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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,725 | 3,754 | 3,689 | 3,710 | 148,100 |
| 2023/12/28 | 3,711 | 3,731 | 3,702 | 3,720 | 105,400 |
| 2023/12/27 | 3,670 | 3,705 | 3,670 | 3,704 | 172,600 |
| 2023/12/26 | 3,645 | 3,660 | 3,643 | 3,660 | 115,600 |
| 2023/12/25 | 3,680 | 3,684 | 3,645 | 3,645 | 137,900 |
| 2023/12/22 | 3,625 | 3,662 | 3,625 | 3,648 | 159,200 |
| 2023/12/21 | 3,635 | 3,653 | 3,613 | 3,619 | 152,400 |
| 2023/12/20 | 3,620 | 3,660 | 3,619 | 3,653 | 182,800 |
| 2023/12/19 | 3,635 | 3,641 | 3,600 | 3,613 | 205,900 |
| 2023/12/18 | 3,596 | 3,634 | 3,593 | 3,622 | 146,600 |
| 2023/12/15 | 3,628 | 3,637 | 3,595 | 3,628 | 197,200 |
| 2023/12/14 | 3,608 | 3,627 | 3,593 | 3,607 | 240,200 |
| 2023/12/13 | 3,575 | 3,606 | 3,561 | 3,587 | 219,100 |
| 2023/12/12 | 3,576 | 3,595 | 3,567 | 3,581 | 237,900 |
| 2023/12/11 | 3,537 | 3,567 | 3,531 | 3,548 | 178,100 |
| 2023/12/08 | 3,510 | 3,546 | 3,486 | 3,512 | 208,300 |
| 2023/12/07 | 3,530 | 3,552 | 3,497 | 3,513 | 170,300 |
| 2023/12/06 | 3,505 | 3,570 | 3,505 | 3,558 | 173,700 |
| 2023/12/05 | 3,534 | 3,555 | 3,493 | 3,501 | 215,000 |
| 2023/12/04 | 3,584 | 3,593 | 3,526 | 3,530 | 313,700 |
| 2023/12/01 | 3,600 | 3,631 | 3,593 | 3,612 | 99,900 |
| 2023/11/30 | 3,611 | 3,627 | 3,598 | 3,608 | 172,800 |
| 2023/11/29 | 3,599 | 3,647 | 3,599 | 3,636 | 124,500 |
| 2023/11/28 | 3,646 | 3,660 | 3,615 | 3,627 | 156,800 |
| 2023/11/27 | 3,650 | 3,664 | 3,597 | 3,604 | 117,600 |
| 2023/11/24 | 3,670 | 3,670 | 3,623 | 3,630 | 124,600 |
| 2023/11/22 | 3,594 | 3,639 | 3,594 | 3,622 | 118,100 |
| 2023/11/21 | 3,560 | 3,604 | 3,543 | 3,590 | 164,200 |
| 2023/11/20 | 3,585 | 3,625 | 3,562 | 3,562 | 110,400 |
| 2023/11/17 | 3,537 | 3,587 | 3,532 | 3,587 | 158,800 |
| 2023/11/16 | 3,601 | 3,616 | 3,546 | 3,551 | 166,600 |
| 2023/11/15 | 3,596 | 3,618 | 3,568 | 3,605 | 175,100 |
| 2023/11/14 | 3,698 | 3,700 | 3,587 | 3,593 | 277,400 |
| 2023/11/13 | 3,658 | 3,714 | 3,626 | 3,683 | 281,100 |
| 2023/11/10 | 3,484 | 3,656 | 3,475 | 3,656 | 541,000 |
| 2023/11/09 | 3,650 | 3,724 | 3,487 | 3,525 | 804,200 |
| 2023/11/08 | 3,714 | 3,730 | 3,605 | 3,623 | 242,800 |
| 2023/11/07 | 3,691 | 3,714 | 3,675 | 3,708 | 205,900 |
| 2023/11/06 | 3,671 | 3,697 | 3,630 | 3,676 | 220,300 |
| 2023/11/02 | 3,635 | 3,651 | 3,611 | 3,633 | 304,800 |
| 2023/11/01 | 3,540 | 3,566 | 3,525 | 3,565 | 183,000 |
| 2023/10/31 | 3,456 | 3,507 | 3,417 | 3,493 | 242,400 |
| 2023/10/30 | 3,462 | 3,477 | 3,425 | 3,431 | 707,200 |
| 2023/10/27 | 3,455 | 3,497 | 3,447 | 3,493 | 198,800 |
| 2023/10/26 | 3,459 | 3,469 | 3,409 | 3,411 | 198,600 |
| 2023/10/25 | 3,479 | 3,494 | 3,452 | 3,469 | 182,500 |
| 2023/10/24 | 3,445 | 3,461 | 3,346 | 3,445 | 250,600 |
| 2023/10/23 | 3,481 | 3,492 | 3,417 | 3,438 | 205,200 |
| 2023/10/20 | 3,502 | 3,530 | 3,470 | 3,501 | 119,700 |
| 2023/10/19 | 3,497 | 3,538 | 3,490 | 3,510 | 102,400 |
| 2023/10/18 | 3,586 | 3,596 | 3,509 | 3,554 | 108,900 |
| 2023/10/17 | 3,554 | 3,585 | 3,528 | 3,553 | 109,300 |
| 2023/10/16 | 3,565 | 3,589 | 3,525 | 3,544 | 130,600 |
| 2023/10/13 | 3,601 | 3,618 | 3,554 | 3,558 | 187,300 |
| 2023/10/12 | 3,600 | 3,647 | 3,583 | 3,632 | 133,300 |
| 2023/10/11 | 3,605 | 3,639 | 3,587 | 3,607 | 124,300 |
| 2023/10/10 | 3,630 | 3,656 | 3,615 | 3,624 | 186,900 |
| 2023/10/06 | 3,589 | 3,612 | 3,560 | 3,560 | 121,300 |
| 2023/10/05 | 3,521 | 3,586 | 3,514 | 3,586 | 142,400 |
| 2023/10/04 | 3,556 | 3,575 | 3,502 | 3,509 | 242,200 |
| 2023/10/03 | 3,668 | 3,669 | 3,566 | 3,570 | 275,500 |
| 2023/10/02 | 3,693 | 3,782 | 3,693 | 3,697 | 206,300 |
| 2023/09/29 | 3,692 | 3,719 | 3,650 | 3,673 | 285,000 |
| 2023/09/28 | 3,725 | 3,725 | 3,661 | 3,680 | 277,400 |
| 2023/09/27 | 3,785 | 3,785 | 3,725 | 3,785 | 139,200 |
| 2023/09/26 | 3,778 | 3,794 | 3,757 | 3,772 | 163,800 |
| 2023/09/25 | 3,796 | 3,814 | 3,764 | 3,798 | 177,300 |
| 2023/09/22 | 3,859 | 3,892 | 3,819 | 3,826 | 211,800 |
| 2023/09/21 | 3,916 | 3,949 | 3,863 | 3,865 | 150,500 |
| 2023/09/20 | 3,940 | 3,962 | 3,909 | 3,931 | 198,200 |
| 2023/09/19 | 3,927 | 3,950 | 3,879 | 3,911 | 163,700 |
| 2023/09/15 | 3,978 | 3,978 | 3,896 | 3,927 | 278,500 |
| 2023/09/14 | 3,837 | 3,860 | 3,830 | 3,848 | 157,200 |
| 2023/09/13 | 3,830 | 3,865 | 3,801 | 3,810 | 179,000 |
| 2023/09/12 | 3,759 | 3,813 | 3,740 | 3,811 | 220,800 |
| 2023/09/11 | 3,914 | 3,928 | 3,750 | 3,763 | 314,900 |
| 2023/09/08 | 3,953 | 3,986 | 3,914 | 3,914 | 179,200 |
| 2023/09/07 | 3,954 | 3,992 | 3,937 | 3,959 | 151,200 |
| 2023/09/06 | 3,980 | 4,016 | 3,975 | 3,985 | 151,100 |
| 2023/09/05 | 4,094 | 4,094 | 3,997 | 4,005 | 305,900 |
| 2023/09/04 | 4,065 | 4,127 | 4,045 | 4,118 | 128,500 |
| 2023/09/01 | 4,000 | 4,059 | 3,975 | 4,042 | 124,500 |
| 2023/08/31 | 4,018 | 4,032 | 4,000 | 4,007 | 88,200 |
| 2023/08/30 | 4,054 | 4,054 | 4,017 | 4,020 | 113,200 |
| 2023/08/29 | 4,082 | 4,120 | 4,060 | 4,069 | 85,300 |
| 2023/08/28 | 4,025 | 4,060 | 4,022 | 4,060 | 74,000 |
| 2023/08/25 | 4,020 | 4,038 | 4,002 | 4,006 | 102,400 |
| 2023/08/24 | 4,018 | 4,042 | 4,003 | 4,042 | 140,900 |
| 2023/08/23 | 3,902 | 4,029 | 3,890 | 4,018 | 143,200 |
| 2023/08/22 | 3,919 | 3,933 | 3,872 | 3,905 | 112,200 |
| 2023/08/21 | 3,886 | 3,922 | 3,852 | 3,918 | 145,900 |
| 2023/08/18 | 3,913 | 3,948 | 3,873 | 3,890 | 136,500 |
| 2023/08/17 | 4,045 | 4,045 | 3,905 | 3,983 | 130,000 |
| 2023/08/16 | 4,005 | 4,066 | 3,990 | 4,053 | 140,500 |
| 2023/08/15 | 4,111 | 4,132 | 4,034 | 4,045 | 145,400 |
| 2023/08/14 | 4,173 | 4,207 | 4,111 | 4,132 | 216,800 |
| 2023/08/10 | 4,256 | 4,256 | 4,106 | 4,162 | 386,400 |
| 2023/08/09 | 4,220 | 4,377 | 4,219 | 4,272 | 566,200 |
| 2023/08/08 | 3,985 | 4,017 | 3,953 | 3,980 | 338,800 |
| 2023/08/07 | 3,928 | 3,961 | 3,901 | 3,939 | 109,000 |
| 2023/08/04 | 3,874 | 3,944 | 3,868 | 3,933 | 159,400 |
| 2023/08/03 | 3,960 | 3,960 | 3,870 | 3,874 | 146,000 |
| 2023/08/02 | 3,924 | 3,991 | 3,917 | 3,963 | 139,400 |
| 2023/08/01 | 3,980 | 4,010 | 3,972 | 3,979 | 118,100 |
| 2023/07/31 | 3,980 | 4,005 | 3,958 | 3,987 | 298,200 |
| 2023/07/28 | 3,887 | 3,931 | 3,868 | 3,931 | 134,200 |
| 2023/07/27 | 3,925 | 3,955 | 3,884 | 3,939 | 133,200 |
| 2023/07/26 | 3,897 | 3,925 | 3,864 | 3,925 | 115,000 |
| 2023/07/25 | 3,848 | 3,896 | 3,845 | 3,896 | 128,600 |
| 2023/07/24 | 3,824 | 3,860 | 3,817 | 3,848 | 89,800 |
| 2023/07/21 | 3,822 | 3,842 | 3,780 | 3,806 | 113,400 |
| 2023/07/20 | 3,796 | 3,860 | 3,794 | 3,814 | 135,400 |
| 2023/07/19 | 3,750 | 3,800 | 3,748 | 3,795 | 173,700 |
| 2023/07/18 | 3,698 | 3,706 | 3,671 | 3,701 | 99,600 |
| 2023/07/14 | 3,658 | 3,690 | 3,647 | 3,662 | 157,700 |
| 2023/07/13 | 3,673 | 3,681 | 3,643 | 3,669 | 103,700 |
| 2023/07/12 | 3,669 | 3,683 | 3,627 | 3,670 | 117,300 |
| 2023/07/11 | 3,641 | 3,663 | 3,629 | 3,635 | 124,200 |
| 2023/07/10 | 3,661 | 3,683 | 3,625 | 3,641 | 105,000 |
| 2023/07/07 | 3,633 | 3,680 | 3,608 | 3,646 | 96,600 |
| 2023/07/06 | 3,695 | 3,696 | 3,639 | 3,662 | 148,100 |
| 2023/07/05 | 3,700 | 3,728 | 3,676 | 3,713 | 97,700 |
| 2023/07/04 | 3,750 | 3,770 | 3,699 | 3,719 | 183,000 |
| 2023/07/03 | 3,790 | 3,813 | 3,756 | 3,787 | 154,600 |
| 2023/06/30 | 3,686 | 3,815 | 3,676 | 3,803 | 295,200 |
| 2023/06/29 | 3,724 | 3,790 | 3,663 | 3,686 | 427,500 |
| 2023/06/28 | 3,640 | 3,672 | 3,599 | 3,672 | 165,900 |
| 2023/06/27 | 3,624 | 3,629 | 3,569 | 3,607 | 132,700 |
| 2023/06/26 | 3,598 | 3,611 | 3,541 | 3,607 | 216,700 |
| 2023/06/23 | 3,630 | 3,661 | 3,557 | 3,586 | 209,800 |
| 2023/06/22 | 3,646 | 3,651 | 3,611 | 3,629 | 117,400 |
| 2023/06/21 | 3,606 | 3,676 | 3,602 | 3,627 | 206,800 |
| 2023/06/20 | 3,674 | 3,674 | 3,598 | 3,615 | 194,900 |
| 2023/06/19 | 3,662 | 3,706 | 3,646 | 3,667 | 264,300 |
| 2023/06/16 | 3,650 | 3,667 | 3,621 | 3,656 | 287,400 |
| 2023/06/15 | 3,660 | 3,710 | 3,651 | 3,701 | 195,600 |
| 2023/06/14 | 3,713 | 3,747 | 3,669 | 3,676 | 243,500 |
| 2023/06/13 | 3,722 | 3,722 | 3,669 | 3,704 | 212,300 |
| 2023/06/12 | 3,679 | 3,731 | 3,667 | 3,714 | 246,500 |
| 2023/06/09 | 3,612 | 3,639 | 3,581 | 3,634 | 249,000 |
| 2023/06/08 | 3,593 | 3,612 | 3,564 | 3,589 | 156,700 |
| 2023/06/07 | 3,604 | 3,612 | 3,516 | 3,561 | 272,900 |
| 2023/06/06 | 3,600 | 3,605 | 3,563 | 3,584 | 265,400 |
| 2023/06/05 | 3,651 | 3,683 | 3,632 | 3,640 | 207,200 |
| 2023/06/02 | 3,495 | 3,625 | 3,495 | 3,625 | 224,000 |
| 2023/06/01 | 3,480 | 3,535 | 3,465 | 3,520 | 240,000 |
| 2023/05/31 | 3,460 | 3,475 | 3,435 | 3,465 | 229,800 |
| 2023/05/30 | 3,525 | 3,525 | 3,450 | 3,485 | 123,000 |
| 2023/05/29 | 3,460 | 3,530 | 3,455 | 3,525 | 203,000 |
| 2023/05/26 | 3,435 | 3,470 | 3,425 | 3,425 | 123,400 |
| 2023/05/25 | 3,480 | 3,485 | 3,420 | 3,420 | 178,400 |
| 2023/05/24 | 3,560 | 3,565 | 3,520 | 3,535 | 132,600 |
| 2023/05/23 | 3,510 | 3,615 | 3,505 | 3,560 | 299,000 |
| 2023/05/22 | 3,430 | 3,520 | 3,430 | 3,505 | 247,100 |
| 2023/05/19 | 3,490 | 3,505 | 3,410 | 3,415 | 131,000 |
| 2023/05/18 | 3,495 | 3,505 | 3,475 | 3,480 | 118,600 |
| 2023/05/17 | 3,470 | 3,495 | 3,445 | 3,485 | 183,300 |
| 2023/05/16 | 3,565 | 3,580 | 3,475 | 3,485 | 233,400 |
| 2023/05/15 | 3,550 | 3,565 | 3,510 | 3,565 | 173,700 |
| 2023/05/12 | 3,595 | 3,600 | 3,475 | 3,510 | 514,100 |
| 2023/05/11 | 3,795 | 3,840 | 3,470 | 3,530 | 871,700 |
| 2023/05/10 | 3,845 | 3,875 | 3,820 | 3,830 | 133,900 |
| 2023/05/09 | 3,850 | 3,855 | 3,810 | 3,825 | 194,100 |
| 2023/05/08 | 3,810 | 3,855 | 3,805 | 3,855 | 158,300 |
| 2023/05/02 | 3,830 | 3,835 | 3,805 | 3,820 | 109,000 |
| 2023/05/01 | 3,835 | 3,835 | 3,800 | 3,830 | 109,500 |
| 2023/04/28 | 3,755 | 3,825 | 3,745 | 3,810 | 222,600 |
| 2023/04/27 | 3,725 | 3,755 | 3,705 | 3,755 | 142,600 |
| 2023/04/26 | 3,725 | 3,740 | 3,710 | 3,725 | 76,100 |
| 2023/04/25 | 3,735 | 3,755 | 3,720 | 3,735 | 89,900 |
| 2023/04/24 | 3,740 | 3,790 | 3,730 | 3,735 | 135,700 |
| 2023/04/21 | 3,725 | 3,750 | 3,695 | 3,710 | 130,700 |
| 2023/04/20 | 3,650 | 3,735 | 3,650 | 3,725 | 213,600 |
| 2023/04/19 | 3,630 | 3,640 | 3,590 | 3,635 | 168,000 |
| 2023/04/18 | 3,655 | 3,680 | 3,645 | 3,655 | 119,000 |
| 2023/04/17 | 3,665 | 3,665 | 3,605 | 3,645 | 99,500 |
| 2023/04/14 | 3,665 | 3,665 | 3,620 | 3,655 | 150,600 |
| 2023/04/13 | 3,595 | 3,630 | 3,590 | 3,620 | 92,500 |
| 2023/04/12 | 3,585 | 3,625 | 3,580 | 3,620 | 139,900 |
| 2023/04/11 | 3,580 | 3,590 | 3,510 | 3,560 | 149,000 |
| 2023/04/10 | 3,590 | 3,595 | 3,560 | 3,560 | 80,100 |
| 2023/04/07 | 3,555 | 3,575 | 3,540 | 3,575 | 97,300 |
| 2023/04/06 | 3,650 | 3,650 | 3,550 | 3,570 | 201,300 |
| 2023/04/05 | 3,725 | 3,725 | 3,660 | 3,670 | 174,800 |
| 2023/04/04 | 3,745 | 3,770 | 3,735 | 3,745 | 218,400 |
| 2023/04/03 | 3,760 | 3,765 | 3,685 | 3,735 | 192,200 |
| 2023/03/31 | 3,725 | 3,760 | 3,720 | 3,730 | 138,200 |
| 2023/03/30 | 3,695 | 3,730 | 3,680 | 3,725 | 164,700 |
| 2023/03/29 | 3,700 | 3,755 | 3,685 | 3,745 | 182,400 |
| 2023/03/28 | 3,675 | 3,700 | 3,630 | 3,665 | 178,400 |
| 2023/03/27 | 3,700 | 3,700 | 3,655 | 3,660 | 123,600 |
| 2023/03/24 | 3,700 | 3,705 | 3,650 | 3,680 | 180,700 |
| 2023/03/23 | 3,715 | 3,745 | 3,700 | 3,720 | 108,400 |
| 2023/03/22 | 3,760 | 3,770 | 3,700 | 3,735 | 239,000 |
| 2023/03/20 | 3,630 | 3,680 | 3,610 | 3,625 | 156,200 |
| 2023/03/17 | 3,670 | 3,680 | 3,615 | 3,650 | 166,200 |
| 2023/03/16 | 3,545 | 3,640 | 3,535 | 3,635 | 173,400 |
| 2023/03/15 | 3,720 | 3,750 | 3,670 | 3,685 | 140,100 |
| 2023/03/14 | 3,695 | 3,705 | 3,625 | 3,680 | 173,600 |
| 2023/03/13 | 3,840 | 3,865 | 3,755 | 3,765 | 157,800 |
| 2023/03/10 | 3,935 | 3,975 | 3,885 | 3,905 | 275,500 |
| 2023/03/09 | 3,830 | 3,935 | 3,830 | 3,905 | 229,100 |
| 2023/03/08 | 3,815 | 3,855 | 3,790 | 3,850 | 172,000 |
| 2023/03/07 | 3,875 | 3,975 | 3,840 | 3,850 | 316,700 |
| 2023/03/06 | 3,790 | 3,825 | 3,780 | 3,810 | 162,900 |
| 2023/03/03 | 3,780 | 3,825 | 3,765 | 3,775 | 171,600 |
| 2023/03/02 | 3,780 | 3,790 | 3,750 | 3,770 | 114,400 |
| 2023/03/01 | 3,745 | 3,815 | 3,735 | 3,780 | 199,800 |
| 2023/02/28 | 3,800 | 3,880 | 3,790 | 3,805 | 315,700 |
| 2023/02/27 | 3,750 | 3,775 | 3,720 | 3,730 | 135,400 |
| 2023/02/24 | 3,790 | 3,805 | 3,710 | 3,760 | 253,000 |
| 2023/02/22 | 3,885 | 3,885 | 3,790 | 3,810 | 213,000 |
| 2023/02/21 | 3,830 | 3,900 | 3,820 | 3,855 | 326,200 |
| 2023/02/20 | 3,760 | 3,830 | 3,720 | 3,830 | 271,900 |
| 2023/02/17 | 3,640 | 3,765 | 3,620 | 3,760 | 399,400 |
| 2023/02/16 | 3,620 | 3,650 | 3,580 | 3,645 | 283,700 |
| 2023/02/15 | 3,420 | 3,620 | 3,410 | 3,605 | 462,100 |
| 2023/02/14 | 3,400 | 3,425 | 3,375 | 3,400 | 130,400 |
| 2023/02/13 | 3,455 | 3,485 | 3,370 | 3,390 | 287,300 |
| 2023/02/10 | 3,500 | 3,610 | 3,380 | 3,525 | 628,300 |
| 2023/02/09 | 3,335 | 3,385 | 3,335 | 3,360 | 134,500 |
| 2023/02/08 | 3,395 | 3,410 | 3,350 | 3,360 | 135,800 |
| 2023/02/07 | 3,410 | 3,430 | 3,395 | 3,405 | 105,000 |
| 2023/02/06 | 3,375 | 3,400 | 3,355 | 3,400 | 100,400 |
| 2023/02/03 | 3,390 | 3,390 | 3,355 | 3,365 | 66,900 |
| 2023/02/02 | 3,395 | 3,395 | 3,360 | 3,390 | 88,200 |
| 2023/02/01 | 3,425 | 3,430 | 3,370 | 3,380 | 99,800 |
| 2023/01/31 | 3,395 | 3,420 | 3,375 | 3,410 | 174,500 |
| 2023/01/30 | 3,400 | 3,405 | 3,370 | 3,385 | 82,600 |
| 2023/01/27 | 3,365 | 3,410 | 3,340 | 3,405 | 175,500 |
| 2023/01/26 | 3,245 | 3,435 | 3,240 | 3,340 | 348,800 |
| 2023/01/25 | 3,225 | 3,260 | 3,215 | 3,240 | 62,800 |
| 2023/01/24 | 3,265 | 3,265 | 3,230 | 3,235 | 102,100 |
| 2023/01/23 | 3,245 | 3,270 | 3,225 | 3,240 | 81,900 |
| 2023/01/20 | 3,180 | 3,245 | 3,175 | 3,230 | 91,800 |
| 2023/01/19 | 3,225 | 3,240 | 3,180 | 3,185 | 89,400 |
| 2023/01/18 | 3,170 | 3,255 | 3,165 | 3,245 | 152,400 |
| 2023/01/17 | 3,180 | 3,180 | 3,150 | 3,165 | 74,400 |
| 2023/01/16 | 3,145 | 3,185 | 3,140 | 3,180 | 111,900 |
| 2023/01/13 | 3,130 | 3,190 | 3,130 | 3,170 | 142,800 |
| 2023/01/12 | 3,130 | 3,170 | 3,115 | 3,165 | 114,800 |
| 2023/01/11 | 3,135 | 3,150 | 3,120 | 3,130 | 104,100 |
| 2023/01/10 | 3,170 | 3,195 | 3,140 | 3,140 | 105,700 |
| 2023/01/06 | 3,185 | 3,200 | 3,165 | 3,185 | 80,500 |
| 2023/01/05 | 3,260 | 3,260 | 3,190 | 3,195 | 98,400 |
| 2023/01/04 | 3,240 | 3,240 | 3,190 | 3,240 | 91,900 |