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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,575 | 3,580 | 3,525 | 3,535 | 158,400 |
| 2021/12/29 | 3,590 | 3,640 | 3,560 | 3,590 | 125,700 |
| 2021/12/28 | 3,610 | 3,635 | 3,575 | 3,590 | 96,100 |
| 2021/12/27 | 3,545 | 3,600 | 3,520 | 3,580 | 114,700 |
| 2021/12/24 | 3,565 | 3,575 | 3,515 | 3,545 | 78,500 |
| 2021/12/23 | 3,540 | 3,540 | 3,510 | 3,540 | 106,500 |
| 2021/12/22 | 3,500 | 3,565 | 3,500 | 3,540 | 130,400 |
| 2021/12/21 | 3,580 | 3,590 | 3,510 | 3,530 | 163,900 |
| 2021/12/20 | 3,555 | 3,580 | 3,510 | 3,535 | 141,900 |
| 2021/12/17 | 3,620 | 3,645 | 3,570 | 3,590 | 225,600 |
| 2021/12/16 | 3,655 | 3,655 | 3,605 | 3,655 | 142,400 |
| 2021/12/15 | 3,650 | 3,655 | 3,615 | 3,620 | 116,700 |
| 2021/12/14 | 3,635 | 3,660 | 3,635 | 3,650 | 125,900 |
| 2021/12/13 | 3,650 | 3,655 | 3,625 | 3,635 | 105,200 |
| 2021/12/10 | 3,630 | 3,655 | 3,610 | 3,625 | 139,800 |
| 2021/12/09 | 3,610 | 3,620 | 3,585 | 3,600 | 132,700 |
| 2021/12/08 | 3,605 | 3,635 | 3,565 | 3,610 | 159,100 |
| 2021/12/07 | 3,630 | 3,660 | 3,550 | 3,640 | 233,100 |
| 2021/12/06 | 3,605 | 3,670 | 3,590 | 3,595 | 289,300 |
| 2021/12/03 | 3,660 | 3,685 | 3,575 | 3,660 | 457,200 |
| 2021/12/02 | 3,390 | 3,530 | 3,390 | 3,520 | 412,100 |
| 2021/12/01 | 3,405 | 3,455 | 3,365 | 3,445 | 284,400 |
| 2021/11/30 | 3,500 | 3,550 | 3,450 | 3,450 | 365,900 |
| 2021/11/29 | 3,600 | 3,615 | 3,475 | 3,475 | 378,700 |
| 2021/11/26 | 3,680 | 3,690 | 3,580 | 3,625 | 978,300 |
| 2021/11/25 | 3,330 | 3,355 | 3,315 | 3,330 | 109,000 |
| 2021/11/24 | 3,410 | 3,440 | 3,330 | 3,335 | 128,700 |
| 2021/11/22 | 3,350 | 3,405 | 3,330 | 3,375 | 115,200 |
| 2021/11/19 | 3,275 | 3,375 | 3,270 | 3,370 | 304,100 |
| 2021/11/18 | 3,290 | 3,340 | 3,260 | 3,335 | 319,500 |
| 2021/11/17 | 3,445 | 3,460 | 3,305 | 3,345 | 228,800 |
| 2021/11/16 | 3,490 | 3,510 | 3,445 | 3,445 | 132,300 |
| 2021/11/15 | 3,495 | 3,495 | 3,410 | 3,460 | 206,300 |
| 2021/11/12 | 3,460 | 3,600 | 3,460 | 3,500 | 402,600 |
| 2021/11/11 | 3,340 | 3,540 | 3,260 | 3,475 | 661,400 |
| 2021/11/10 | 3,350 | 3,350 | 3,295 | 3,325 | 147,300 |
| 2021/11/09 | 3,395 | 3,405 | 3,320 | 3,345 | 145,800 |
| 2021/11/08 | 3,375 | 3,410 | 3,360 | 3,365 | 198,700 |
| 2021/11/05 | 3,265 | 3,350 | 3,265 | 3,310 | 150,500 |
| 2021/11/04 | 3,230 | 3,350 | 3,225 | 3,330 | 247,300 |
| 2021/11/02 | 3,250 | 3,295 | 3,245 | 3,255 | 238,000 |
| 2021/11/01 | 3,220 | 3,315 | 3,205 | 3,305 | 271,000 |
| 2021/10/29 | 3,220 | 3,220 | 3,180 | 3,190 | 251,900 |
| 2021/10/28 | 3,190 | 3,225 | 3,175 | 3,205 | 280,000 |
| 2021/10/27 | 3,250 | 3,270 | 3,215 | 3,225 | 219,800 |
| 2021/10/26 | 3,285 | 3,345 | 3,275 | 3,280 | 175,300 |
| 2021/10/25 | 3,245 | 3,285 | 3,225 | 3,240 | 280,700 |
| 2021/10/22 | 3,320 | 3,375 | 3,300 | 3,300 | 230,600 |
| 2021/10/21 | 3,390 | 3,400 | 3,350 | 3,350 | 138,400 |
| 2021/10/20 | 3,335 | 3,340 | 3,315 | 3,325 | 105,100 |
| 2021/10/19 | 3,365 | 3,370 | 3,320 | 3,325 | 105,400 |
| 2021/10/18 | 3,380 | 3,390 | 3,340 | 3,355 | 147,800 |
| 2021/10/15 | 3,400 | 3,400 | 3,340 | 3,345 | 117,500 |
| 2021/10/14 | 3,325 | 3,355 | 3,290 | 3,340 | 165,800 |
| 2021/10/13 | 3,325 | 3,380 | 3,315 | 3,340 | 161,300 |
| 2021/10/12 | 3,350 | 3,405 | 3,340 | 3,395 | 193,600 |
| 2021/10/11 | 3,320 | 3,390 | 3,320 | 3,390 | 177,000 |
| 2021/10/08 | 3,320 | 3,340 | 3,290 | 3,310 | 202,800 |
| 2021/10/07 | 3,430 | 3,430 | 3,265 | 3,290 | 652,800 |
| 2021/10/06 | 3,295 | 3,490 | 3,285 | 3,450 | 1,486,700 |
| 2021/10/05 | 3,035 | 3,075 | 3,020 | 3,065 | 293,000 |
| 2021/10/04 | 3,085 | 3,085 | 3,040 | 3,075 | 232,300 |
| 2021/10/01 | 3,055 | 3,100 | 3,040 | 3,040 | 335,900 |
| 2021/09/30 | 3,145 | 3,190 | 3,125 | 3,125 | 364,500 |
| 2021/09/29 | 3,150 | 3,165 | 3,100 | 3,115 | 372,200 |
| 2021/09/28 | 3,180 | 3,215 | 3,165 | 3,205 | 253,900 |
| 2021/09/27 | 3,180 | 3,195 | 3,155 | 3,155 | 240,800 |
| 2021/09/24 | 3,205 | 3,210 | 3,165 | 3,180 | 204,000 |
| 2021/09/22 | 3,140 | 3,175 | 3,135 | 3,135 | 189,500 |
| 2021/09/21 | 3,160 | 3,205 | 3,140 | 3,155 | 298,900 |
| 2021/09/17 | 3,210 | 3,220 | 3,175 | 3,200 | 224,100 |
| 2021/09/16 | 3,135 | 3,200 | 3,130 | 3,200 | 240,500 |
| 2021/09/15 | 3,135 | 3,135 | 3,095 | 3,115 | 258,200 |
| 2021/09/14 | 3,155 | 3,195 | 3,155 | 3,185 | 201,400 |
| 2021/09/13 | 3,175 | 3,175 | 3,140 | 3,175 | 159,900 |
| 2021/09/10 | 3,190 | 3,215 | 3,175 | 3,195 | 213,900 |
| 2021/09/09 | 3,150 | 3,185 | 3,140 | 3,180 | 156,400 |
| 2021/09/08 | 3,080 | 3,160 | 3,080 | 3,160 | 255,800 |
| 2021/09/07 | 3,125 | 3,160 | 3,100 | 3,100 | 178,600 |
| 2021/09/06 | 3,085 | 3,125 | 3,080 | 3,100 | 191,100 |
| 2021/09/03 | 3,040 | 3,075 | 3,025 | 3,075 | 164,100 |
| 2021/09/02 | 3,060 | 3,065 | 3,020 | 3,030 | 137,800 |
| 2021/09/01 | 3,010 | 3,060 | 2,997 | 3,050 | 253,400 |
| 2021/08/31 | 2,992 | 3,010 | 2,982 | 2,987 | 186,500 |
| 2021/08/30 | 2,995 | 3,010 | 2,984 | 3,005 | 146,900 |
| 2021/08/27 | 2,962 | 2,977 | 2,949 | 2,977 | 118,000 |
| 2021/08/26 | 2,956 | 2,970 | 2,948 | 2,966 | 143,700 |
| 2021/08/25 | 2,906 | 2,959 | 2,906 | 2,937 | 303,900 |
| 2021/08/24 | 2,912 | 2,934 | 2,892 | 2,926 | 288,300 |
| 2021/08/23 | 2,910 | 2,948 | 2,910 | 2,931 | 318,800 |
| 2021/08/20 | 2,990 | 3,005 | 2,972 | 2,977 | 272,200 |
| 2021/08/19 | 3,060 | 3,065 | 3,040 | 3,040 | 114,700 |
| 2021/08/18 | 3,060 | 3,090 | 3,050 | 3,070 | 88,500 |
| 2021/08/17 | 3,075 | 3,095 | 3,045 | 3,045 | 102,700 |
| 2021/08/16 | 3,125 | 3,125 | 3,065 | 3,075 | 180,800 |
| 2021/08/13 | 3,155 | 3,175 | 3,135 | 3,160 | 91,800 |
| 2021/08/12 | 3,180 | 3,195 | 3,135 | 3,135 | 174,200 |
| 2021/08/11 | 3,075 | 3,135 | 3,070 | 3,115 | 237,000 |
| 2021/08/10 | 3,115 | 3,120 | 3,025 | 3,050 | 227,900 |
| 2021/08/06 | 3,050 | 3,125 | 3,000 | 3,095 | 419,200 |
| 2021/08/05 | 3,080 | 3,130 | 3,070 | 3,115 | 142,300 |
| 2021/08/04 | 3,110 | 3,120 | 3,075 | 3,095 | 143,100 |
| 2021/08/03 | 3,125 | 3,130 | 3,095 | 3,105 | 144,800 |
| 2021/08/02 | 3,115 | 3,160 | 3,105 | 3,150 | 156,100 |
| 2021/07/30 | 3,135 | 3,140 | 3,100 | 3,120 | 389,600 |
| 2021/07/29 | 3,125 | 3,140 | 3,105 | 3,115 | 132,900 |
| 2021/07/28 | 3,090 | 3,130 | 3,085 | 3,120 | 202,900 |
| 2021/07/27 | 3,085 | 3,105 | 3,065 | 3,090 | 127,300 |
| 2021/07/26 | 3,085 | 3,100 | 3,060 | 3,080 | 166,300 |
| 2021/07/21 | 3,035 | 3,075 | 3,020 | 3,045 | 187,200 |
| 2021/07/20 | 2,980 | 3,020 | 2,980 | 3,000 | 171,300 |
| 2021/07/19 | 3,040 | 3,045 | 3,005 | 3,030 | 130,700 |
| 2021/07/16 | 3,045 | 3,080 | 3,035 | 3,060 | 129,300 |
| 2021/07/15 | 3,085 | 3,105 | 3,060 | 3,060 | 207,200 |
| 2021/07/14 | 3,075 | 3,075 | 3,045 | 3,045 | 171,300 |
| 2021/07/13 | 3,030 | 3,090 | 3,020 | 3,060 | 274,100 |
| 2021/07/12 | 3,025 | 3,030 | 2,992 | 3,000 | 247,600 |
| 2021/07/09 | 2,926 | 2,987 | 2,914 | 2,982 | 341,200 |
| 2021/07/08 | 2,980 | 2,986 | 2,960 | 2,960 | 227,200 |
| 2021/07/07 | 2,980 | 3,005 | 2,964 | 2,984 | 362,800 |
| 2021/07/06 | 3,030 | 3,030 | 3,005 | 3,010 | 136,300 |
| 2021/07/05 | 3,005 | 3,035 | 3,005 | 3,025 | 104,000 |
| 2021/07/02 | 2,999 | 3,020 | 2,985 | 3,010 | 168,900 |
| 2021/07/01 | 3,025 | 3,030 | 3,000 | 3,010 | 155,300 |
| 2021/06/30 | 3,070 | 3,085 | 3,015 | 3,020 | 180,900 |
| 2021/06/29 | 3,105 | 3,115 | 3,050 | 3,065 | 218,900 |
| 2021/06/28 | 3,115 | 3,130 | 3,075 | 3,130 | 138,600 |
| 2021/06/25 | 3,105 | 3,120 | 3,090 | 3,110 | 145,900 |
| 2021/06/24 | 3,080 | 3,095 | 3,055 | 3,060 | 177,300 |
| 2021/06/23 | 3,065 | 3,090 | 3,055 | 3,065 | 137,300 |
| 2021/06/22 | 3,080 | 3,090 | 3,045 | 3,065 | 272,600 |
| 2021/06/21 | 3,015 | 3,030 | 3,000 | 3,015 | 200,300 |
| 2021/06/18 | 3,035 | 3,055 | 3,015 | 3,045 | 201,200 |
| 2021/06/17 | 3,045 | 3,065 | 3,030 | 3,045 | 174,800 |
| 2021/06/16 | 3,040 | 3,070 | 3,035 | 3,040 | 114,700 |
| 2021/06/15 | 3,025 | 3,060 | 3,025 | 3,040 | 151,100 |
| 2021/06/14 | 3,050 | 3,055 | 3,010 | 3,020 | 114,100 |
| 2021/06/11 | 3,025 | 3,055 | 3,020 | 3,035 | 187,400 |
| 2021/06/10 | 3,085 | 3,085 | 3,040 | 3,045 | 123,600 |
| 2021/06/09 | 3,055 | 3,090 | 3,050 | 3,060 | 143,200 |
| 2021/06/08 | 3,045 | 3,050 | 3,010 | 3,045 | 188,700 |
| 2021/06/07 | 2,939 | 3,035 | 2,924 | 3,020 | 386,400 |
| 2021/06/04 | 3,030 | 3,060 | 3,015 | 3,045 | 191,300 |
| 2021/06/03 | 3,015 | 3,090 | 3,000 | 3,050 | 232,900 |
| 2021/06/02 | 3,030 | 3,065 | 3,015 | 3,020 | 276,000 |
| 2021/06/01 | 3,010 | 3,050 | 3,000 | 3,035 | 278,000 |
| 2021/05/31 | 3,060 | 3,095 | 3,025 | 3,030 | 276,900 |
| 2021/05/28 | 3,080 | 3,135 | 3,075 | 3,120 | 323,200 |
| 2021/05/27 | 3,110 | 3,125 | 3,040 | 3,040 | 402,500 |
| 2021/05/26 | 3,120 | 3,140 | 3,105 | 3,125 | 142,200 |
| 2021/05/25 | 3,205 | 3,220 | 3,120 | 3,150 | 196,500 |
| 2021/05/24 | 3,150 | 3,205 | 3,145 | 3,195 | 130,000 |
| 2021/05/21 | 3,135 | 3,160 | 3,115 | 3,155 | 169,700 |
| 2021/05/20 | 3,165 | 3,195 | 3,140 | 3,155 | 161,100 |
| 2021/05/19 | 3,190 | 3,230 | 3,155 | 3,165 | 260,100 |
| 2021/05/18 | 3,285 | 3,315 | 3,250 | 3,255 | 204,100 |
| 2021/05/17 | 3,330 | 3,350 | 3,240 | 3,310 | 226,400 |
| 2021/05/14 | 3,295 | 3,360 | 3,230 | 3,280 | 386,300 |
| 2021/05/13 | 3,495 | 3,585 | 3,190 | 3,270 | 769,400 |
| 2021/05/12 | 3,580 | 3,615 | 3,500 | 3,525 | 200,400 |
| 2021/05/11 | 3,655 | 3,675 | 3,585 | 3,610 | 172,600 |
| 2021/05/10 | 3,640 | 3,685 | 3,630 | 3,675 | 225,100 |
| 2021/05/07 | 3,535 | 3,630 | 3,515 | 3,615 | 287,400 |
| 2021/05/06 | 3,470 | 3,615 | 3,470 | 3,595 | 295,700 |
| 2021/04/30 | 3,465 | 3,490 | 3,445 | 3,465 | 233,900 |
| 2021/04/28 | 3,555 | 3,555 | 3,450 | 3,470 | 268,900 |
| 2021/04/27 | 3,535 | 3,575 | 3,515 | 3,555 | 150,000 |
| 2021/04/26 | 3,600 | 3,605 | 3,530 | 3,535 | 136,100 |
| 2021/04/23 | 3,580 | 3,615 | 3,565 | 3,590 | 150,000 |
| 2021/04/22 | 3,590 | 3,590 | 3,540 | 3,585 | 178,200 |
| 2021/04/21 | 3,560 | 3,575 | 3,510 | 3,545 | 231,600 |
| 2021/04/20 | 3,625 | 3,675 | 3,615 | 3,655 | 149,100 |
| 2021/04/19 | 3,605 | 3,680 | 3,600 | 3,655 | 167,900 |
| 2021/04/16 | 3,595 | 3,630 | 3,560 | 3,605 | 159,700 |
| 2021/04/15 | 3,620 | 3,640 | 3,570 | 3,580 | 120,000 |
| 2021/04/14 | 3,655 | 3,660 | 3,565 | 3,595 | 196,700 |
| 2021/04/13 | 3,670 | 3,720 | 3,660 | 3,690 | 222,700 |
| 2021/04/12 | 3,630 | 3,690 | 3,620 | 3,675 | 205,900 |
| 2021/04/09 | 3,595 | 3,640 | 3,580 | 3,620 | 213,700 |
| 2021/04/08 | 3,630 | 3,630 | 3,545 | 3,570 | 169,200 |
| 2021/04/07 | 3,580 | 3,650 | 3,580 | 3,645 | 163,000 |
| 2021/04/06 | 3,635 | 3,645 | 3,540 | 3,580 | 168,800 |
| 2021/04/05 | 3,615 | 3,665 | 3,585 | 3,620 | 190,700 |
| 2021/04/02 | 3,520 | 3,575 | 3,500 | 3,570 | 211,600 |
| 2021/04/01 | 3,540 | 3,610 | 3,505 | 3,520 | 327,500 |
| 2021/03/31 | 3,520 | 3,570 | 3,480 | 3,525 | 304,500 |
| 2021/03/30 | 3,605 | 3,630 | 3,575 | 3,590 | 314,600 |
| 2021/03/29 | 3,760 | 3,785 | 3,625 | 3,655 | 297,900 |
| 2021/03/26 | 3,760 | 3,775 | 3,720 | 3,740 | 154,800 |
| 2021/03/25 | 3,650 | 3,770 | 3,650 | 3,700 | 263,000 |
| 2021/03/24 | 3,725 | 3,730 | 3,590 | 3,595 | 321,200 |
| 2021/03/23 | 3,740 | 3,790 | 3,730 | 3,730 | 274,600 |
| 2021/03/22 | 3,735 | 3,760 | 3,690 | 3,740 | 215,800 |
| 2021/03/19 | 3,725 | 3,785 | 3,695 | 3,755 | 825,100 |
| 2021/03/18 | 3,620 | 3,705 | 3,615 | 3,700 | 278,400 |
| 2021/03/17 | 3,640 | 3,655 | 3,595 | 3,615 | 285,600 |
| 2021/03/16 | 3,635 | 3,685 | 3,615 | 3,670 | 188,600 |
| 2021/03/15 | 3,655 | 3,690 | 3,640 | 3,665 | 203,100 |
| 2021/03/12 | 3,660 | 3,660 | 3,555 | 3,615 | 322,700 |
| 2021/03/11 | 3,640 | 3,700 | 3,630 | 3,660 | 211,800 |
| 2021/03/10 | 3,680 | 3,710 | 3,635 | 3,705 | 290,800 |
| 2021/03/09 | 3,555 | 3,695 | 3,520 | 3,685 | 367,700 |
| 2021/03/08 | 3,550 | 3,575 | 3,485 | 3,500 | 290,800 |
| 2021/03/05 | 3,615 | 3,620 | 3,525 | 3,550 | 249,000 |
| 2021/03/04 | 3,590 | 3,615 | 3,565 | 3,595 | 264,100 |
| 2021/03/03 | 3,600 | 3,610 | 3,560 | 3,590 | 260,400 |
| 2021/03/02 | 3,565 | 3,585 | 3,530 | 3,565 | 188,500 |
| 2021/03/01 | 3,535 | 3,570 | 3,515 | 3,555 | 285,300 |
| 2021/02/26 | 3,600 | 3,610 | 3,520 | 3,520 | 394,600 |
| 2021/02/25 | 3,670 | 3,690 | 3,645 | 3,655 | 281,900 |
| 2021/02/24 | 3,595 | 3,650 | 3,560 | 3,610 | 310,400 |
| 2021/02/22 | 3,595 | 3,635 | 3,555 | 3,560 | 215,700 |
| 2021/02/19 | 3,490 | 3,545 | 3,435 | 3,500 | 334,500 |
| 2021/02/18 | 3,555 | 3,560 | 3,470 | 3,495 | 316,100 |
| 2021/02/17 | 3,565 | 3,585 | 3,500 | 3,555 | 344,300 |
| 2021/02/16 | 3,620 | 3,625 | 3,575 | 3,585 | 227,300 |
| 2021/02/15 | 3,650 | 3,670 | 3,615 | 3,615 | 205,800 |
| 2021/02/12 | 3,630 | 3,635 | 3,560 | 3,600 | 450,100 |
| 2021/02/10 | 3,620 | 3,745 | 3,565 | 3,655 | 806,400 |
| 2021/02/09 | 3,380 | 3,420 | 3,330 | 3,365 | 324,900 |
| 2021/02/08 | 3,270 | 3,365 | 3,265 | 3,350 | 220,100 |
| 2021/02/05 | 3,260 | 3,280 | 3,225 | 3,280 | 222,100 |
| 2021/02/04 | 3,215 | 3,245 | 3,195 | 3,215 | 122,300 |
| 2021/02/03 | 3,190 | 3,235 | 3,185 | 3,235 | 162,500 |
| 2021/02/02 | 3,200 | 3,215 | 3,170 | 3,190 | 129,600 |
| 2021/02/01 | 3,160 | 3,210 | 3,140 | 3,180 | 260,100 |
| 2021/01/29 | 3,140 | 3,165 | 3,125 | 3,165 | 261,600 |
| 2021/01/28 | 3,060 | 3,130 | 3,055 | 3,110 | 193,300 |
| 2021/01/27 | 3,125 | 3,155 | 3,105 | 3,125 | 169,800 |
| 2021/01/26 | 3,130 | 3,150 | 3,110 | 3,130 | 150,800 |
| 2021/01/25 | 3,070 | 3,140 | 3,065 | 3,115 | 208,900 |
| 2021/01/22 | 3,045 | 3,075 | 3,030 | 3,055 | 259,500 |
| 2021/01/21 | 3,055 | 3,080 | 3,020 | 3,030 | 222,600 |
| 2021/01/20 | 3,055 | 3,055 | 3,010 | 3,030 | 240,200 |
| 2021/01/19 | 3,105 | 3,110 | 3,035 | 3,035 | 188,600 |
| 2021/01/18 | 3,165 | 3,170 | 3,085 | 3,085 | 128,600 |
| 2021/01/15 | 3,185 | 3,220 | 3,160 | 3,175 | 301,800 |
| 2021/01/14 | 3,060 | 3,190 | 3,055 | 3,175 | 524,700 |
| 2021/01/13 | 3,060 | 3,070 | 3,025 | 3,050 | 332,300 |
| 2021/01/12 | 3,070 | 3,100 | 3,045 | 3,065 | 358,300 |
| 2021/01/08 | 3,155 | 3,170 | 3,120 | 3,120 | 210,600 |
| 2021/01/07 | 3,120 | 3,190 | 3,090 | 3,145 | 264,700 |
| 2021/01/06 | 3,015 | 3,080 | 3,010 | 3,055 | 171,000 |
| 2021/01/05 | 2,980 | 3,020 | 2,954 | 3,010 | 200,500 |
| 2021/01/04 | 3,040 | 3,040 | 2,971 | 3,000 | 171,100 |