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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,805 | 4,815 | 4,765 | 4,775 | 154,400 |
| 2019/12/27 | 4,880 | 4,890 | 4,840 | 4,845 | 63,000 |
| 2019/12/26 | 4,800 | 4,850 | 4,790 | 4,850 | 87,200 |
| 2019/12/25 | 4,870 | 4,870 | 4,795 | 4,810 | 94,300 |
| 2019/12/24 | 4,840 | 4,875 | 4,830 | 4,840 | 53,800 |
| 2019/12/23 | 4,875 | 4,890 | 4,850 | 4,855 | 101,700 |
| 2019/12/20 | 4,880 | 4,930 | 4,855 | 4,915 | 156,700 |
| 2019/12/19 | 4,890 | 4,940 | 4,870 | 4,900 | 145,900 |
| 2019/12/18 | 4,890 | 4,920 | 4,860 | 4,920 | 129,400 |
| 2019/12/17 | 4,910 | 4,915 | 4,845 | 4,875 | 175,700 |
| 2019/12/16 | 4,890 | 4,925 | 4,870 | 4,870 | 101,300 |
| 2019/12/13 | 4,930 | 4,930 | 4,870 | 4,885 | 220,500 |
| 2019/12/12 | 4,895 | 4,920 | 4,825 | 4,835 | 170,000 |
| 2019/12/11 | 4,850 | 4,860 | 4,820 | 4,840 | 117,600 |
| 2019/12/10 | 4,845 | 4,875 | 4,830 | 4,850 | 128,700 |
| 2019/12/09 | 4,935 | 4,945 | 4,835 | 4,845 | 105,800 |
| 2019/12/06 | 4,875 | 4,890 | 4,845 | 4,875 | 171,600 |
| 2019/12/05 | 4,770 | 4,925 | 4,730 | 4,910 | 304,700 |
| 2019/12/04 | 4,740 | 4,815 | 4,675 | 4,720 | 195,100 |
| 2019/12/03 | 4,670 | 4,735 | 4,630 | 4,730 | 187,800 |
| 2019/12/02 | 4,595 | 4,720 | 4,590 | 4,690 | 166,800 |
| 2019/11/29 | 4,640 | 4,665 | 4,555 | 4,565 | 217,800 |
| 2019/11/28 | 4,720 | 4,725 | 4,655 | 4,660 | 146,000 |
| 2019/11/27 | 4,710 | 4,750 | 4,705 | 4,725 | 107,700 |
| 2019/11/26 | 4,745 | 4,765 | 4,650 | 4,650 | 137,200 |
| 2019/11/25 | 4,765 | 4,790 | 4,720 | 4,740 | 100,200 |
| 2019/11/22 | 4,685 | 4,745 | 4,685 | 4,695 | 144,700 |
| 2019/11/21 | 4,750 | 4,750 | 4,620 | 4,720 | 174,000 |
| 2019/11/20 | 4,740 | 4,840 | 4,740 | 4,780 | 254,300 |
| 2019/11/19 | 4,765 | 4,810 | 4,735 | 4,735 | 309,400 |
| 2019/11/18 | 4,775 | 4,780 | 4,720 | 4,740 | 201,700 |
| 2019/11/15 | 4,785 | 4,840 | 4,760 | 4,810 | 159,500 |
| 2019/11/14 | 4,845 | 4,845 | 4,775 | 4,790 | 129,700 |
| 2019/11/13 | 4,865 | 4,895 | 4,810 | 4,825 | 166,700 |
| 2019/11/12 | 4,955 | 4,955 | 4,860 | 4,870 | 130,200 |
| 2019/11/11 | 4,995 | 5,020 | 4,925 | 4,950 | 148,400 |
| 2019/11/08 | 4,865 | 5,030 | 4,820 | 4,960 | 343,500 |
| 2019/11/07 | 4,830 | 4,855 | 4,710 | 4,805 | 443,900 |
| 2019/11/06 | 4,830 | 4,855 | 4,810 | 4,820 | 163,900 |
| 2019/11/05 | 4,775 | 4,845 | 4,740 | 4,790 | 246,000 |
| 2019/11/01 | 4,720 | 4,785 | 4,705 | 4,760 | 222,000 |
| 2019/10/31 | 4,865 | 4,880 | 4,755 | 4,760 | 261,800 |
| 2019/10/30 | 4,880 | 4,905 | 4,840 | 4,900 | 192,300 |
| 2019/10/29 | 4,865 | 4,915 | 4,860 | 4,890 | 108,500 |
| 2019/10/28 | 4,955 | 4,965 | 4,840 | 4,845 | 131,200 |
| 2019/10/25 | 4,845 | 4,965 | 4,830 | 4,925 | 181,700 |
| 2019/10/24 | 4,890 | 4,895 | 4,850 | 4,865 | 115,900 |
| 2019/10/23 | 4,840 | 4,880 | 4,805 | 4,860 | 175,400 |
| 2019/10/21 | 4,910 | 4,935 | 4,885 | 4,900 | 132,400 |
| 2019/10/18 | 4,860 | 4,915 | 4,855 | 4,890 | 186,200 |
| 2019/10/17 | 4,850 | 4,885 | 4,825 | 4,845 | 243,600 |
| 2019/10/16 | 4,795 | 4,880 | 4,775 | 4,875 | 197,800 |
| 2019/10/15 | 4,735 | 4,770 | 4,690 | 4,755 | 184,800 |
| 2019/10/11 | 4,615 | 4,650 | 4,565 | 4,625 | 147,400 |
| 2019/10/10 | 4,585 | 4,615 | 4,535 | 4,590 | 174,300 |
| 2019/10/09 | 4,520 | 4,550 | 4,510 | 4,530 | 95,600 |
| 2019/10/08 | 4,545 | 4,570 | 4,530 | 4,550 | 96,500 |
| 2019/10/07 | 4,520 | 4,555 | 4,470 | 4,510 | 117,100 |
| 2019/10/04 | 4,525 | 4,580 | 4,485 | 4,540 | 196,100 |
| 2019/10/03 | 4,550 | 4,605 | 4,540 | 4,560 | 162,600 |
| 2019/10/02 | 4,615 | 4,655 | 4,590 | 4,650 | 165,900 |
| 2019/10/01 | 4,635 | 4,695 | 4,635 | 4,650 | 110,300 |
| 2019/09/30 | 4,690 | 4,730 | 4,605 | 4,625 | 236,000 |
| 2019/09/27 | 4,750 | 4,750 | 4,635 | 4,700 | 163,200 |
| 2019/09/26 | 4,685 | 4,785 | 4,685 | 4,745 | 280,400 |
| 2019/09/25 | 4,620 | 4,690 | 4,605 | 4,655 | 179,500 |
| 2019/09/24 | 4,660 | 4,715 | 4,615 | 4,650 | 202,800 |
| 2019/09/20 | 4,740 | 4,740 | 4,655 | 4,665 | 256,100 |
| 2019/09/19 | 4,730 | 4,830 | 4,715 | 4,735 | 219,600 |
| 2019/09/18 | 4,735 | 4,760 | 4,690 | 4,715 | 177,700 |
| 2019/09/17 | 4,715 | 4,755 | 4,670 | 4,710 | 194,800 |
| 2019/09/13 | 4,720 | 4,720 | 4,670 | 4,710 | 285,500 |
| 2019/09/12 | 4,730 | 4,730 | 4,650 | 4,675 | 230,200 |
| 2019/09/11 | 4,685 | 4,705 | 4,625 | 4,685 | 173,600 |
| 2019/09/10 | 4,550 | 4,640 | 4,545 | 4,625 | 134,600 |
| 2019/09/09 | 4,470 | 4,525 | 4,430 | 4,510 | 138,000 |
| 2019/09/06 | 4,400 | 4,520 | 4,395 | 4,495 | 259,700 |
| 2019/09/05 | 4,450 | 4,470 | 4,375 | 4,375 | 262,500 |
| 2019/09/04 | 4,435 | 4,460 | 4,405 | 4,445 | 98,200 |
| 2019/09/03 | 4,425 | 4,480 | 4,385 | 4,475 | 149,500 |
| 2019/09/02 | 4,410 | 4,435 | 4,395 | 4,415 | 66,300 |
| 2019/08/30 | 4,520 | 4,545 | 4,430 | 4,435 | 190,100 |
| 2019/08/29 | 4,475 | 4,510 | 4,450 | 4,470 | 129,300 |
| 2019/08/28 | 4,410 | 4,445 | 4,375 | 4,420 | 112,900 |
| 2019/08/27 | 4,400 | 4,435 | 4,380 | 4,390 | 157,900 |
| 2019/08/26 | 4,320 | 4,410 | 4,320 | 4,400 | 157,200 |
| 2019/08/23 | 4,450 | 4,490 | 4,405 | 4,435 | 131,800 |
| 2019/08/22 | 4,545 | 4,545 | 4,450 | 4,470 | 172,800 |
| 2019/08/21 | 4,485 | 4,545 | 4,465 | 4,475 | 149,200 |
| 2019/08/20 | 4,580 | 4,585 | 4,480 | 4,540 | 240,700 |
| 2019/08/19 | 4,470 | 4,525 | 4,425 | 4,465 | 184,700 |
| 2019/08/16 | 4,375 | 4,455 | 4,350 | 4,435 | 232,200 |
| 2019/08/15 | 4,290 | 4,490 | 4,290 | 4,410 | 330,600 |
| 2019/08/14 | 4,270 | 4,385 | 4,265 | 4,385 | 304,100 |
| 2019/08/13 | 4,240 | 4,255 | 4,170 | 4,230 | 232,500 |
| 2019/08/09 | 4,425 | 4,435 | 4,335 | 4,340 | 348,700 |
| 2019/08/08 | 4,360 | 4,440 | 4,215 | 4,355 | 859,400 |
| 2019/08/07 | 3,960 | 4,045 | 3,960 | 4,010 | 183,200 |
| 2019/08/06 | 3,880 | 4,030 | 3,875 | 4,025 | 254,000 |
| 2019/08/05 | 4,080 | 4,080 | 3,985 | 4,020 | 215,400 |
| 2019/08/02 | 4,090 | 4,125 | 4,080 | 4,100 | 208,900 |
| 2019/08/01 | 4,100 | 4,190 | 4,095 | 4,190 | 181,400 |
| 2019/07/31 | 4,200 | 4,215 | 4,170 | 4,170 | 224,200 |
| 2019/07/30 | 4,205 | 4,230 | 4,185 | 4,225 | 119,400 |
| 2019/07/29 | 4,195 | 4,250 | 4,195 | 4,215 | 108,200 |
| 2019/07/26 | 4,195 | 4,225 | 4,180 | 4,215 | 115,500 |
| 2019/07/25 | 4,200 | 4,220 | 4,175 | 4,190 | 97,300 |
| 2019/07/24 | 4,200 | 4,215 | 4,175 | 4,185 | 113,100 |
| 2019/07/23 | 4,125 | 4,175 | 4,100 | 4,160 | 118,900 |
| 2019/07/22 | 4,100 | 4,130 | 4,070 | 4,085 | 170,300 |
| 2019/07/19 | 4,075 | 4,135 | 4,040 | 4,130 | 141,600 |
| 2019/07/18 | 4,130 | 4,130 | 4,040 | 4,050 | 202,700 |
| 2019/07/17 | 4,155 | 4,180 | 4,125 | 4,160 | 185,100 |
| 2019/07/16 | 4,135 | 4,160 | 4,105 | 4,120 | 77,000 |
| 2019/07/12 | 4,165 | 4,175 | 4,105 | 4,130 | 113,500 |
| 2019/07/11 | 4,105 | 4,145 | 4,080 | 4,145 | 158,800 |
| 2019/07/10 | 4,140 | 4,155 | 4,110 | 4,115 | 183,900 |
| 2019/07/09 | 4,140 | 4,190 | 4,110 | 4,145 | 193,400 |
| 2019/07/08 | 4,250 | 4,250 | 4,135 | 4,150 | 199,400 |
| 2019/07/05 | 4,330 | 4,330 | 4,260 | 4,265 | 139,600 |
| 2019/07/04 | 4,355 | 4,370 | 4,310 | 4,325 | 100,500 |
| 2019/07/03 | 4,355 | 4,375 | 4,315 | 4,355 | 132,300 |
| 2019/07/02 | 4,375 | 4,415 | 4,370 | 4,405 | 150,000 |
| 2019/07/01 | 4,385 | 4,400 | 4,335 | 4,390 | 136,400 |
| 2019/06/28 | 4,305 | 4,325 | 4,235 | 4,280 | 195,500 |
| 2019/06/27 | 4,370 | 4,390 | 4,325 | 4,345 | 141,500 |
| 2019/06/26 | 4,300 | 4,370 | 4,300 | 4,360 | 113,400 |
| 2019/06/25 | 4,280 | 4,360 | 4,275 | 4,350 | 199,600 |
| 2019/06/24 | 4,280 | 4,295 | 4,250 | 4,260 | 102,400 |
| 2019/06/21 | 4,340 | 4,345 | 4,270 | 4,270 | 165,100 |
| 2019/06/20 | 4,410 | 4,410 | 4,330 | 4,335 | 107,200 |
| 2019/06/19 | 4,425 | 4,445 | 4,360 | 4,375 | 155,300 |
| 2019/06/18 | 4,390 | 4,435 | 4,370 | 4,375 | 101,700 |
| 2019/06/17 | 4,380 | 4,395 | 4,355 | 4,380 | 101,700 |
| 2019/06/14 | 4,390 | 4,430 | 4,380 | 4,390 | 144,100 |
| 2019/06/13 | 4,390 | 4,410 | 4,345 | 4,380 | 236,300 |
| 2019/06/12 | 4,455 | 4,475 | 4,430 | 4,440 | 89,500 |
| 2019/06/11 | 4,465 | 4,495 | 4,435 | 4,485 | 149,400 |
| 2019/06/10 | 4,515 | 4,545 | 4,455 | 4,470 | 166,000 |
| 2019/06/07 | 4,445 | 4,570 | 4,435 | 4,510 | 236,800 |
| 2019/06/06 | 4,425 | 4,475 | 4,400 | 4,425 | 154,700 |
| 2019/06/05 | 4,395 | 4,435 | 4,385 | 4,435 | 243,500 |
| 2019/06/04 | 4,180 | 4,270 | 4,140 | 4,270 | 135,700 |
| 2019/06/03 | 4,170 | 4,190 | 4,120 | 4,160 | 135,400 |
| 2019/05/31 | 4,295 | 4,295 | 4,215 | 4,220 | 212,500 |
| 2019/05/30 | 4,315 | 4,345 | 4,285 | 4,315 | 109,700 |
| 2019/05/29 | 4,350 | 4,395 | 4,290 | 4,355 | 148,800 |
| 2019/05/28 | 4,485 | 4,500 | 4,360 | 4,410 | 191,500 |
| 2019/05/27 | 4,500 | 4,535 | 4,430 | 4,510 | 187,400 |
| 2019/05/24 | 4,530 | 4,605 | 4,520 | 4,605 | 259,000 |
| 2019/05/23 | 4,520 | 4,620 | 4,520 | 4,570 | 326,000 |
| 2019/05/22 | 4,500 | 4,570 | 4,500 | 4,525 | 345,100 |
| 2019/05/21 | 4,325 | 4,460 | 4,320 | 4,435 | 219,300 |
| 2019/05/20 | 4,230 | 4,345 | 4,230 | 4,330 | 151,900 |
| 2019/05/17 | 4,140 | 4,245 | 4,140 | 4,210 | 278,700 |
| 2019/05/16 | 4,055 | 4,105 | 3,990 | 4,100 | 416,800 |
| 2019/05/15 | 4,290 | 4,375 | 3,900 | 4,045 | 660,600 |
| 2019/05/14 | 4,315 | 4,345 | 4,285 | 4,335 | 160,400 |
| 2019/05/13 | 4,345 | 4,420 | 4,340 | 4,395 | 138,000 |
| 2019/05/10 | 4,230 | 4,380 | 4,215 | 4,345 | 210,300 |
| 2019/05/09 | 4,260 | 4,285 | 4,220 | 4,270 | 128,600 |
| 2019/05/08 | 4,355 | 4,375 | 4,315 | 4,320 | 199,800 |
| 2019/05/07 | 4,430 | 4,455 | 4,385 | 4,385 | 202,100 |
| 2019/04/26 | 4,560 | 4,580 | 4,505 | 4,520 | 158,100 |
| 2019/04/25 | 4,575 | 4,635 | 4,560 | 4,610 | 117,400 |
| 2019/04/24 | 4,630 | 4,670 | 4,570 | 4,575 | 204,300 |
| 2019/04/23 | 4,600 | 4,620 | 4,570 | 4,595 | 58,300 |
| 2019/04/22 | 4,575 | 4,605 | 4,555 | 4,590 | 71,300 |
| 2019/04/19 | 4,650 | 4,650 | 4,600 | 4,610 | 81,700 |
| 2019/04/18 | 4,665 | 4,665 | 4,605 | 4,620 | 84,900 |
| 2019/04/17 | 4,640 | 4,730 | 4,635 | 4,665 | 111,800 |
| 2019/04/16 | 4,605 | 4,705 | 4,595 | 4,635 | 162,300 |
| 2019/04/15 | 4,575 | 4,635 | 4,575 | 4,630 | 155,900 |
| 2019/04/12 | 4,505 | 4,515 | 4,465 | 4,500 | 173,700 |
| 2019/04/11 | 4,490 | 4,540 | 4,450 | 4,525 | 120,300 |
| 2019/04/10 | 4,485 | 4,520 | 4,480 | 4,515 | 89,500 |
| 2019/04/09 | 4,555 | 4,555 | 4,480 | 4,500 | 95,500 |
| 2019/04/08 | 4,590 | 4,595 | 4,515 | 4,545 | 123,400 |
| 2019/04/05 | 4,560 | 4,575 | 4,530 | 4,555 | 117,700 |
| 2019/04/04 | 4,550 | 4,585 | 4,540 | 4,550 | 96,800 |
| 2019/04/03 | 4,515 | 4,545 | 4,485 | 4,545 | 154,000 |
| 2019/04/02 | 4,545 | 4,545 | 4,490 | 4,515 | 181,300 |
| 2019/04/01 | 4,455 | 4,560 | 4,445 | 4,525 | 247,700 |
| 2019/03/29 | 4,375 | 4,380 | 4,315 | 4,360 | 146,100 |
| 2019/03/28 | 4,370 | 4,385 | 4,320 | 4,320 | 146,800 |
| 2019/03/27 | 4,355 | 4,380 | 4,320 | 4,370 | 161,800 |
| 2019/03/26 | 4,300 | 4,395 | 4,290 | 4,390 | 217,200 |
| 2019/03/25 | 4,350 | 4,360 | 4,250 | 4,285 | 155,200 |
| 2019/03/22 | 4,430 | 4,440 | 4,390 | 4,420 | 101,900 |
| 2019/03/20 | 4,420 | 4,460 | 4,390 | 4,420 | 111,400 |
| 2019/03/19 | 4,420 | 4,425 | 4,365 | 4,415 | 100,100 |
| 2019/03/18 | 4,395 | 4,425 | 4,375 | 4,415 | 176,000 |
| 2019/03/15 | 4,425 | 4,425 | 4,365 | 4,395 | 268,400 |
| 2019/03/14 | 4,425 | 4,445 | 4,395 | 4,395 | 128,700 |
| 2019/03/13 | 4,430 | 4,465 | 4,385 | 4,415 | 207,000 |
| 2019/03/12 | 4,410 | 4,480 | 4,410 | 4,455 | 183,000 |
| 2019/03/11 | 4,425 | 4,465 | 4,385 | 4,410 | 141,500 |
| 2019/03/08 | 4,440 | 4,485 | 4,395 | 4,445 | 269,000 |
| 2019/03/07 | 4,510 | 4,540 | 4,475 | 4,485 | 202,800 |
| 2019/03/06 | 4,575 | 4,620 | 4,565 | 4,575 | 128,500 |
| 2019/03/05 | 4,565 | 4,635 | 4,555 | 4,605 | 201,100 |
| 2019/03/04 | 4,585 | 4,605 | 4,545 | 4,570 | 135,300 |
| 2019/03/01 | 4,600 | 4,615 | 4,545 | 4,585 | 195,800 |
| 2019/02/28 | 4,610 | 4,650 | 4,575 | 4,575 | 253,000 |
| 2019/02/27 | 4,600 | 4,680 | 4,600 | 4,630 | 314,500 |
| 2019/02/26 | 4,610 | 4,635 | 4,575 | 4,605 | 220,500 |
| 2019/02/25 | 4,665 | 4,695 | 4,635 | 4,665 | 165,700 |
| 2019/02/22 | 4,695 | 4,715 | 4,645 | 4,675 | 184,400 |
| 2019/02/21 | 4,695 | 4,740 | 4,660 | 4,725 | 155,500 |
| 2019/02/20 | 4,700 | 4,745 | 4,690 | 4,715 | 111,300 |
| 2019/02/19 | 4,710 | 4,735 | 4,695 | 4,730 | 84,200 |
| 2019/02/18 | 4,740 | 4,775 | 4,710 | 4,745 | 86,500 |
| 2019/02/15 | 4,685 | 4,700 | 4,640 | 4,670 | 96,300 |
| 2019/02/14 | 4,620 | 4,710 | 4,620 | 4,685 | 143,600 |
| 2019/02/13 | 4,520 | 4,640 | 4,465 | 4,610 | 363,700 |
| 2019/02/12 | 4,440 | 4,535 | 4,440 | 4,490 | 381,700 |
| 2019/02/08 | 4,785 | 4,810 | 4,700 | 4,720 | 193,400 |
| 2019/02/07 | 4,845 | 4,850 | 4,790 | 4,810 | 151,300 |
| 2019/02/06 | 4,860 | 4,890 | 4,810 | 4,845 | 143,700 |
| 2019/02/05 | 4,870 | 4,885 | 4,810 | 4,855 | 141,100 |
| 2019/02/04 | 4,825 | 4,850 | 4,785 | 4,850 | 125,700 |
| 2019/02/01 | 4,805 | 4,805 | 4,725 | 4,780 | 159,200 |
| 2019/01/31 | 4,800 | 4,860 | 4,780 | 4,820 | 227,200 |
| 2019/01/30 | 4,805 | 4,805 | 4,720 | 4,735 | 220,500 |
| 2019/01/29 | 4,805 | 4,840 | 4,800 | 4,810 | 147,900 |
| 2019/01/28 | 4,790 | 4,840 | 4,775 | 4,820 | 126,100 |
| 2019/01/25 | 4,815 | 4,845 | 4,775 | 4,830 | 165,400 |
| 2019/01/24 | 4,765 | 4,780 | 4,725 | 4,770 | 63,100 |
| 2019/01/23 | 4,805 | 4,805 | 4,730 | 4,755 | 159,100 |
| 2019/01/22 | 4,845 | 4,845 | 4,775 | 4,815 | 109,500 |
| 2019/01/21 | 4,810 | 4,845 | 4,770 | 4,810 | 101,800 |
| 2019/01/18 | 4,765 | 4,790 | 4,730 | 4,745 | 140,300 |
| 2019/01/17 | 4,665 | 4,760 | 4,615 | 4,715 | 190,700 |
| 2019/01/16 | 4,660 | 4,680 | 4,575 | 4,595 | 163,700 |
| 2019/01/15 | 4,550 | 4,605 | 4,525 | 4,605 | 212,800 |
| 2019/01/11 | 4,600 | 4,610 | 4,525 | 4,550 | 357,600 |
| 2019/01/10 | 4,530 | 4,585 | 4,480 | 4,570 | 161,400 |
| 2019/01/09 | 4,565 | 4,580 | 4,485 | 4,545 | 173,100 |
| 2019/01/08 | 4,630 | 4,640 | 4,510 | 4,510 | 181,000 |
| 2019/01/07 | 4,585 | 4,610 | 4,525 | 4,580 | 186,200 |
| 2019/01/04 | 4,385 | 4,460 | 4,325 | 4,455 | 153,000 |