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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,050 | 3,050 | 3,005 | 3,015 | 157,700 |
| 2020/12/29 | 2,998 | 3,045 | 2,981 | 3,045 | 249,600 |
| 2020/12/28 | 3,060 | 3,060 | 2,998 | 3,010 | 140,700 |
| 2020/12/25 | 3,045 | 3,060 | 3,015 | 3,055 | 138,500 |
| 2020/12/24 | 3,005 | 3,035 | 2,997 | 3,025 | 162,200 |
| 2020/12/23 | 3,040 | 3,055 | 2,998 | 3,010 | 149,400 |
| 2020/12/22 | 3,085 | 3,085 | 3,045 | 3,060 | 162,200 |
| 2020/12/21 | 3,135 | 3,150 | 3,065 | 3,100 | 136,000 |
| 2020/12/18 | 3,135 | 3,145 | 3,105 | 3,130 | 182,200 |
| 2020/12/17 | 3,130 | 3,135 | 3,075 | 3,090 | 172,300 |
| 2020/12/16 | 3,145 | 3,170 | 3,130 | 3,130 | 105,800 |
| 2020/12/15 | 3,095 | 3,160 | 3,095 | 3,145 | 136,200 |
| 2020/12/14 | 3,065 | 3,120 | 3,055 | 3,095 | 222,000 |
| 2020/12/11 | 3,170 | 3,190 | 3,065 | 3,085 | 359,000 |
| 2020/12/10 | 3,255 | 3,265 | 3,180 | 3,180 | 128,400 |
| 2020/12/09 | 3,230 | 3,255 | 3,230 | 3,240 | 99,500 |
| 2020/12/08 | 3,245 | 3,275 | 3,230 | 3,240 | 95,000 |
| 2020/12/07 | 3,335 | 3,345 | 3,245 | 3,255 | 184,200 |
| 2020/12/04 | 3,240 | 3,275 | 3,205 | 3,265 | 177,200 |
| 2020/12/03 | 3,160 | 3,215 | 3,155 | 3,215 | 159,800 |
| 2020/12/02 | 3,195 | 3,200 | 3,140 | 3,180 | 240,200 |
| 2020/12/01 | 3,105 | 3,235 | 3,105 | 3,180 | 369,600 |
| 2020/11/30 | 3,225 | 3,225 | 3,065 | 3,090 | 347,500 |
| 2020/11/27 | 3,235 | 3,235 | 3,190 | 3,205 | 227,500 |
| 2020/11/26 | 3,285 | 3,300 | 3,195 | 3,240 | 200,000 |
| 2020/11/25 | 3,415 | 3,450 | 3,295 | 3,295 | 237,500 |
| 2020/11/24 | 3,365 | 3,380 | 3,340 | 3,350 | 152,800 |
| 2020/11/20 | 3,285 | 3,285 | 3,240 | 3,275 | 97,100 |
| 2020/11/19 | 3,315 | 3,340 | 3,295 | 3,305 | 91,900 |
| 2020/11/18 | 3,450 | 3,455 | 3,330 | 3,335 | 168,600 |
| 2020/11/17 | 3,395 | 3,420 | 3,350 | 3,400 | 168,500 |
| 2020/11/16 | 3,345 | 3,370 | 3,295 | 3,340 | 136,000 |
| 2020/11/13 | 3,270 | 3,315 | 3,250 | 3,280 | 184,000 |
| 2020/11/12 | 3,300 | 3,335 | 3,210 | 3,330 | 295,200 |
| 2020/11/11 | 3,475 | 3,510 | 3,335 | 3,365 | 396,600 |
| 2020/11/10 | 3,365 | 3,520 | 3,315 | 3,455 | 390,400 |
| 2020/11/09 | 3,290 | 3,310 | 3,245 | 3,295 | 184,600 |
| 2020/11/06 | 3,185 | 3,260 | 3,110 | 3,250 | 178,200 |
| 2020/11/05 | 3,235 | 3,255 | 3,170 | 3,220 | 179,700 |
| 2020/11/04 | 3,310 | 3,325 | 3,270 | 3,280 | 117,200 |
| 2020/11/02 | 3,185 | 3,275 | 3,185 | 3,275 | 104,800 |
| 2020/10/30 | 3,240 | 3,250 | 3,160 | 3,170 | 157,700 |
| 2020/10/29 | 3,175 | 3,235 | 3,170 | 3,210 | 85,200 |
| 2020/10/28 | 3,240 | 3,245 | 3,185 | 3,230 | 123,400 |
| 2020/10/27 | 3,285 | 3,285 | 3,230 | 3,270 | 92,500 |
| 2020/10/26 | 3,295 | 3,335 | 3,290 | 3,305 | 75,200 |
| 2020/10/23 | 3,305 | 3,335 | 3,280 | 3,320 | 125,800 |
| 2020/10/22 | 3,350 | 3,365 | 3,300 | 3,305 | 80,600 |
| 2020/10/21 | 3,335 | 3,370 | 3,320 | 3,370 | 150,700 |
| 2020/10/20 | 3,340 | 3,365 | 3,315 | 3,325 | 74,700 |
| 2020/10/19 | 3,365 | 3,410 | 3,360 | 3,400 | 158,800 |
| 2020/10/16 | 3,340 | 3,365 | 3,320 | 3,340 | 105,000 |
| 2020/10/15 | 3,410 | 3,425 | 3,370 | 3,370 | 58,100 |
| 2020/10/14 | 3,430 | 3,450 | 3,410 | 3,415 | 106,000 |
| 2020/10/13 | 3,400 | 3,430 | 3,395 | 3,420 | 70,200 |
| 2020/10/12 | 3,390 | 3,405 | 3,365 | 3,385 | 56,400 |
| 2020/10/09 | 3,465 | 3,465 | 3,415 | 3,425 | 130,500 |
| 2020/10/08 | 3,480 | 3,510 | 3,470 | 3,480 | 89,500 |
| 2020/10/07 | 3,450 | 3,480 | 3,435 | 3,470 | 96,500 |
| 2020/10/06 | 3,485 | 3,535 | 3,475 | 3,485 | 90,400 |
| 2020/10/05 | 3,455 | 3,520 | 3,440 | 3,475 | 112,400 |
| 2020/10/02 | 3,435 | 3,480 | 3,370 | 3,385 | 217,900 |
| 2020/09/30 | 3,530 | 3,530 | 3,395 | 3,395 | 241,100 |
| 2020/09/29 | 3,605 | 3,605 | 3,530 | 3,540 | 170,400 |
| 2020/09/28 | 3,595 | 3,645 | 3,565 | 3,640 | 181,100 |
| 2020/09/25 | 3,560 | 3,590 | 3,535 | 3,575 | 127,200 |
| 2020/09/24 | 3,585 | 3,610 | 3,545 | 3,555 | 157,000 |
| 2020/09/23 | 3,565 | 3,625 | 3,555 | 3,610 | 215,400 |
| 2020/09/18 | 3,615 | 3,620 | 3,580 | 3,595 | 258,900 |
| 2020/09/17 | 3,590 | 3,630 | 3,570 | 3,595 | 111,100 |
| 2020/09/16 | 3,570 | 3,585 | 3,535 | 3,565 | 133,800 |
| 2020/09/15 | 3,600 | 3,600 | 3,530 | 3,545 | 83,000 |
| 2020/09/14 | 3,580 | 3,610 | 3,555 | 3,605 | 93,100 |
| 2020/09/11 | 3,620 | 3,620 | 3,580 | 3,595 | 184,400 |
| 2020/09/10 | 3,550 | 3,600 | 3,540 | 3,590 | 96,700 |
| 2020/09/09 | 3,485 | 3,560 | 3,480 | 3,545 | 133,000 |
| 2020/09/08 | 3,525 | 3,540 | 3,510 | 3,535 | 87,700 |
| 2020/09/07 | 3,520 | 3,540 | 3,500 | 3,510 | 104,600 |
| 2020/09/04 | 3,510 | 3,520 | 3,465 | 3,505 | 151,800 |
| 2020/09/03 | 3,585 | 3,625 | 3,525 | 3,540 | 181,700 |
| 2020/09/02 | 3,520 | 3,535 | 3,455 | 3,520 | 195,400 |
| 2020/09/01 | 3,435 | 3,480 | 3,430 | 3,465 | 140,000 |
| 2020/08/31 | 3,500 | 3,510 | 3,440 | 3,440 | 136,900 |
| 2020/08/28 | 3,485 | 3,550 | 3,420 | 3,445 | 169,800 |
| 2020/08/27 | 3,495 | 3,505 | 3,460 | 3,475 | 103,600 |
| 2020/08/26 | 3,420 | 3,480 | 3,415 | 3,480 | 209,300 |
| 2020/08/25 | 3,440 | 3,465 | 3,410 | 3,455 | 227,800 |
| 2020/08/24 | 3,415 | 3,415 | 3,350 | 3,400 | 216,100 |
| 2020/08/21 | 3,440 | 3,470 | 3,420 | 3,420 | 173,300 |
| 2020/08/20 | 3,510 | 3,515 | 3,425 | 3,440 | 239,600 |
| 2020/08/19 | 3,585 | 3,585 | 3,535 | 3,545 | 181,100 |
| 2020/08/18 | 3,600 | 3,625 | 3,565 | 3,625 | 215,100 |
| 2020/08/17 | 3,710 | 3,720 | 3,635 | 3,650 | 207,700 |
| 2020/08/14 | 3,770 | 3,770 | 3,710 | 3,715 | 144,700 |
| 2020/08/13 | 3,800 | 3,840 | 3,745 | 3,765 | 203,500 |
| 2020/08/12 | 3,705 | 3,775 | 3,695 | 3,765 | 182,300 |
| 2020/08/11 | 3,660 | 3,710 | 3,630 | 3,700 | 277,600 |
| 2020/08/07 | 3,795 | 3,795 | 3,585 | 3,655 | 342,300 |
| 2020/08/06 | 3,840 | 3,880 | 3,800 | 3,845 | 271,600 |
| 2020/08/05 | 3,755 | 3,800 | 3,730 | 3,795 | 131,600 |
| 2020/08/04 | 3,725 | 3,795 | 3,705 | 3,780 | 150,800 |
| 2020/08/03 | 3,615 | 3,725 | 3,615 | 3,690 | 169,900 |
| 2020/07/31 | 3,650 | 3,680 | 3,535 | 3,545 | 148,500 |
| 2020/07/30 | 3,770 | 3,775 | 3,690 | 3,690 | 120,900 |
| 2020/07/29 | 3,770 | 3,835 | 3,770 | 3,790 | 178,500 |
| 2020/07/28 | 3,735 | 3,870 | 3,715 | 3,805 | 262,100 |
| 2020/07/27 | 3,715 | 3,740 | 3,660 | 3,740 | 129,900 |
| 2020/07/22 | 3,795 | 3,830 | 3,745 | 3,750 | 155,200 |
| 2020/07/21 | 3,850 | 3,850 | 3,750 | 3,765 | 132,100 |
| 2020/07/20 | 3,810 | 3,870 | 3,785 | 3,855 | 150,000 |
| 2020/07/17 | 3,785 | 3,795 | 3,750 | 3,780 | 126,600 |
| 2020/07/16 | 3,790 | 3,840 | 3,770 | 3,795 | 124,500 |
| 2020/07/15 | 3,765 | 3,825 | 3,740 | 3,825 | 176,100 |
| 2020/07/14 | 3,710 | 3,745 | 3,690 | 3,695 | 107,900 |
| 2020/07/13 | 3,650 | 3,740 | 3,650 | 3,740 | 131,200 |
| 2020/07/10 | 3,635 | 3,635 | 3,555 | 3,555 | 147,900 |
| 2020/07/09 | 3,645 | 3,675 | 3,635 | 3,635 | 112,900 |
| 2020/07/08 | 3,760 | 3,760 | 3,675 | 3,675 | 135,900 |
| 2020/07/07 | 3,760 | 3,760 | 3,645 | 3,715 | 148,600 |
| 2020/07/06 | 3,710 | 3,795 | 3,690 | 3,770 | 162,500 |
| 2020/07/03 | 3,775 | 3,775 | 3,670 | 3,705 | 133,200 |
| 2020/07/02 | 3,735 | 3,785 | 3,695 | 3,730 | 154,700 |
| 2020/07/01 | 3,800 | 3,815 | 3,740 | 3,765 | 162,700 |
| 2020/06/30 | 3,890 | 3,890 | 3,780 | 3,785 | 183,700 |
| 2020/06/29 | 3,765 | 3,860 | 3,720 | 3,805 | 248,300 |
| 2020/06/26 | 3,770 | 3,795 | 3,725 | 3,785 | 174,300 |
| 2020/06/25 | 3,705 | 3,740 | 3,680 | 3,705 | 182,100 |
| 2020/06/24 | 3,745 | 3,755 | 3,695 | 3,705 | 161,800 |
| 2020/06/23 | 3,790 | 3,810 | 3,715 | 3,785 | 179,200 |
| 2020/06/22 | 3,735 | 3,770 | 3,705 | 3,740 | 107,400 |
| 2020/06/19 | 3,750 | 3,755 | 3,680 | 3,740 | 160,600 |
| 2020/06/18 | 3,705 | 3,755 | 3,685 | 3,715 | 188,200 |
| 2020/06/17 | 3,885 | 3,885 | 3,715 | 3,735 | 213,600 |
| 2020/06/16 | 3,735 | 3,870 | 3,730 | 3,860 | 254,000 |
| 2020/06/15 | 3,690 | 3,710 | 3,615 | 3,630 | 199,600 |
| 2020/06/12 | 3,705 | 3,755 | 3,650 | 3,735 | 295,500 |
| 2020/06/11 | 3,805 | 3,850 | 3,750 | 3,770 | 201,700 |
| 2020/06/10 | 3,895 | 3,910 | 3,860 | 3,890 | 167,800 |
| 2020/06/09 | 3,970 | 3,970 | 3,900 | 3,945 | 145,800 |
| 2020/06/08 | 3,920 | 3,980 | 3,870 | 3,970 | 184,200 |
| 2020/06/05 | 3,925 | 3,975 | 3,885 | 3,960 | 153,300 |
| 2020/06/04 | 3,980 | 4,010 | 3,875 | 3,885 | 189,300 |
| 2020/06/03 | 3,870 | 3,910 | 3,765 | 3,910 | 312,900 |
| 2020/06/02 | 3,800 | 3,855 | 3,760 | 3,800 | 181,600 |
| 2020/06/01 | 3,785 | 3,800 | 3,735 | 3,770 | 93,700 |
| 2020/05/29 | 3,800 | 3,810 | 3,755 | 3,790 | 205,200 |
| 2020/05/28 | 3,925 | 3,975 | 3,790 | 3,850 | 183,600 |
| 2020/05/27 | 3,815 | 3,845 | 3,780 | 3,835 | 180,200 |
| 2020/05/26 | 3,840 | 3,860 | 3,770 | 3,810 | 344,600 |
| 2020/05/25 | 3,915 | 3,985 | 3,755 | 3,780 | 467,400 |
| 2020/05/22 | 3,825 | 3,885 | 3,680 | 3,775 | 327,400 |
| 2020/05/21 | 3,800 | 3,910 | 3,765 | 3,850 | 262,300 |
| 2020/05/20 | 3,700 | 3,795 | 3,695 | 3,755 | 181,500 |
| 2020/05/19 | 3,745 | 3,760 | 3,680 | 3,705 | 243,100 |
| 2020/05/18 | 3,620 | 3,640 | 3,590 | 3,640 | 177,900 |
| 2020/05/15 | 3,535 | 3,575 | 3,500 | 3,570 | 178,700 |
| 2020/05/14 | 3,520 | 3,535 | 3,440 | 3,440 | 122,400 |
| 2020/05/13 | 3,515 | 3,560 | 3,480 | 3,540 | 126,600 |
| 2020/05/12 | 3,665 | 3,665 | 3,570 | 3,570 | 81,000 |
| 2020/05/11 | 3,605 | 3,675 | 3,605 | 3,675 | 101,100 |
| 2020/05/08 | 3,490 | 3,640 | 3,450 | 3,625 | 222,100 |
| 2020/05/07 | 3,435 | 3,515 | 3,415 | 3,455 | 243,300 |
| 2020/05/01 | 3,530 | 3,550 | 3,480 | 3,505 | 121,100 |
| 2020/04/30 | 3,700 | 3,730 | 3,535 | 3,545 | 190,100 |
| 2020/04/28 | 3,570 | 3,610 | 3,545 | 3,585 | 183,400 |
| 2020/04/27 | 3,565 | 3,630 | 3,535 | 3,590 | 241,000 |
| 2020/04/24 | 3,545 | 3,550 | 3,480 | 3,515 | 275,900 |
| 2020/04/23 | 3,445 | 3,530 | 3,430 | 3,520 | 304,200 |
| 2020/04/22 | 3,380 | 3,445 | 3,335 | 3,385 | 227,500 |
| 2020/04/21 | 3,330 | 3,410 | 3,305 | 3,400 | 229,600 |
| 2020/04/20 | 3,330 | 3,420 | 3,330 | 3,400 | 261,200 |
| 2020/04/17 | 3,250 | 3,340 | 3,230 | 3,315 | 177,500 |
| 2020/04/16 | 3,135 | 3,280 | 3,135 | 3,275 | 240,000 |
| 2020/04/15 | 3,200 | 3,200 | 3,120 | 3,155 | 242,400 |
| 2020/04/14 | 3,285 | 3,285 | 3,145 | 3,240 | 302,000 |
| 2020/04/13 | 3,485 | 3,505 | 3,300 | 3,310 | 191,600 |
| 2020/04/10 | 3,410 | 3,505 | 3,355 | 3,490 | 256,700 |
| 2020/04/09 | 3,385 | 3,400 | 3,340 | 3,370 | 194,000 |
| 2020/04/08 | 3,240 | 3,380 | 3,200 | 3,345 | 236,200 |
| 2020/04/07 | 3,130 | 3,230 | 3,105 | 3,210 | 334,300 |
| 2020/04/06 | 2,876 | 3,080 | 2,857 | 3,045 | 269,800 |
| 2020/04/03 | 3,005 | 3,065 | 2,936 | 2,967 | 243,500 |
| 2020/04/02 | 3,010 | 3,070 | 2,989 | 3,025 | 242,900 |
| 2020/04/01 | 3,210 | 3,270 | 3,075 | 3,100 | 218,100 |
| 2020/03/31 | 3,315 | 3,380 | 3,235 | 3,240 | 263,100 |
| 2020/03/30 | 3,375 | 3,375 | 3,215 | 3,370 | 201,100 |
| 2020/03/27 | 3,525 | 3,565 | 3,410 | 3,505 | 302,800 |
| 2020/03/26 | 3,460 | 3,505 | 3,350 | 3,465 | 203,800 |
| 2020/03/25 | 3,455 | 3,510 | 3,310 | 3,500 | 384,600 |
| 2020/03/24 | 3,230 | 3,400 | 3,180 | 3,380 | 221,600 |
| 2020/03/23 | 3,145 | 3,260 | 3,055 | 3,155 | 412,100 |
| 2020/03/19 | 3,340 | 3,385 | 3,240 | 3,285 | 312,900 |
| 2020/03/18 | 3,290 | 3,440 | 3,235 | 3,270 | 239,400 |
| 2020/03/17 | 3,150 | 3,320 | 3,090 | 3,255 | 383,800 |
| 2020/03/16 | 3,345 | 3,375 | 3,190 | 3,200 | 282,300 |
| 2020/03/13 | 3,265 | 3,425 | 3,190 | 3,320 | 540,100 |
| 2020/03/12 | 3,470 | 3,545 | 3,410 | 3,450 | 343,600 |
| 2020/03/11 | 3,540 | 3,635 | 3,525 | 3,540 | 277,900 |
| 2020/03/10 | 3,425 | 3,575 | 3,350 | 3,545 | 295,900 |
| 2020/03/09 | 3,475 | 3,515 | 3,395 | 3,470 | 350,500 |
| 2020/03/06 | 3,635 | 3,640 | 3,565 | 3,595 | 269,800 |
| 2020/03/05 | 3,745 | 3,755 | 3,675 | 3,690 | 259,500 |
| 2020/03/04 | 3,610 | 3,730 | 3,605 | 3,690 | 204,400 |
| 2020/03/03 | 3,790 | 3,790 | 3,645 | 3,645 | 173,100 |
| 2020/03/02 | 3,680 | 3,820 | 3,655 | 3,750 | 252,200 |
| 2020/02/28 | 3,710 | 3,725 | 3,630 | 3,695 | 459,700 |
| 2020/02/27 | 3,890 | 3,900 | 3,835 | 3,860 | 208,200 |
| 2020/02/26 | 3,900 | 3,940 | 3,870 | 3,940 | 179,600 |
| 2020/02/25 | 3,940 | 4,035 | 3,935 | 3,985 | 250,700 |
| 2020/02/21 | 4,155 | 4,190 | 4,145 | 4,145 | 145,000 |
| 2020/02/20 | 4,165 | 4,220 | 4,150 | 4,170 | 139,700 |
| 2020/02/19 | 4,145 | 4,155 | 4,100 | 4,125 | 162,000 |
| 2020/02/18 | 4,155 | 4,160 | 4,130 | 4,140 | 114,300 |
| 2020/02/17 | 4,225 | 4,230 | 4,160 | 4,195 | 77,800 |
| 2020/02/14 | 4,210 | 4,245 | 4,195 | 4,235 | 210,000 |
| 2020/02/13 | 4,240 | 4,260 | 4,200 | 4,245 | 224,500 |
| 2020/02/12 | 4,410 | 4,425 | 4,225 | 4,255 | 299,800 |
| 2020/02/10 | 4,400 | 4,485 | 4,390 | 4,460 | 246,300 |
| 2020/02/07 | 4,625 | 4,625 | 4,505 | 4,540 | 153,600 |
| 2020/02/06 | 4,610 | 4,645 | 4,555 | 4,580 | 179,300 |
| 2020/02/05 | 4,515 | 4,535 | 4,485 | 4,500 | 181,000 |
| 2020/02/04 | 4,400 | 4,495 | 4,390 | 4,485 | 169,600 |
| 2020/02/03 | 4,420 | 4,455 | 4,420 | 4,445 | 108,900 |
| 2020/01/31 | 4,505 | 4,545 | 4,485 | 4,500 | 106,600 |
| 2020/01/30 | 4,500 | 4,530 | 4,445 | 4,460 | 101,400 |
| 2020/01/29 | 4,535 | 4,550 | 4,500 | 4,525 | 86,400 |
| 2020/01/28 | 4,500 | 4,545 | 4,470 | 4,535 | 108,800 |
| 2020/01/27 | 4,505 | 4,560 | 4,495 | 4,550 | 78,900 |
| 2020/01/24 | 4,630 | 4,630 | 4,580 | 4,605 | 76,500 |
| 2020/01/23 | 4,670 | 4,685 | 4,610 | 4,615 | 104,700 |
| 2020/01/22 | 4,680 | 4,740 | 4,665 | 4,725 | 112,000 |
| 2020/01/21 | 4,725 | 4,740 | 4,665 | 4,670 | 80,800 |
| 2020/01/20 | 4,715 | 4,755 | 4,680 | 4,740 | 86,300 |
| 2020/01/17 | 4,690 | 4,720 | 4,655 | 4,675 | 179,700 |
| 2020/01/16 | 4,600 | 4,665 | 4,600 | 4,655 | 101,600 |
| 2020/01/15 | 4,620 | 4,665 | 4,560 | 4,610 | 225,200 |
| 2020/01/14 | 4,715 | 4,715 | 4,595 | 4,630 | 198,600 |
| 2020/01/10 | 4,745 | 4,745 | 4,665 | 4,685 | 120,900 |
| 2020/01/09 | 4,735 | 4,755 | 4,690 | 4,715 | 101,300 |
| 2020/01/08 | 4,670 | 4,705 | 4,615 | 4,655 | 162,100 |
| 2020/01/07 | 4,715 | 4,730 | 4,670 | 4,730 | 128,600 |
| 2020/01/06 | 4,680 | 4,685 | 4,650 | 4,670 | 116,900 |