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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,520 | 4,540 | 4,480 | 4,510 | 140,900 |
| 2018/12/27 | 4,460 | 4,555 | 4,455 | 4,540 | 248,500 |
| 2018/12/26 | 4,315 | 4,405 | 4,315 | 4,390 | 217,900 |
| 2018/12/25 | 4,315 | 4,325 | 4,270 | 4,295 | 189,500 |
| 2018/12/21 | 4,510 | 4,510 | 4,410 | 4,440 | 234,100 |
| 2018/12/20 | 4,610 | 4,645 | 4,515 | 4,525 | 161,300 |
| 2018/12/19 | 4,660 | 4,685 | 4,615 | 4,660 | 206,000 |
| 2018/12/18 | 4,635 | 4,730 | 4,635 | 4,660 | 263,300 |
| 2018/12/17 | 4,690 | 4,755 | 4,650 | 4,670 | 263,700 |
| 2018/12/14 | 4,700 | 4,745 | 4,650 | 4,700 | 346,400 |
| 2018/12/13 | 4,735 | 4,775 | 4,700 | 4,735 | 287,700 |
| 2018/12/12 | 4,635 | 4,725 | 4,575 | 4,695 | 469,400 |
| 2018/12/11 | 4,685 | 4,725 | 4,645 | 4,675 | 500,800 |
| 2018/12/10 | 4,805 | 4,830 | 4,690 | 4,705 | 448,100 |
| 2018/12/07 | 5,070 | 5,080 | 4,875 | 4,900 | 351,700 |
| 2018/12/06 | 5,040 | 5,060 | 4,985 | 5,000 | 208,300 |
| 2018/12/05 | 5,000 | 5,100 | 5,000 | 5,060 | 269,500 |
| 2018/12/04 | 5,050 | 5,090 | 4,995 | 5,000 | 225,500 |
| 2018/12/03 | 5,130 | 5,160 | 4,975 | 5,040 | 340,700 |
| 2018/11/30 | 5,160 | 5,190 | 5,090 | 5,100 | 277,600 |
| 2018/11/29 | 5,150 | 5,180 | 5,100 | 5,150 | 220,700 |
| 2018/11/28 | 5,160 | 5,160 | 5,060 | 5,120 | 177,000 |
| 2018/11/27 | 5,110 | 5,170 | 5,000 | 5,160 | 285,900 |
| 2018/11/26 | 4,950 | 5,140 | 4,940 | 5,100 | 467,500 |
| 2018/11/22 | 4,865 | 4,925 | 4,815 | 4,915 | 154,500 |
| 2018/11/21 | 4,810 | 4,860 | 4,780 | 4,845 | 180,300 |
| 2018/11/20 | 4,750 | 4,870 | 4,750 | 4,865 | 193,200 |
| 2018/11/19 | 4,730 | 4,800 | 4,720 | 4,785 | 139,400 |
| 2018/11/16 | 4,755 | 4,800 | 4,690 | 4,740 | 194,500 |
| 2018/11/15 | 4,670 | 4,750 | 4,665 | 4,750 | 177,800 |
| 2018/11/14 | 4,545 | 4,685 | 4,515 | 4,650 | 250,100 |
| 2018/11/13 | 4,510 | 4,560 | 4,410 | 4,550 | 286,400 |
| 2018/11/12 | 4,525 | 4,625 | 4,510 | 4,580 | 212,300 |
| 2018/11/09 | 4,430 | 4,670 | 4,400 | 4,595 | 408,400 |
| 2018/11/08 | 4,540 | 4,640 | 4,360 | 4,420 | 478,500 |
| 2018/11/07 | 4,390 | 4,560 | 4,100 | 4,470 | 978,300 |
| 2018/11/06 | 4,305 | 4,350 | 4,245 | 4,335 | 263,400 |
| 2018/11/05 | 4,310 | 4,310 | 4,250 | 4,285 | 135,900 |
| 2018/11/02 | 4,280 | 4,345 | 4,250 | 4,320 | 211,300 |
| 2018/11/01 | 4,195 | 4,250 | 4,195 | 4,240 | 174,000 |
| 2018/10/31 | 4,220 | 4,285 | 4,175 | 4,200 | 190,400 |
| 2018/10/30 | 4,140 | 4,285 | 4,140 | 4,220 | 441,700 |
| 2018/10/29 | 4,200 | 4,230 | 4,150 | 4,185 | 136,900 |
| 2018/10/26 | 4,175 | 4,205 | 4,120 | 4,160 | 195,500 |
| 2018/10/25 | 4,155 | 4,220 | 4,140 | 4,155 | 163,100 |
| 2018/10/24 | 4,330 | 4,350 | 4,245 | 4,295 | 134,900 |
| 2018/10/23 | 4,365 | 4,375 | 4,265 | 4,315 | 222,600 |
| 2018/10/22 | 4,405 | 4,435 | 4,330 | 4,385 | 157,800 |
| 2018/10/19 | 4,385 | 4,455 | 4,360 | 4,435 | 149,000 |
| 2018/10/18 | 4,390 | 4,470 | 4,385 | 4,440 | 165,400 |
| 2018/10/17 | 4,375 | 4,400 | 4,325 | 4,395 | 200,100 |
| 2018/10/16 | 4,345 | 4,405 | 4,285 | 4,340 | 360,900 |
| 2018/10/15 | 4,510 | 4,540 | 4,425 | 4,435 | 200,500 |
| 2018/10/12 | 4,500 | 4,610 | 4,495 | 4,580 | 222,800 |
| 2018/10/11 | 4,600 | 4,650 | 4,520 | 4,555 | 318,200 |
| 2018/10/10 | 4,780 | 4,795 | 4,625 | 4,670 | 359,200 |
| 2018/10/09 | 4,905 | 5,030 | 4,815 | 4,825 | 344,300 |
| 2018/10/05 | 4,830 | 4,890 | 4,800 | 4,865 | 220,100 |
| 2018/10/04 | 4,820 | 4,855 | 4,770 | 4,815 | 188,200 |
| 2018/10/03 | 4,790 | 4,850 | 4,745 | 4,790 | 257,400 |
| 2018/10/02 | 4,770 | 4,830 | 4,740 | 4,755 | 214,600 |
| 2018/10/01 | 4,745 | 4,765 | 4,685 | 4,715 | 187,000 |
| 2018/09/28 | 4,870 | 4,925 | 4,685 | 4,710 | 375,000 |
| 2018/09/27 | 4,970 | 5,030 | 4,825 | 4,840 | 232,900 |
| 2018/09/26 | 4,930 | 4,990 | 4,875 | 4,955 | 380,200 |
| 2018/09/26 | 1 -> 0.10 分割 | ||||
| 2018/09/25 | 493 | 503 | 492 | 503 | 2,022,000 |
| 2018/09/21 | 483 | 491 | 483 | 490 | 2,135,000 |
| 2018/09/20 | 487 | 490 | 481 | 483 | 1,518,000 |
| 2018/09/19 | 488 | 491 | 485 | 487 | 1,216,000 |
| 2018/09/18 | 470 | 485 | 469 | 484 | 2,603,000 |
| 2018/09/14 | 462 | 470 | 460 | 466 | 2,193,000 |
| 2018/09/13 | 460 | 467 | 459 | 460 | 1,350,000 |
| 2018/09/12 | 455 | 459 | 449 | 456 | 1,410,000 |
| 2018/09/11 | 445 | 460 | 445 | 458 | 2,399,000 |
| 2018/09/10 | 458 | 464 | 457 | 458 | 1,236,000 |
| 2018/09/07 | 470 | 470 | 460 | 461 | 2,023,000 |
| 2018/09/06 | 463 | 475 | 463 | 473 | 1,707,000 |
| 2018/09/05 | 464 | 469 | 461 | 466 | 1,874,000 |
| 2018/09/04 | 464 | 470 | 462 | 465 | 1,935,000 |
| 2018/09/03 | 474 | 475 | 463 | 468 | 1,821,000 |
| 2018/08/31 | 475 | 480 | 472 | 476 | 2,872,000 |
| 2018/08/30 | 472 | 474 | 466 | 470 | 5,993,000 |
| 2018/08/29 | 472 | 476 | 469 | 471 | 2,772,000 |
| 2018/08/28 | 472 | 486 | 472 | 481 | 1,764,000 |
| 2018/08/27 | 482 | 485 | 478 | 480 | 1,660,000 |
| 2018/08/24 | 485 | 486 | 481 | 482 | 1,105,000 |
| 2018/08/23 | 482 | 486 | 480 | 482 | 1,291,000 |
| 2018/08/22 | 479 | 486 | 478 | 482 | 1,566,000 |
| 2018/08/21 | 471 | 478 | 469 | 475 | 1,251,000 |
| 2018/08/20 | 472 | 479 | 472 | 474 | 1,781,000 |
| 2018/08/17 | 463 | 472 | 462 | 471 | 1,597,000 |
| 2018/08/16 | 463 | 466 | 457 | 465 | 1,665,000 |
| 2018/08/15 | 478 | 478 | 463 | 469 | 1,803,000 |
| 2018/08/14 | 473 | 480 | 470 | 478 | 1,712,000 |
| 2018/08/13 | 478 | 479 | 470 | 473 | 2,218,000 |
| 2018/08/10 | 490 | 493 | 483 | 484 | 2,520,000 |
| 2018/08/09 | 493 | 495 | 487 | 490 | 1,717,000 |
| 2018/08/08 | 465 | 495 | 456 | 492 | 6,521,000 |
| 2018/08/07 | 499 | 511 | 488 | 507 | 3,845,000 |
| 2018/08/06 | 522 | 525 | 505 | 507 | 3,718,000 |
| 2018/08/03 | 535 | 535 | 525 | 529 | 1,706,000 |
| 2018/08/02 | 538 | 543 | 532 | 534 | 1,921,000 |
| 2018/08/01 | 534 | 541 | 532 | 538 | 2,166,000 |
| 2018/07/31 | 526 | 534 | 526 | 532 | 2,105,000 |
| 2018/07/30 | 524 | 530 | 521 | 525 | 2,734,000 |
| 2018/07/27 | 533 | 536 | 521 | 524 | 3,954,000 |
| 2018/07/26 | 530 | 539 | 529 | 533 | 3,090,000 |
| 2018/07/25 | 541 | 543 | 525 | 526 | 4,536,000 |
| 2018/07/24 | 544 | 544 | 540 | 541 | 1,639,000 |
| 2018/07/23 | 535 | 542 | 533 | 540 | 2,595,000 |
| 2018/07/20 | 538 | 538 | 529 | 536 | 3,140,000 |
| 2018/07/19 | 542 | 542 | 534 | 536 | 2,110,000 |
| 2018/07/18 | 552 | 553 | 541 | 541 | 2,423,000 |
| 2018/07/17 | 546 | 554 | 545 | 550 | 2,224,000 |
| 2018/07/13 | 546 | 550 | 543 | 546 | 3,165,000 |
| 2018/07/12 | 542 | 546 | 535 | 540 | 3,084,000 |
| 2018/07/11 | 536 | 547 | 534 | 542 | 5,279,000 |
| 2018/07/10 | 518 | 533 | 517 | 531 | 3,902,000 |
| 2018/07/09 | 516 | 520 | 513 | 514 | 2,891,000 |
| 2018/07/06 | 513 | 515 | 509 | 511 | 3,516,000 |
| 2018/07/05 | 516 | 519 | 510 | 513 | 3,201,000 |
| 2018/07/04 | 516 | 521 | 512 | 516 | 2,596,000 |
| 2018/07/03 | 515 | 520 | 515 | 517 | 2,800,000 |
| 2018/07/02 | 519 | 525 | 514 | 515 | 2,813,000 |
| 2018/06/29 | 523 | 527 | 518 | 519 | 2,800,000 |
| 2018/06/28 | 533 | 534 | 514 | 523 | 4,170,000 |
| 2018/06/27 | 508 | 520 | 507 | 517 | 1,766,000 |
| 2018/06/26 | 508 | 512 | 504 | 511 | 1,971,000 |
| 2018/06/25 | 512 | 518 | 505 | 509 | 2,024,000 |
| 2018/06/22 | 513 | 517 | 508 | 511 | 3,261,000 |
| 2018/06/21 | 507 | 519 | 507 | 513 | 4,111,000 |
| 2018/06/20 | 523 | 523 | 502 | 506 | 6,193,000 |
| 2018/06/19 | 546 | 546 | 524 | 525 | 3,006,000 |
| 2018/06/18 | 536 | 550 | 535 | 547 | 4,869,000 |
| 2018/06/15 | 530 | 533 | 527 | 530 | 2,172,000 |
| 2018/06/14 | 534 | 534 | 525 | 528 | 2,337,000 |
| 2018/06/13 | 543 | 544 | 536 | 537 | 2,454,000 |
| 2018/06/12 | 536 | 545 | 533 | 543 | 3,104,000 |
| 2018/06/11 | 527 | 537 | 523 | 533 | 2,673,000 |
| 2018/06/08 | 520 | 528 | 516 | 526 | 3,417,000 |
| 2018/06/07 | 508 | 526 | 507 | 523 | 3,491,000 |
| 2018/06/06 | 502 | 511 | 501 | 506 | 1,743,000 |
| 2018/06/05 | 512 | 513 | 501 | 503 | 1,852,000 |
| 2018/06/04 | 512 | 519 | 509 | 510 | 1,953,000 |
| 2018/06/01 | 512 | 519 | 508 | 508 | 3,190,000 |
| 2018/05/31 | 516 | 526 | 509 | 511 | 10,319,000 |
| 2018/05/30 | 485 | 489 | 480 | 482 | 1,462,000 |
| 2018/05/29 | 493 | 496 | 488 | 490 | 1,087,000 |
| 2018/05/28 | 489 | 497 | 488 | 495 | 1,587,000 |
| 2018/05/25 | 492 | 499 | 490 | 494 | 1,553,000 |
| 2018/05/24 | 497 | 498 | 486 | 488 | 1,282,000 |
| 2018/05/23 | 494 | 502 | 492 | 496 | 2,082,000 |
| 2018/05/22 | 501 | 504 | 498 | 501 | 1,040,000 |
| 2018/05/21 | 505 | 510 | 504 | 504 | 981,000 |
| 2018/05/18 | 511 | 514 | 504 | 506 | 1,109,000 |
| 2018/05/17 | 498 | 509 | 498 | 507 | 1,259,000 |
| 2018/05/16 | 493 | 500 | 492 | 497 | 937,000 |
| 2018/05/15 | 504 | 504 | 490 | 492 | 2,030,000 |
| 2018/05/14 | 503 | 508 | 496 | 499 | 1,588,000 |
| 2018/05/11 | 509 | 514 | 498 | 499 | 3,216,000 |
| 2018/05/10 | 492 | 509 | 477 | 504 | 5,336,000 |
| 2018/05/09 | 496 | 502 | 490 | 490 | 1,715,000 |
| 2018/05/08 | 494 | 503 | 492 | 496 | 2,100,000 |
| 2018/05/07 | 502 | 505 | 493 | 497 | 1,670,000 |
| 2018/05/02 | 504 | 510 | 502 | 508 | 1,392,000 |
| 2018/05/01 | 500 | 504 | 494 | 503 | 1,454,000 |
| 2018/04/27 | 490 | 502 | 489 | 501 | 3,007,000 |
| 2018/04/26 | 489 | 491 | 484 | 488 | 1,038,000 |
| 2018/04/25 | 483 | 491 | 482 | 486 | 1,308,000 |
| 2018/04/24 | 486 | 489 | 484 | 486 | 1,301,000 |
| 2018/04/23 | 487 | 488 | 482 | 483 | 1,435,000 |
| 2018/04/20 | 486 | 489 | 483 | 486 | 1,761,000 |
| 2018/04/19 | 482 | 494 | 482 | 488 | 2,471,000 |
| 2018/04/18 | 478 | 486 | 475 | 482 | 2,433,000 |
| 2018/04/17 | 467 | 480 | 467 | 478 | 1,897,000 |
| 2018/04/16 | 473 | 475 | 470 | 474 | 1,723,000 |
| 2018/04/13 | 465 | 475 | 463 | 473 | 1,856,000 |
| 2018/04/12 | 476 | 476 | 460 | 463 | 2,752,000 |
| 2018/04/11 | 484 | 485 | 478 | 481 | 999,000 |
| 2018/04/10 | 476 | 487 | 476 | 483 | 2,265,000 |
| 2018/04/09 | 476 | 484 | 475 | 478 | 2,145,000 |
| 2018/04/06 | 486 | 486 | 477 | 478 | 2,438,000 |
| 2018/04/05 | 479 | 491 | 476 | 485 | 2,362,000 |
| 2018/04/04 | 469 | 476 | 466 | 473 | 1,792,000 |
| 2018/04/03 | 459 | 472 | 457 | 470 | 2,593,000 |
| 2018/04/02 | 467 | 469 | 461 | 461 | 1,238,000 |
| 2018/03/30 | 471 | 475 | 468 | 472 | 1,906,000 |
| 2018/03/29 | 463 | 470 | 460 | 466 | 2,256,000 |
| 2018/03/28 | 455 | 459 | 451 | 458 | 3,058,000 |
| 2018/03/27 | 456 | 464 | 456 | 463 | 2,450,000 |
| 2018/03/26 | 448 | 452 | 446 | 452 | 2,430,000 |
| 2018/03/23 | 454 | 461 | 450 | 451 | 4,568,000 |
| 2018/03/22 | 472 | 473 | 459 | 461 | 3,775,000 |
| 2018/03/20 | 466 | 474 | 458 | 473 | 3,423,000 |
| 2018/03/19 | 461 | 466 | 457 | 465 | 2,986,000 |
| 2018/03/16 | 470 | 470 | 464 | 465 | 3,135,000 |
| 2018/03/15 | 474 | 476 | 467 | 469 | 2,677,000 |
| 2018/03/14 | 480 | 481 | 474 | 478 | 2,008,000 |
| 2018/03/13 | 473 | 479 | 472 | 478 | 2,753,000 |
| 2018/03/12 | 470 | 478 | 462 | 474 | 4,916,000 |
| 2018/03/09 | 481 | 490 | 476 | 479 | 3,836,000 |
| 2018/03/08 | 479 | 480 | 475 | 480 | 2,886,000 |
| 2018/03/07 | 474 | 485 | 473 | 481 | 3,382,000 |
| 2018/03/06 | 485 | 486 | 474 | 477 | 3,087,000 |
| 2018/03/05 | 472 | 483 | 468 | 481 | 4,460,000 |
| 2018/03/02 | 475 | 478 | 467 | 476 | 5,485,000 |
| 2018/03/01 | 491 | 492 | 483 | 489 | 4,064,000 |
| 2018/02/28 | 492 | 498 | 492 | 495 | 3,250,000 |
| 2018/02/27 | 494 | 498 | 490 | 495 | 3,137,000 |
| 2018/02/26 | 505 | 506 | 493 | 495 | 3,151,000 |
| 2018/02/23 | 493 | 498 | 492 | 495 | 2,008,000 |
| 2018/02/22 | 489 | 491 | 482 | 490 | 2,540,000 |
| 2018/02/21 | 482 | 488 | 482 | 487 | 2,317,000 |
| 2018/02/20 | 474 | 484 | 474 | 481 | 2,143,000 |
| 2018/02/19 | 477 | 482 | 473 | 481 | 1,949,000 |
| 2018/02/16 | 468 | 477 | 465 | 475 | 3,116,000 |
| 2018/02/15 | 472 | 473 | 466 | 469 | 3,344,000 |
| 2018/02/14 | 463 | 467 | 460 | 462 | 4,218,000 |
| 2018/02/13 | 453 | 471 | 452 | 466 | 5,756,000 |
| 2018/02/09 | 497 | 503 | 480 | 485 | 5,334,000 |
| 2018/02/08 | 500 | 513 | 500 | 512 | 2,444,000 |
| 2018/02/07 | 512 | 514 | 499 | 500 | 2,936,000 |
| 2018/02/06 | 499 | 503 | 484 | 494 | 4,056,000 |
| 2018/02/05 | 514 | 520 | 512 | 516 | 2,314,000 |
| 2018/02/02 | 520 | 525 | 517 | 523 | 2,069,000 |
| 2018/02/01 | 515 | 522 | 508 | 521 | 2,205,000 |
| 2018/01/31 | 522 | 526 | 513 | 514 | 2,401,000 |
| 2018/01/30 | 519 | 521 | 514 | 516 | 1,995,000 |
| 2018/01/29 | 525 | 527 | 521 | 522 | 2,173,000 |
| 2018/01/26 | 531 | 532 | 520 | 520 | 3,066,000 |
| 2018/01/25 | 537 | 537 | 532 | 532 | 1,263,000 |
| 2018/01/24 | 534 | 539 | 534 | 537 | 1,488,000 |
| 2018/01/23 | 539 | 541 | 536 | 537 | 1,410,000 |
| 2018/01/22 | 530 | 536 | 530 | 534 | 1,152,000 |
| 2018/01/19 | 530 | 538 | 529 | 537 | 1,536,000 |
| 2018/01/18 | 548 | 550 | 529 | 529 | 4,155,000 |
| 2018/01/17 | 550 | 551 | 543 | 545 | 2,448,000 |
| 2018/01/16 | 554 | 560 | 553 | 556 | 1,638,000 |
| 2018/01/15 | 569 | 571 | 558 | 560 | 1,439,000 |
| 2018/01/12 | 583 | 584 | 564 | 566 | 3,240,000 |
| 2018/01/11 | 568 | 581 | 566 | 574 | 3,073,000 |
| 2018/01/10 | 569 | 577 | 565 | 569 | 2,648,000 |
| 2018/01/09 | 560 | 570 | 559 | 568 | 2,969,000 |
| 2018/01/05 | 556 | 562 | 555 | 558 | 2,649,000 |
| 2018/01/04 | 553 | 557 | 551 | 553 | 2,705,000 |