | 148 | 2,684,000 |
| 2010/09/06 | 144 | 149 | 144 | 149 | 2,442,000 |
| 2010/09/03 | 145 | 145 | 140 | 143 | 2,853,000 |
| 2010/09/02 | 146 | 146 | 143 | 145 | 3,153,000 |
| 2010/09/01 | 141 | 144 | 139 | 141 | 2,452,000 |
| 2010/08/31 | 144 | 144 | 137 | 139 | 2,670,000 |
| 2010/08/30 | 148 | 150 | 146 | 147 | 1,873,000 |
| 2010/08/27 | 141 | 146 | 141 | 146 | 1,949,000 |
| 2010/08/26 | 142 | 143 | 139 | 140 | 1,916,000 |
| 2010/08/25 | 143 | 145 | 141 | 141 | 2,185,000 |
| 2010/08/24 | 143 | 146 | 142 | 145 | 1,136,000 |
| 2010/08/23 | 146 | 146 | 144 | 145 | 1,903,000 |
| 2010/08/20 | 153 | 154 | 145 | 146 | 6,401,000 |
| 2010/08/19 | 158 | 162 | 153 | 155 | 6,052,000 |
| 2010/08/18 | 162 | 162 | 158 | 160 | 1,723,000 |
| 2010/08/17 | 161 | 163 | 160 | 161 | 1,144,000 |
| 2010/08/16 | 162 | 165 | 161 | 164 | 1,225,000 |
| 2010/08/13 | 158 | 164 | 153 | 162 | 3,884,000 |
| 2010/08/12 | 160 | 161 | 158 | 160 | 1,796,000 |
| 2010/08/11 | 168 | 168 | 162 | 164 | 2,279,000 |
| 2010/08/10 | 167 | 170 | 167 | 169 | 1,910,000 |
| 2010/08/09 | 164 | 170 | 163 | 166 | 1,526,000 |
| 2010/08/06 | 163 | 168 | 163 | 167 | 1,377,000 |
| 2010/08/05 | 162 | 165 | 161 | 164 | 2,235,000 |
| 2010/08/04 | 162 | 165 | 160 | 161 | 1,555,000 |
| 2010/08/03 | 163 | 164 | 160 | 162 | 2,822,000 |
| 2010/08/02 | 162 | 165 | 162 | 162 | 996,000 |
| 2010/07/30 | 165 | 166 | 162 | 162 | 3,013,000 |
| 2010/07/29 | 170 | 171 | 169 | 169 | 1,352,000 |
| 2010/07/28 | 168 | 171 | 167 | 171 | 1,299,000 |
| 2010/07/27 | 169 | 170 | 165 | 166 | 2,037,000 |
| 2010/07/26 | 163 | 166 | 163 | 166 | 1,468,000 |
| 2010/07/23 | 163 | 164 | 161 | 161 | 1,501,000 |
| 2010/07/22 | 158 | 161 | 157 | 158 | 3,071,000 |
| 2010/07/21 | 169 | 169 | 162 | 162 | 2,646,000 |
| 2010/07/20 | 166 | 169 | 165 | 166 | 2,522,000 |
| 2010/07/16 | 175 | 178 | 169 | 170 | 4,337,000 |
| 2010/07/15 | 172 | 177 | 171 | 176 | 3,358,000 |
| 2010/07/14 | 171 | 173 | 170 | 172 | 2,142,000 |
| 2010/07/13 | 167 | 170 | 167 | 168 | 2,357,000 |
| 2010/07/12 | 170 | 171 | 166 | 166 | 3,557,000 |
| 2010/07/09 | 173 | 173 | 164 | 171 | 9,181,000 |
| 2010/07/08 | 175 | 175 | 172 | 173 | 2,045,000 |
| 2010/07/07 | 176 | 177 | 170 | 171 | 2,495,000 |
| 2010/07/06 | 173 | 177 | 170 | 176 | 2,344,000 |
| 2010/07/05 | 176 | 178 | 173 | 176 | 2,763,000 |
| 2010/07/02 | 172 | 175 | 170 | 175 | 3,179,000 |
| 2010/07/01 | 168 | 172 | 167 | 168 | 3,182,000 |
| 2010/06/30 | 170 | 171 | 166 | 170 | 5,649,000 |
| 2010/06/29 | 178 | 181 | 172 | 174 | 4,047,000 |
| 2010/06/28 | 182 | 183 | 179 | 179 | 1,730,000 |
| 2010/06/25 | 185 | 186 | 183 | 184 | 1,138,000 |
| 2010/06/24 | 186 | 189 | 185 | 188 | 2,795,000 |
| 2010/06/23 | 189 | 189 | 184 | 186 | 2,073,000 |
| 2010/06/22 | 192 | 193 | 190 | 191 | 2,569,000 |
| 2010/06/21 | 192 | 194 | 190 | 192 | 2,838,000 |
| 2010/06/18 | 190 | 191 | 188 | 190 | 1,712,000 |
| 2010/06/17 | 188 | 191 | 187 | 190 | 3,793,000 |
| 2010/06/16 | 188 | 193 | 186 | 191 | 6,008,000 |
| 2010/06/15 | 182 | 183 | 181 | 183 | 2,508,000 |
| 2010/06/14 | 176 | 182 | 176 | 181 | 4,806,000 |
| 2010/06/11 | 169 | 177 | 169 | 176 | 9,537,000 |
| 2010/06/10 | 164 | 166 | 162 | 164 | 4,579,000 |
| 2010/06/09 | 170 | 173 | 166 | 168 | 3,779,000 |
| 2010/06/08 | 172 | 175 | 169 | 170 | 4,614,000 |
| 2010/06/07 | 175 | 177 | 173 | 174 | 4,637,000 |
| 2010/06/04 | 184 | 185 | 176 | 179 | 7,608,000 |
| 2010/06/03 | 189 | 189 | 184 | 186 | 5,865,000 |
| 2010/06/02 | 188 | 190 | 184 | 187 | 10,817,000 |
| 2010/06/01 | 183 | 183 | 178 | 180 | 2,135,000 |
| 2010/05/31 | 182 | 184 | 181 | 183 | 2,555,000 |
| 2010/05/28 | 180 | 183 | 177 | 180 | 4,281,000 |
| 2010/05/27 | 169 | 177 | 168 | 175 | 3,900,000 |
| 2010/05/26 | 168 | 175 | 167 | 173 | 7,713,000 |
| 2010/05/25 | 166 | 173 | 165 | 168 | 7,270,000 |
| 2010/05/24 | 164 | 167 | 160 | 166 | 3,724,000 |
| 2010/05/21 | 162 | 163 | 157 | 161 | 4,015,000 |
| 2010/05/20 | 166 | 170 | 165 | 167 | 1,305,000 |
| 2010/05/19 | 166 | 168 | 164 | 167 | 1,749,000 |
| 2010/05/18 | 172 | 174 | 166 | 167 | 3,927,000 |
| 2010/05/17 | 170 | 176 | 169 | 171 | 3,929,000 |
| 2010/05/14 | 174 | 176 | 170 | 172 | 5,372,000 |
| 2010/05/13 | 178 | 178 | 174 | 175 | 1,096,000 |
| 2010/05/12 | 174 | 177 | 172 | 173 | 1,771,000 |
| 2010/05/11 | 172 | 178 | 171 | 172 | 3,123,000 |
| 2010/05/10 | 166 | 171 | 166 | 170 | 2,821,000 |
| 2010/05/07 | 168 | 168 | 161 | 166 | 3,560,000 |
| 2010/05/06 | 177 | 179 | 172 | 173 | 2,997,000 |
| 2010/04/30 | 180 | 184 | 179 | 181 | 2,034,000 |
| 2010/04/28 | 179 | 182 | 178 | 180 | 2,405,000 |
| 2010/04/27 | 182 | 184 | 179 | 182 | 2,819,000 |
| 2010/04/26 | 185 | 187 | 183 | 185 | 1,949,000 |
| 2010/04/23 | 180 | 184 | 177 | 183 | 5,144,000 |
| 2010/04/22 | 176 | 179 | 173 | 178 | 4,080,000 |
| 2010/04/21 | 174 | 179 | 171 | 177 | 7,137,000 |
| 2010/04/20 | 168 | 178 | 167 | 175 | 10,150,000 |
| 2010/04/19 | 169 | 169 | 165 | 166 | 1,968,000 |
| 2010/04/16 | 169 | 171 | 167 | 170 | 4,469,000 |
| 2010/04/15 | 166 | 169 | 166 | 169 | 2,038,000 |
| 2010/04/14 | 167 | 168 | 165 | 165 | 3,204,000 |
| 2010/04/13 | 163 | 164 | 162 | 164 | 2,866,000 |
| 2010/04/12 | 160 | 165 | 160 | 163 | 3,731,000 |
| 2010/04/09 | 157 | 162 | 156 | 161 | 4,225,000 |
| 2010/04/08 | 161 | 163 | 158 | 158 | 3,798,000 |
| 2010/04/07 | 165 | 167 | 162 | 164 | 5,700,000 |
| 2010/04/06 | 164 | 164 | 160 | 164 | 3,247,000 |
| 2010/04/05 | 162 | 164 | 160 | 164 | 2,481,000 |
| 2010/04/02 | 164 | 164 | 159 | 160 | 2,812,000 |
| 2010/04/01 | 163 | 165 | 161 | 162 | 4,622,000 |
| 2010/03/31 | 162 | 165 | 160 | 162 | 3,279,000 |
| 2010/03/30 | 160 | 167 | 160 | 163 | 3,614,000 |
| 2010/03/29 | 158 | 162 | 158 | 158 | 2,783,000 |
| 2010/03/26 | 155 | 161 | 155 | 161 | 3,739,000 |
| 2010/03/25 | 157 | 157 | 154 | 155 | 2,969,000 |
| 2010/03/24 | 157 | 158 | 153 | 156 | 3,711,000 |
| 2010/03/23 | 160 | 160 | 156 | 157 | 3,424,000 |
| 2010/03/19 | 161 | 162 | 160 | 160 | 1,717,000 |
| 2010/03/18 | 161 | 162 | 160 | 160 | 1,968,000 |
| 2010/03/17 | 161 | 163 | 161 | 162 | 1,378,000 |
| 2010/03/16 | 161 | 162 | 160 | 160 | 1,862,000 |
| 2010/03/15 | 159 | 162 | 158 | 161 | 1,794,000 |
| 2010/03/12 | 158 | 160 | 156 | 159 | 6,688,000 |
| 2010/03/11 | 153 | 159 | 151 | 158 | 3,715,000 |
| 2010/03/10 | 153 | 157 | 152 | 155 | 5,576,000 |
| 2010/03/09 | 150 | 152 | 149 | 151 | 1,302,000 |
| 2010/03/08 | 150 | 152 | 149 | 150 | 1,875,000 |
| 2010/03/05 | 147 | 149 | 146 | 148 | 2,709,000 |
| 2010/03/04 | 143 | 147 | 141 | 145 | 8,348,000 |
| 2010/03/03 | 147 | 149 | 143 | 145 | 3,227,000 |
| 2010/03/02 | 148 | 149 | 145 | 149 | 1,798,000 |
| 2010/03/01 | 149 | 150 | 146 | 147 | 4,246,000 |
| 2010/02/26 | 147 | 152 | 145 | 151 | 3,281,000 |
| 2010/02/25 | 149 | 152 | 145 | 147 | 6,690,000 |
| 2010/02/24 | 146 | 153 | 145 | 151 | 7,093,000 |
| 2010/02/23 | 146 | 148 | 144 | 146 | 3,646,000 |
| 2010/02/22 | 150 | 150 | 144 | 147 | 7,328,000 |
| 2010/02/19 | 140 | 148 | 140 | 141 | 7,092,000 |
| 2010/02/18 | 138 | 140 | 136 | 140 | 1,887,000 |
| 2010/02/17 | 136 | 140 | 135 | 138 | 2,691,000 |
| 2010/02/16 | 134 | 136 | 132 | 135 | 3,524,000 |
| 2010/02/15 | 138 | 138 | 133 | 134 | 3,697,000 |
| 2010/02/12 | 138 | 142 | 136 | 142 | 5,281,000 |
| 2010/02/10 | 135 | 136 | 132 | 136 | 2,317,000 |
| 2010/02/09 | 132 | 134 | 132 | 133 | 1,525,000 |
| 2010/02/08 | 133 | 136 | 132 | 132 | 1,948,000 |
| 2010/02/05 | 134 | 135 | 132 | 132 | 1,858,000 |
| 2010/02/04 | 137 | 138 | 136 | 137 | 1,783,000 |
| 2010/02/03 | 134 | 137 | 134 | 137 | 1,558,000 |
| 2010/02/02 | 134 | 135 | 133 | 134 | 1,400,000 |
| 2010/02/01 | 132 | 132 | 130 | 132 | 2,335,000 |
| 2010/01/29 | 134 | 135 | 131 | 132 | 2,483,000 |
| 2010/01/28 | 137 | 138 | 136 | 136 | 2,779,000 |
| 2010/01/27 | 138 | 140 | 136 | 136 | 1,936,000 |
| 2010/01/26 | 142 | 143 | 138 | 139 | 2,768,000 |
| 2010/01/25 | 144 | 145 | 141 | 143 | 3,635,000 |
| 2010/01/22 | 150 | 150 | 146 | 148 | 3,105,000 |
| 2010/01/21 | 149 | 151 | 149 | 151 | 2,632,000 |
| 2010/01/20 | 154 | 156 | 149 | 149 | 3,868,000 |
| 2010/01/19 | 149 | 153 | 149 | 152 | 1,980,000 |
| 2010/01/18 | 150 | 151 | 147 | 149 | 1,926,000 |
| 2010/01/15 | 151 | 153 | 150 | 151 | 1,579,000 |
| 2010/01/14 | 150 | 154 | 150 | 153 | 1,771,000 |
| 2010/01/13 | 153 | 155 | 152 | 152 | 1,950,000 |
| 2010/01/12 | 155 | 156 | 153 | 155 | 2,001,000 |
| 2010/01/08 | 157 | 158 | 154 | 157 | 3,586,000 |
| 2010/01/07 | 155 | 159 | 153 | 156 | 3,181,000 |
| 2010/01/06 | 149 | 155 | 148 | 154 | 3,207,000 |
| 2010/01/05 | 150 | 150 | 146 | 148 | 1,883,000 |
| 2010/01/04 | 144 | 148 | 144 | 147 | 1,556,000 |