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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,330 | 3,342 | 3,294 | 3,317 | 83,500 |
| 2024/12/27 | 3,292 | 3,334 | 3,285 | 3,325 | 113,300 |
| 2024/12/26 | 3,290 | 3,293 | 3,272 | 3,276 | 95,900 |
| 2024/12/25 | 3,265 | 3,290 | 3,243 | 3,290 | 149,100 |
| 2024/12/24 | 3,237 | 3,265 | 3,227 | 3,262 | 199,800 |
| 2024/12/23 | 3,269 | 3,278 | 3,211 | 3,253 | 276,200 |
| 2024/12/20 | 3,270 | 3,306 | 3,269 | 3,282 | 192,000 |
| 2024/12/19 | 3,193 | 3,285 | 3,193 | 3,272 | 174,500 |
| 2024/12/18 | 3,200 | 3,268 | 3,198 | 3,244 | 161,400 |
| 2024/12/17 | 3,250 | 3,250 | 3,192 | 3,213 | 200,300 |
| 2024/12/16 | 3,330 | 3,345 | 3,259 | 3,271 | 124,800 |
| 2024/12/13 | 3,310 | 3,357 | 3,296 | 3,339 | 172,300 |
| 2024/12/12 | 3,355 | 3,380 | 3,328 | 3,328 | 168,100 |
| 2024/12/11 | 3,350 | 3,370 | 3,316 | 3,343 | 168,500 |
| 2024/12/10 | 3,350 | 3,376 | 3,336 | 3,350 | 78,600 |
| 2024/12/09 | 3,361 | 3,380 | 3,343 | 3,353 | 85,600 |
| 2024/12/06 | 3,377 | 3,387 | 3,365 | 3,365 | 68,700 |
| 2024/12/05 | 3,362 | 3,388 | 3,362 | 3,363 | 103,600 |
| 2024/12/04 | 3,385 | 3,413 | 3,353 | 3,362 | 101,000 |
| 2024/12/03 | 3,367 | 3,438 | 3,366 | 3,417 | 198,100 |
| 2024/12/02 | 3,341 | 3,354 | 3,303 | 3,340 | 80,000 |
| 2024/11/29 | 3,330 | 3,348 | 3,311 | 3,332 | 106,800 |
| 2024/11/28 | 3,332 | 3,365 | 3,317 | 3,335 | 114,300 |
| 2024/11/27 | 3,338 | 3,377 | 3,311 | 3,329 | 188,000 |
| 2024/11/26 | 3,360 | 3,397 | 3,319 | 3,340 | 166,000 |
| 2024/11/25 | 3,370 | 3,404 | 3,358 | 3,363 | 185,500 |
| 2024/11/22 | 3,320 | 3,379 | 3,312 | 3,363 | 241,600 |
| 2024/11/21 | 3,268 | 3,311 | 3,247 | 3,289 | 331,500 |
| 2024/11/20 | 3,268 | 3,283 | 3,186 | 3,198 | 336,400 |
| 2024/11/19 | 3,320 | 3,332 | 3,272 | 3,300 | 215,400 |
| 2024/11/18 | 3,250 | 3,294 | 3,229 | 3,260 | 215,100 |
| 2024/11/15 | 3,205 | 3,263 | 3,168 | 3,250 | 266,700 |
| 2024/11/14 | 3,230 | 3,249 | 3,140 | 3,146 | 315,600 |
| 2024/11/13 | 3,174 | 3,320 | 3,174 | 3,235 | 366,400 |
| 2024/11/12 | 3,547 | 3,621 | 3,243 | 3,381 | 740,400 |
| 2024/11/11 | 3,597 | 3,611 | 3,524 | 3,540 | 206,200 |
| 2024/11/08 | 3,697 | 3,697 | 3,602 | 3,613 | 133,500 |
| 2024/11/07 | 3,724 | 3,767 | 3,699 | 3,717 | 237,800 |
| 2024/11/06 | 3,737 | 3,746 | 3,674 | 3,674 | 154,900 |
| 2024/11/05 | 3,663 | 3,713 | 3,654 | 3,687 | 137,200 |
| 2024/11/01 | 3,743 | 3,759 | 3,663 | 3,678 | 136,300 |
| 2024/10/31 | 3,759 | 3,783 | 3,726 | 3,776 | 148,000 |
| 2024/10/30 | 3,790 | 3,790 | 3,753 | 3,753 | 254,500 |
| 2024/10/29 | 3,759 | 3,800 | 3,728 | 3,740 | 199,500 |
| 2024/10/28 | 3,734 | 3,764 | 3,696 | 3,735 | 91,800 |
| 2024/10/25 | 3,746 | 3,746 | 3,684 | 3,700 | 141,300 |
| 2024/10/24 | 3,800 | 3,800 | 3,742 | 3,751 | 143,200 |
| 2024/10/23 | 3,875 | 3,908 | 3,838 | 3,838 | 73,800 |
| 2024/10/22 | 3,975 | 3,982 | 3,907 | 3,918 | 118,800 |
| 2024/10/21 | 4,014 | 4,030 | 3,958 | 3,968 | 106,200 |
| 2024/10/18 | 4,048 | 4,063 | 4,006 | 4,014 | 104,300 |
| 2024/10/17 | 3,991 | 4,030 | 3,976 | 4,015 | 122,500 |
| 2024/10/16 | 4,023 | 4,050 | 4,003 | 4,003 | 87,900 |
| 2024/10/15 | 4,071 | 4,072 | 4,010 | 4,042 | 142,000 |
| 2024/10/11 | 4,070 | 4,074 | 4,018 | 4,032 | 167,100 |
| 2024/10/10 | 4,100 | 4,103 | 4,069 | 4,095 | 97,900 |
| 2024/10/09 | 4,086 | 4,086 | 4,026 | 4,072 | 124,100 |
| 2024/10/08 | 4,045 | 4,125 | 4,041 | 4,066 | 142,400 |
| 2024/10/07 | 4,140 | 4,140 | 4,057 | 4,061 | 213,000 |
| 2024/10/04 | 4,078 | 4,116 | 4,050 | 4,114 | 179,300 |
| 2024/10/03 | 4,124 | 4,139 | 4,081 | 4,086 | 147,800 |
| 2024/10/02 | 4,046 | 4,115 | 4,038 | 4,100 | 218,400 |
| 2024/10/01 | 4,089 | 4,126 | 4,080 | 4,107 | 167,200 |
| 2024/09/30 | 3,979 | 4,130 | 3,979 | 4,086 | 202,700 |
| 2024/09/27 | 4,045 | 4,096 | 4,036 | 4,074 | 193,100 |
| 2024/09/26 | 4,038 | 4,090 | 3,991 | 4,074 | 198,900 |
| 2024/09/25 | 3,967 | 4,010 | 3,960 | 3,987 | 116,200 |
| 2024/09/24 | 4,049 | 4,059 | 3,986 | 4,014 | 124,800 |
| 2024/09/20 | 4,017 | 4,050 | 4,001 | 4,014 | 205,600 |
| 2024/09/19 | 3,947 | 3,989 | 3,938 | 3,979 | 120,900 |
| 2024/09/18 | 3,890 | 3,913 | 3,866 | 3,913 | 106,300 |
| 2024/09/17 | 3,824 | 3,879 | 3,817 | 3,864 | 222,200 |
| 2024/09/13 | 3,774 | 3,786 | 3,746 | 3,768 | 136,400 |
| 2024/09/12 | 3,800 | 3,814 | 3,730 | 3,769 | 129,600 |
| 2024/09/11 | 3,772 | 3,798 | 3,704 | 3,726 | 109,900 |
| 2024/09/10 | 3,754 | 3,784 | 3,754 | 3,772 | 77,400 |
| 2024/09/09 | 3,708 | 3,763 | 3,703 | 3,745 | 111,600 |
| 2024/09/06 | 3,767 | 3,799 | 3,746 | 3,785 | 103,900 |
| 2024/09/05 | 3,801 | 3,862 | 3,781 | 3,786 | 96,800 |
| 2024/09/04 | 3,860 | 3,889 | 3,808 | 3,821 | 154,900 |
| 2024/09/03 | 3,953 | 3,970 | 3,924 | 3,952 | 62,400 |
| 2024/09/02 | 3,930 | 3,945 | 3,891 | 3,941 | 122,900 |
| 2024/08/30 | 3,870 | 3,914 | 3,843 | 3,876 | 136,100 |
| 2024/08/29 | 3,880 | 3,902 | 3,856 | 3,876 | 114,500 |
| 2024/08/28 | 3,900 | 3,900 | 3,844 | 3,880 | 154,600 |
| 2024/08/27 | 3,957 | 3,957 | 3,885 | 3,943 | 171,600 |
| 2024/08/26 | 3,941 | 3,973 | 3,916 | 3,942 | 205,000 |
| 2024/08/23 | 3,909 | 3,968 | 3,903 | 3,941 | 108,600 |
| 2024/08/22 | 3,959 | 3,959 | 3,890 | 3,949 | 151,500 |
| 2024/08/21 | 3,930 | 3,969 | 3,916 | 3,930 | 186,400 |
| 2024/08/20 | 3,925 | 3,940 | 3,865 | 3,928 | 209,900 |
| 2024/08/19 | 3,828 | 3,925 | 3,822 | 3,901 | 197,200 |
| 2024/08/16 | 3,810 | 3,836 | 3,782 | 3,833 | 175,500 |
| 2024/08/15 | 3,728 | 3,805 | 3,721 | 3,780 | 251,000 |
| 2024/08/14 | 3,634 | 3,759 | 3,595 | 3,728 | 343,200 |
| 2024/08/13 | 3,598 | 3,619 | 3,526 | 3,607 | 265,100 |
| 2024/08/09 | 3,532 | 3,550 | 3,403 | 3,468 | 294,700 |
| 2024/08/08 | 3,450 | 3,577 | 3,409 | 3,491 | 374,100 |
| 2024/08/07 | 3,573 | 3,672 | 3,460 | 3,500 | 520,600 |
| 2024/08/06 | 3,786 | 3,928 | 3,717 | 3,841 | 248,600 |
| 2024/08/05 | 3,835 | 3,835 | 3,449 | 3,460 | 463,900 |
| 2024/08/02 | 4,053 | 4,060 | 3,954 | 3,975 | 297,800 |
| 2024/08/01 | 4,185 | 4,200 | 4,093 | 4,142 | 219,600 |
| 2024/07/31 | 4,151 | 4,240 | 4,135 | 4,228 | 179,800 |
| 2024/07/30 | 4,206 | 4,209 | 4,129 | 4,151 | 263,100 |
| 2024/07/29 | 4,169 | 4,222 | 4,155 | 4,206 | 161,700 |
| 2024/07/26 | 4,129 | 4,138 | 4,079 | 4,117 | 129,900 |
| 2024/07/25 | 4,151 | 4,157 | 4,066 | 4,107 | 185,200 |
| 2024/07/24 | 4,224 | 4,261 | 4,157 | 4,169 | 178,600 |
| 2024/07/23 | 4,191 | 4,258 | 4,191 | 4,231 | 88,700 |
| 2024/07/22 | 4,228 | 4,250 | 4,159 | 4,178 | 120,400 |
| 2024/07/19 | 4,241 | 4,311 | 4,226 | 4,253 | 254,500 |
| 2024/07/18 | 4,196 | 4,251 | 4,186 | 4,209 | 164,600 |
| 2024/07/17 | 4,156 | 4,189 | 4,143 | 4,181 | 139,400 |
| 2024/07/16 | 4,150 | 4,196 | 4,109 | 4,153 | 181,500 |
| 2024/07/12 | 4,229 | 4,256 | 4,111 | 4,114 | 219,300 |
| 2024/07/11 | 4,133 | 4,228 | 4,118 | 4,216 | 326,900 |
| 2024/07/10 | 3,975 | 4,032 | 3,975 | 3,999 | 262,700 |
| 2024/07/09 | 4,034 | 4,088 | 4,029 | 4,031 | 175,600 |
| 2024/07/08 | 4,047 | 4,056 | 4,009 | 4,034 | 197,300 |
| 2024/07/05 | 4,050 | 4,079 | 4,031 | 4,047 | 149,900 |
| 2024/07/04 | 4,065 | 4,086 | 4,022 | 4,032 | 140,500 |
| 2024/07/03 | 4,010 | 4,100 | 4,008 | 4,081 | 200,400 |
| 2024/07/02 | 3,935 | 4,036 | 3,896 | 4,009 | 366,200 |
| 2024/07/01 | 3,961 | 3,975 | 3,925 | 3,943 | 211,600 |
| 2024/06/28 | 3,946 | 3,968 | 3,916 | 3,935 | 168,100 |
| 2024/06/27 | 3,900 | 3,965 | 3,885 | 3,943 | 185,100 |
| 2024/06/26 | 3,880 | 3,901 | 3,877 | 3,895 | 107,200 |
| 2024/06/25 | 3,921 | 3,940 | 3,900 | 3,907 | 109,100 |
| 2024/06/24 | 3,916 | 3,917 | 3,860 | 3,891 | 110,900 |
| 2024/06/21 | 3,975 | 3,975 | 3,895 | 3,909 | 175,600 |
| 2024/06/20 | 3,946 | 4,005 | 3,942 | 3,955 | 126,700 |
| 2024/06/19 | 4,007 | 4,007 | 3,938 | 3,946 | 73,000 |
| 2024/06/18 | 3,982 | 4,018 | 3,965 | 4,007 | 173,900 |
| 2024/06/17 | 4,020 | 4,033 | 3,933 | 3,988 | 350,700 |
| 2024/06/14 | 3,900 | 4,026 | 3,883 | 4,002 | 392,100 |
| 2024/06/13 | 3,900 | 3,901 | 3,839 | 3,839 | 213,400 |
| 2024/06/12 | 3,860 | 3,898 | 3,858 | 3,883 | 175,400 |
| 2024/06/11 | 3,861 | 3,889 | 3,844 | 3,850 | 160,400 |
| 2024/06/10 | 3,835 | 3,865 | 3,823 | 3,855 | 93,600 |
| 2024/06/07 | 3,839 | 3,860 | 3,826 | 3,840 | 93,500 |
| 2024/06/06 | 3,806 | 3,839 | 3,786 | 3,839 | 157,500 |
| 2024/06/05 | 3,851 | 3,877 | 3,810 | 3,810 | 125,100 |
| 2024/06/04 | 3,900 | 3,901 | 3,854 | 3,882 | 194,000 |
| 2024/06/03 | 3,865 | 3,917 | 3,865 | 3,916 | 203,100 |
| 2024/05/31 | 3,854 | 3,895 | 3,854 | 3,889 | 167,700 |
| 2024/05/30 | 3,865 | 3,872 | 3,813 | 3,854 | 162,300 |
| 2024/05/29 | 3,893 | 3,895 | 3,826 | 3,859 | 208,300 |
| 2024/05/28 | 3,862 | 3,909 | 3,861 | 3,894 | 189,200 |
| 2024/05/27 | 3,860 | 3,864 | 3,832 | 3,863 | 160,200 |
| 2024/05/24 | 3,791 | 3,834 | 3,785 | 3,818 | 189,800 |
| 2024/05/23 | 3,824 | 3,837 | 3,750 | 3,810 | 204,200 |
| 2024/05/22 | 3,896 | 3,911 | 3,831 | 3,831 | 200,300 |
| 2024/05/21 | 3,851 | 3,895 | 3,845 | 3,884 | 227,500 |
| 2024/05/20 | 3,853 | 3,877 | 3,846 | 3,869 | 243,600 |
| 2024/05/17 | 3,813 | 3,909 | 3,812 | 3,872 | 285,300 |
| 2024/05/16 | 3,900 | 3,927 | 3,813 | 3,813 | 410,600 |
| 2024/05/15 | 3,980 | 3,999 | 3,899 | 3,947 | 509,300 |
| 2024/05/14 | 3,993 | 4,036 | 3,723 | 3,879 | 906,600 |
| 2024/05/13 | 3,974 | 3,994 | 3,949 | 3,982 | 267,600 |
| 2024/05/10 | 3,999 | 4,060 | 3,938 | 3,966 | 267,000 |
| 2024/05/09 | 3,880 | 3,916 | 3,864 | 3,879 | 154,700 |
| 2024/05/08 | 3,890 | 3,930 | 3,876 | 3,880 | 127,600 |
| 2024/05/07 | 3,888 | 3,922 | 3,886 | 3,910 | 97,200 |
| 2024/05/02 | 3,940 | 3,940 | 3,890 | 3,899 | 134,900 |
| 2024/05/01 | 3,890 | 3,914 | 3,871 | 3,907 | 150,500 |
| 2024/04/30 | 3,880 | 3,968 | 3,869 | 3,922 | 275,100 |
| 2024/04/26 | 3,797 | 3,866 | 3,783 | 3,845 | 196,300 |
| 2024/04/25 | 3,830 | 3,842 | 3,799 | 3,803 | 180,700 |
| 2024/04/24 | 3,822 | 3,852 | 3,811 | 3,838 | 142,200 |
| 2024/04/23 | 3,840 | 3,854 | 3,793 | 3,829 | 177,900 |
| 2024/04/22 | 3,860 | 3,892 | 3,836 | 3,877 | 180,000 |
| 2024/04/19 | 3,866 | 3,893 | 3,798 | 3,836 | 207,700 |
| 2024/04/18 | 3,824 | 3,906 | 3,806 | 3,895 | 312,100 |
| 2024/04/17 | 3,886 | 3,886 | 3,754 | 3,798 | 331,700 |
| 2024/04/16 | 3,870 | 3,921 | 3,845 | 3,883 | 310,400 |
| 2024/04/15 | 3,801 | 3,873 | 3,771 | 3,853 | 236,800 |
| 2024/04/12 | 3,802 | 3,865 | 3,802 | 3,829 | 200,600 |
| 2024/04/11 | 3,810 | 3,836 | 3,770 | 3,806 | 154,100 |
| 2024/04/10 | 3,838 | 3,863 | 3,815 | 3,826 | 170,000 |
| 2024/04/09 | 3,776 | 3,819 | 3,760 | 3,813 | 168,700 |
| 2024/04/08 | 3,764 | 3,784 | 3,732 | 3,760 | 133,800 |
| 2024/04/05 | 3,729 | 3,773 | 3,710 | 3,740 | 168,000 |
| 2024/04/04 | 3,815 | 3,837 | 3,760 | 3,772 | 289,200 |
| 2024/04/03 | 3,758 | 3,848 | 3,748 | 3,816 | 361,100 |
| 2024/04/02 | 3,781 | 3,781 | 3,722 | 3,758 | 280,300 |
| 2024/04/01 | 3,890 | 3,890 | 3,785 | 3,812 | 274,900 |
| 2024/03/29 | 3,741 | 3,862 | 3,739 | 3,852 | 2,393,300 |
| 2024/03/28 | 3,890 | 3,894 | 3,765 | 3,783 | 284,700 |
| 2024/03/27 | 3,906 | 3,928 | 3,866 | 3,920 | 340,800 |
| 2024/03/26 | 3,906 | 3,918 | 3,876 | 3,895 | 307,800 |
| 2024/03/25 | 3,944 | 3,964 | 3,908 | 3,910 | 229,700 |
| 2024/03/22 | 3,874 | 3,965 | 3,857 | 3,944 | 315,200 |
| 2024/03/21 | 3,898 | 3,908 | 3,815 | 3,836 | 376,900 |
| 2024/03/19 | 3,853 | 3,858 | 3,806 | 3,843 | 319,300 |
| 2024/03/18 | 3,898 | 3,914 | 3,864 | 3,882 | 302,600 |
| 2024/03/15 | 3,862 | 3,892 | 3,837 | 3,871 | 218,500 |
| 2024/03/14 | 3,828 | 3,870 | 3,781 | 3,868 | 286,400 |
| 2024/03/13 | 3,869 | 3,889 | 3,759 | 3,814 | 310,100 |
| 2024/03/12 | 3,821 | 3,908 | 3,771 | 3,895 | 339,200 |
| 2024/03/11 | 3,888 | 3,928 | 3,794 | 3,837 | 673,100 |
| 2024/03/08 | 3,668 | 3,788 | 3,663 | 3,760 | 418,800 |
| 2024/03/07 | 3,681 | 3,695 | 3,605 | 3,666 | 396,000 |
| 2024/03/06 | 3,636 | 3,706 | 3,624 | 3,683 | 459,800 |
| 2024/03/05 | 3,601 | 3,694 | 3,565 | 3,655 | 744,100 |
| 2024/03/04 | 3,584 | 3,611 | 3,548 | 3,575 | 383,200 |
| 2024/03/01 | 3,543 | 3,637 | 3,541 | 3,625 | 479,300 |
| 2024/02/29 | 3,554 | 3,582 | 3,528 | 3,560 | 297,800 |
| 2024/02/28 | 3,601 | 3,603 | 3,545 | 3,565 | 267,400 |
| 2024/02/27 | 3,578 | 3,619 | 3,568 | 3,580 | 293,600 |
| 2024/02/26 | 3,590 | 3,604 | 3,560 | 3,575 | 261,200 |
| 2024/02/22 | 3,624 | 3,646 | 3,558 | 3,599 | 255,300 |
| 2024/02/21 | 3,607 | 3,632 | 3,590 | 3,624 | 240,900 |
| 2024/02/20 | 3,668 | 3,668 | 3,589 | 3,599 | 196,900 |
| 2024/02/19 | 3,610 | 3,667 | 3,607 | 3,665 | 196,800 |
| 2024/02/16 | 3,534 | 3,629 | 3,534 | 3,607 | 313,900 |
| 2024/02/15 | 3,567 | 3,587 | 3,501 | 3,527 | 348,300 |
| 2024/02/14 | 3,570 | 3,581 | 3,498 | 3,544 | 499,600 |
| 2024/02/13 | 3,767 | 3,789 | 3,601 | 3,620 | 592,200 |
| 2024/02/09 | 3,692 | 3,770 | 3,675 | 3,745 | 375,700 |
| 2024/02/08 | 3,710 | 3,737 | 3,676 | 3,711 | 283,800 |
| 2024/02/07 | 3,709 | 3,750 | 3,703 | 3,745 | 224,600 |
| 2024/02/06 | 3,718 | 3,762 | 3,697 | 3,704 | 308,200 |
| 2024/02/05 | 3,700 | 3,744 | 3,692 | 3,706 | 230,800 |
| 2024/02/02 | 3,700 | 3,716 | 3,666 | 3,703 | 187,300 |
| 2024/02/01 | 3,716 | 3,751 | 3,695 | 3,704 | 201,300 |
| 2024/01/31 | 3,655 | 3,732 | 3,642 | 3,727 | 211,000 |
| 2024/01/30 | 3,657 | 3,680 | 3,655 | 3,670 | 105,000 |
| 2024/01/29 | 3,680 | 3,690 | 3,652 | 3,667 | 167,400 |
| 2024/01/26 | 3,666 | 3,693 | 3,650 | 3,656 | 153,200 |
| 2024/01/25 | 3,625 | 3,683 | 3,613 | 3,672 | 170,400 |
| 2024/01/24 | 3,650 | 3,659 | 3,605 | 3,633 | 209,200 |
| 2024/01/23 | 3,705 | 3,713 | 3,644 | 3,659 | 242,100 |
| 2024/01/22 | 3,709 | 3,721 | 3,682 | 3,714 | 201,700 |
| 2024/01/19 | 3,692 | 3,720 | 3,686 | 3,698 | 147,400 |
| 2024/01/18 | 3,691 | 3,716 | 3,682 | 3,689 | 116,600 |
| 2024/01/17 | 3,727 | 3,753 | 3,685 | 3,685 | 217,600 |
| 2024/01/16 | 3,761 | 3,771 | 3,704 | 3,724 | 152,700 |
| 2024/01/15 | 3,739 | 3,809 | 3,732 | 3,780 | 121,300 |
| 2024/01/12 | 3,838 | 3,840 | 3,758 | 3,769 | 267,800 |
| 2024/01/11 | 3,810 | 3,810 | 3,768 | 3,768 | 149,100 |
| 2024/01/10 | 3,765 | 3,810 | 3,744 | 3,784 | 222,300 |
| 2024/01/09 | 3,825 | 3,863 | 3,758 | 3,780 | 312,500 |
| 2024/01/05 | 3,836 | 3,843 | 3,801 | 3,819 | 239,700 |
| 2024/01/04 | 3,780 | 3,825 | 3,734 | 3,820 | 350,000 |