太平洋セメント(5233)の株価時系列情報
太平洋セメント(5233)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 |
|---|---|---|---|---|---|
| 1985/12/28 | 323 | 330 | 321 | 330 | 446,000 |
| 1985/12/27 | 329 | 335 | 329 | 332 | 333,000 |
| 1985/12/26 | 320 | 339 | 320 | 339 | 740,000 |
| 1985/12/25 | 316 | 325 | 316 | 320 | 156,000 |
| 1985/12/24 | 316 | 319 | 315 | 317 | 208,000 |
| 1985/12/23 | 312 | 317 | 311 | 315 | 164,000 |
| 1985/12/21 | 312 | 315 | 311 | 311 | 68,000 |
| 1985/12/20 | 311 | 315 | 310 | 311 | 208,000 |
| 1985/12/19 | 310 | 314 | 309 | 311 | 479,000 |
| 1985/12/18 | 309 | 313 | 309 | 309 | 596,000 |
| 1985/12/17 | 310 | 313 | 308 | 309 | 271,000 |
| 1985/12/16 | 314 | 314 | 310 | 310 | 203,000 |
| 1985/12/13 | 310 | 314 | 309 | 309 | 312,000 |
| 1985/12/12 | 318 | 320 | 309 | 310 | 288,000 |
| 1985/12/11 | 315 | 320 | 315 | 316 | 65,000 |
| 1985/12/10 | 314 | 314 | 306 | 314 | 133,000 |
| 1985/12/09 | 315 | 315 | 304 | 304 | 149,000 |
| 1985/12/07 | 311 | 319 | 310 | 312 | 261,000 |
| 1985/12/06 | 314 | 316 | 313 | 315 | 154,000 |
| 1985/12/05 | 307 | 315 | 307 | 315 | 313,000 |
| 1985/12/04 | 301 | 308 | 301 | 306 | 187,000 |
| 1985/12/03 | 305 | 307 | 302 | 304 | 254,000 |
| 1985/12/02 | 305 | 310 | 305 | 305 | 234,000 |
| 1985/11/30 | 306 | 309 | 305 | 305 | 254,000 |
| 1985/11/29 | 308 | 310 | 307 | 307 | 224,000 |
| 1985/11/28 | 310 | 310 | 307 | 310 | 281,000 |
| 1985/11/27 | 317 | 317 | 305 | 305 | 500,000 |
| 1985/11/26 | 314 | 323 | 314 | 316 | 126,000 |
| 1985/11/25 | 309 | 315 | 308 | 313 | 302,000 |
| 1985/11/22 | 310 | 311 | 309 | 309 | 486,000 |
| 1985/11/21 | 308 | 312 | 307 | 310 | 569,000 |
| 1985/11/20 | 305 | 310 | 305 | 310 | 717,000 |
| 1985/11/19 | 320 | 320 | 304 | 310 | 268,000 |
| 1985/11/18 | 320 | 325 | 320 | 323 | 106,000 |
| 1985/11/16 | 323 | 327 | 320 | 322 | 78,000 |
| 1985/11/15 | 330 | 330 | 327 | 327 | 95,000 |
| 1985/11/14 | 330 | 330 | 330 | 330 | 203,000 |
| 1985/11/13 | 330 | 333 | 330 | 330 | 99,000 |
| 1985/11/12 | 330 | 331 | 330 | 330 | 96,000 |
| 1985/11/11 | 336 | 336 | 330 | 330 | 69,000 |
| 1985/11/08 | 330 | 336 | 330 | 331 | 194,000 |
| 1985/11/07 | 335 | 339 | 333 | 333 | 145,000 |
| 1985/11/06 | 335 | 338 | 334 | 335 | 123,000 |
| 1985/11/05 | 338 | 339 | 331 | 339 | 132,000 |
| 1985/11/02 | 335 | 336 | 330 | 331 | 70,000 |
| 1985/11/01 | 335 | 338 | 330 | 330 | 210,000 |
| 1985/10/31 | 330 | 334 | 330 | 331 | 155,000 |
| 1985/10/30 | 334 | 334 | 330 | 330 | 243,000 |
| 1985/10/29 | 335 | 336 | 330 | 330 | 606,000 |
| 1985/10/28 | 335 | 340 | 335 | 335 | 222,000 |
| 1985/10/26 | 335 | 336 | 335 | 336 | 320,000 |
| 1985/10/25 | 340 | 340 | 335 | 335 | 754,000 |
| 1985/10/24 | 340 | 340 | 335 | 335 | 251,000 |
| 1985/10/23 | 340 | 340 | 335 | 335 | 466,000 |
| 1985/10/22 | 339 | 343 | 338 | 340 | 301,000 |
| 1985/10/21 | 344 | 345 | 339 | 344 | 81,000 |
| 1985/10/19 | 340 | 344 | 338 | 339 | 286,000 |
| 1985/10/18 | 339 | 340 | 337 | 340 | 379,000 |
| 1985/10/17 | 339 | 340 | 337 | 337 | 733,000 |
| 1985/10/16 | 344 | 344 | 339 | 340 | 576,000 |
| 1985/10/15 | 349 | 349 | 339 | 339 | 272,000 |
| 1985/10/14 | 355 | 355 | 339 | 348 | 195,000 |
| 1985/10/11 | 340 | 345 | 339 | 345 | 408,000 |
| 1985/10/09 | 342 | 345 | 340 | 340 | 405,000 |
| 1985/10/08 | 347 | 350 | 343 | 345 | 448,000 |
| 1985/10/07 | 350 | 353 | 347 | 347 | 448,000 |
| 1985/10/05 | 350 | 359 | 346 | 350 | 471,000 |
| 1985/10/04 | 359 | 359 | 350 | 350 | 508,000 |
| 1985/10/03 | 360 | 362 | 351 | 356 | 630,000 |
| 1985/10/02 | 371 | 375 | 361 | 362 | 379,000 |
| 1985/10/01 | 380 | 386 | 370 | 371 | 2,137,000 |
| 1985/09/30 | 371 | 384 | 371 | 379 | 762,000 |
| 1985/09/28 | 375 | 380 | 373 | 374 | 500,000 |
| 1985/09/27 | 389 | 389 | 372 | 383 | 2,441,000 |
| 1985/09/26 | 380 | 393 | 374 | 390 | 12,549,000 |
| 1985/09/25 | 365 | 380 | 362 | 368 | 3,227,000 |
| 1985/09/24 | 360 | 365 | 353 | 360 | 911,000 |
| 1985/09/21 | 355 | 357 | 350 | 353 | 371,000 |
| 1985/09/20 | 354 | 360 | 347 | 360 | 1,102,000 |
| 1985/09/19 | 339 | 350 | 338 | 342 | 227,000 |
| 1985/09/18 | 335 | 342 | 335 | 338 | 216,000 |
| 1985/09/17 | 341 | 341 | 333 | 334 | 328,000 |
| 1985/09/13 | 330 | 332 | 329 | 331 | 1,578,000 |
| 1985/09/12 | 337 | 337 | 332 | 332 | 612,000 |
| 1985/09/11 | 337 | 341 | 337 | 337 | 645,000 |
| 1985/09/10 | 334 | 339 | 331 | 337 | 3,051,000 |
| 1985/09/09 | 337 | 340 | 335 | 335 | 199,000 |
| 1985/09/07 | 339 | 340 | 338 | 338 | 157,000 |
| 1985/09/06 | 340 | 340 | 338 | 339 | 262,000 |
| 1985/09/05 | 340 | 340 | 338 | 338 | 261,000 |
| 1985/09/04 | 342 | 342 | 340 | 341 | 229,000 |
| 1985/09/03 | 342 | 345 | 342 | 342 | 188,000 |
| 1985/09/02 | 342 | 347 | 341 | 341 | 643,000 |
| 1985/08/31 | 346 | 350 | 341 | 342 | 421,000 |
| 1985/08/30 | 360 | 360 | 350 | 351 | 576,000 |
| 1985/08/29 | 354 | 355 | 351 | 355 | 249,000 |
| 1985/08/28 | 350 | 355 | 350 | 351 | 437,000 |
| 1985/08/27 | 351 | 360 | 351 | 355 | 162,000 |
| 1985/08/26 | 350 | 354 | 348 | 351 | 293,000 |
| 1985/08/24 | 353 | 358 | 350 | 350 | 237,000 |
| 1985/08/23 | 368 | 369 | 355 | 363 | 528,000 |
| 1985/08/22 | 375 | 378 | 368 | 369 | 1,662,000 |
| 1985/08/21 | 360 | 366 | 354 | 366 | 541,000 |
| 1985/08/20 | 352 | 369 | 352 | 356 | 856,000 |
| 1985/08/19 | 340 | 345 | 340 | 342 | 97,000 |
| 1985/08/17 | 344 | 344 | 340 | 340 | 97,000 |
| 1985/08/16 | 342 | 343 | 340 | 343 | 479,000 |
| 1985/08/15 | 342 | 347 | 339 | 342 | 687,000 |
| 1985/08/14 | 336 | 339 | 335 | 336 | 271,000 |
| 1985/08/13 | 340 | 341 | 338 | 338 | 181,000 |
| 1985/08/12 | 342 | 345 | 340 | 341 | 190,000 |
| 1985/08/09 | 341 | 342 | 341 | 342 | 82,000 |
| 1985/08/08 | 340 | 342 | 340 | 341 | 95,000 |
| 1985/08/07 | 340 | 342 | 340 | 340 | 116,000 |
| 1985/08/06 | 340 | 341 | 340 | 340 | 158,000 |
| 1985/08/05 | 340 | 342 | 340 | 340 | 306,000 |
| 1985/08/03 | 336 | 344 | 336 | 340 | 215,000 |
| 1985/08/02 | 349 | 350 | 340 | 340 | 438,000 |
| 1985/08/01 | 338 | 350 | 336 | 340 | 2,509,000 |
| 1985/07/31 | 336 | 340 | 336 | 339 | 1,589,000 |
| 1985/07/30 | 345 | 350 | 336 | 338 | 289,000 |
| 1985/07/29 | 349 | 351 | 347 | 350 | 370,000 |
| 1985/07/27 | 350 | 350 | 348 | 348 | 219,000 |
| 1985/07/26 | 350 | 355 | 350 | 350 | 110,000 |
| 1985/07/25 | 360 | 365 | 348 | 348 | 279,000 |
| 1985/07/24 | 360 | 361 | 355 | 358 | 414,000 |
| 1985/07/23 | 365 | 365 | 360 | 360 | 155,000 |
| 1985/07/22 | 360 | 365 | 360 | 360 | 256,000 |
| 1985/07/20 | 363 | 365 | 360 | 362 | 252,000 |
| 1985/07/19 | 359 | 369 | 358 | 358 | 587,000 |
| 1985/07/18 | 361 | 366 | 359 | 359 | 510,000 |
| 1985/07/17 | 360 | 364 | 357 | 361 | 412,000 |
| 1985/07/16 | 366 | 370 | 357 | 360 | 747,000 |
| 1985/07/15 | 382 | 382 | 359 | 361 | 1,515,000 |
| 1985/07/12 | 374 | 385 | 370 | 380 | 3,213,000 |
| 1985/07/11 | 383 | 383 | 365 | 370 | 3,432,000 |
| 1985/07/10 | 380 | 382 | 373 | 378 | 7,247,000 |
| 1985/07/09 | 360 | 370 | 357 | 358 | 1,367,000 |
| 1985/07/08 | 359 | 360 | 351 | 355 | 684,000 |
| 1985/07/06 | 355 | 356 | 355 | 355 | 239,000 |
| 1985/07/05 | 354 | 355 | 345 | 348 | 306,000 |
| 1985/07/04 | 355 | 358 | 353 | 356 | 420,000 |
| 1985/07/03 | 355 | 360 | 347 | 352 | 551,000 |
| 1985/07/02 | 354 | 360 | 352 | 355 | 413,000 |
| 1985/07/01 | 362 | 362 | 353 | 353 | 606,000 |
| 1985/06/29 | 360 | 363 | 352 | 363 | 164,000 |
| 1985/06/28 | 355 | 360 | 351 | 360 | 281,000 |
| 1985/06/27 | 357 | 357 | 347 | 350 | 407,000 |
| 1985/06/26 | 350 | 360 | 350 | 357 | 1,460,000 |
| 1985/06/25 | 343 | 350 | 343 | 350 | 1,644,000 |
| 1985/06/24 | 347 | 349 | 342 | 343 | 127,000 |
| 1985/06/22 | 345 | 345 | 340 | 342 | 108,000 |
| 1985/06/21 | 350 | 350 | 342 | 342 | 203,000 |
| 1985/06/20 | 346 | 350 | 346 | 346 | 198,000 |
| 1985/06/19 | 350 | 350 | 344 | 350 | 489,000 |
| 1985/06/18 | 348 | 360 | 347 | 350 | 295,000 |
| 1985/06/17 | 346 | 354 | 344 | 354 | 699,000 |
| 1985/06/15 | 345 | 349 | 344 | 347 | 337,000 |
| 1985/06/14 | 352 | 353 | 345 | 350 | 557,000 |
| 1985/06/13 | 352 | 360 | 352 | 353 | 146,000 |
| 1985/06/12 | 357 | 358 | 355 | 357 | 463,000 |
| 1985/06/11 | 358 | 360 | 356 | 357 | 130,000 |
| 1985/06/10 | 355 | 367 | 355 | 360 | 338,000 |
| 1985/06/07 | 375 | 378 | 356 | 360 | 1,038,000 |
| 1985/06/06 | 370 | 375 | 368 | 370 | 540,000 |
| 1985/06/05 | 362 | 370 | 362 | 370 | 427,000 |
| 1985/06/04 | 358 | 365 | 358 | 359 | 328,000 |
| 1985/06/03 | 365 | 376 | 353 | 353 | 873,000 |
| 1985/06/01 | 378 | 380 | 365 | 370 | 588,000 |
| 1985/05/31 | 365 | 387 | 365 | 376 | 4,263,000 |
| 1985/05/30 | 371 | 374 | 365 | 365 | 1,245,000 |
| 1985/05/29 | 381 | 381 | 373 | 375 | 2,733,000 |
| 1985/05/28 | 380 | 384 | 373 | 376 | 1,697,000 |
| 1985/05/27 | 377 | 389 | 374 | 388 | 4,411,000 |
| 1985/05/25 | 379 | 379 | 373 | 373 | 1,130,000 |
| 1985/05/24 | 372 | 380 | 362 | 380 | 5,654,000 |
| 1985/05/23 | 350 | 377 | 350 | 372 | 7,422,000 |
| 1985/05/22 | 346 | 350 | 341 | 342 | 381,000 |
| 1985/05/21 | 342 | 355 | 342 | 346 | 505,000 |
| 1985/05/20 | 338 | 345 | 338 | 340 | 378,000 |
| 1985/05/18 | 327 | 333 | 327 | 333 | 178,000 |
| 1985/05/17 | 327 | 332 | 322 | 325 | 486,000 |
| 1985/05/16 | 336 | 336 | 320 | 327 | 559,000 |
| 1985/05/15 | 338 | 340 | 336 | 336 | 276,000 |
| 1985/05/14 | 336 | 340 | 336 | 340 | 211,000 |
| 1985/05/13 | 348 | 348 | 335 | 340 | 338,000 |
| 1985/05/10 | 346 | 346 | 341 | 344 | 192,000 |
| 1985/05/09 | 345 | 350 | 340 | 341 | 506,000 |
| 1985/05/08 | 346 | 350 | 346 | 346 | 281,000 |
| 1985/05/07 | 349 | 350 | 345 | 346 | 213,000 |
| 1985/05/04 | 340 | 347 | 340 | 345 | 205,000 |
| 1985/05/02 | 343 | 345 | 340 | 340 | 518,000 |
| 1985/05/01 | 345 | 348 | 343 | 343 | 616,000 |
| 1985/04/30 | 349 | 349 | 343 | 345 | 362,000 |
| 1985/04/27 | 346 | 350 | 345 | 349 | 479,000 |
| 1985/04/26 | 354 | 358 | 345 | 346 | 1,260,000 |
| 1985/04/25 | 357 | 364 | 354 | 355 | 627,000 |
| 1985/04/24 | 346 | 360 | 345 | 354 | 2,318,000 |
| 1985/04/23 | 352 | 352 | 343 | 347 | 408,000 |
| 1985/04/22 | 358 | 360 | 353 | 353 | 493,000 |
| 1985/04/20 | 356 | 358 | 356 | 358 | 386,000 |
| 1985/04/19 | 355 | 357 | 351 | 355 | 682,000 |
| 1985/04/18 | 373 | 373 | 355 | 360 | 1,171,000 |
| 1985/04/17 | 367 | 379 | 367 | 377 | 2,425,000 |
| 1985/04/16 | 394 | 394 | 366 | 372 | 2,512,000 |
| 1985/04/15 | 395 | 405 | 392 | 399 | 9,765,000 |
| 1985/04/12 | 386 | 397 | 380 | 395 | 2,826,000 |
| 1985/04/11 | 382 | 387 | 381 | 381 | 865,000 |
| 1985/04/10 | 385 | 390 | 380 | 380 | 1,430,000 |
| 1985/04/09 | 389 | 389 | 380 | 380 | 1,110,000 |
| 1985/04/08 | 399 | 402 | 386 | 387 | 1,817,000 |
| 1985/04/06 | 380 | 399 | 380 | 396 | 1,495,000 |
| 1985/04/05 | 392 | 394 | 383 | 384 | 1,500,000 |
| 1985/04/04 | 405 | 406 | 391 | 394 | 7,635,000 |
| 1985/04/03 | 378 | 411 | 378 | 411 | 10,553,000 |
| 1985/04/02 | 375 | 385 | 371 | 376 | 1,754,000 |
| 1985/04/01 | 362 | 375 | 358 | 370 | 1,164,000 |
| 1985/03/30 | 366 | 370 | 355 | 357 | 746,000 |
| 1985/03/29 | 371 | 374 | 365 | 367 | 815,000 |
| 1985/03/28 | 380 | 380 | 369 | 369 | 1,241,000 |
| 1985/03/27 | 387 | 387 | 374 | 374 | 4,897,000 |
| 1985/03/26 | 380 | 383 | 375 | 382 | 2,177,000 |
| 1985/03/25 | 373 | 383 | 370 | 380 | 1,773,000 |
| 1985/03/23 | 370 | 373 | 368 | 370 | 820,000 |
| 1985/03/22 | 372 | 375 | 369 | 370 | 1,334,000 |
| 1985/03/20 | 383 | 384 | 375 | 377 | 2,264,000 |
| 1985/03/19 | 388 | 388 | 380 | 383 | 1,516,000 |
| 1985/03/18 | 390 | 393 | 384 | 389 | 1,789,000 |
| 1985/03/16 | 393 | 395 | 386 | 389 | 1,239,000 |
| 1985/03/15 | 393 | 396 | 386 | 387 | 1,514,000 |
| 1985/03/14 | 403 | 404 | 395 | 398 | 3,041,000 |
| 1985/03/13 | 396 | 402 | 395 | 401 | 8,954,000 |
| 1985/03/12 | 380 | 394 | 378 | 391 | 5,138,000 |
| 1985/03/11 | 384 | 385 | 378 | 382 | 2,428,000 |
| 1985/03/08 | 378 | 383 | 374 | 383 | 2,245,000 |
| 1985/03/07 | 380 | 383 | 374 | 377 | 3,831,000 |
| 1985/03/06 | 373 | 380 | 370 | 373 | 2,272,000 |
| 1985/03/05 | 366 | 374 | 366 | 373 | 1,693,000 |
| 1985/03/04 | 380 | 383 | 370 | 375 | 1,882,000 |
| 1985/03/02 | 389 | 390 | 379 | 379 | 5,124,000 |
| 1985/03/01 | 364 | 388 | 362 | 386 | 14,240,000 |
| 1985/02/28 | 358 | 360 | 353 | 359 | 3,792,000 |
| 1985/02/27 | 343 | 358 | 343 | 353 | 3,746,000 |
| 1985/02/26 | 341 | 345 | 340 | 343 | 1,984,000 |
| 1985/02/25 | 341 | 343 | 339 | 340 | 624,000 |
| 1985/02/23 | 340 | 344 | 336 | 344 | 906,000 |
| 1985/02/22 | 341 | 344 | 338 | 343 | 1,374,000 |
| 1985/02/21 | 343 | 345 | 341 | 341 | 691,000 |
| 1985/02/20 | 346 | 346 | 339 | 343 | 1,326,000 |
| 1985/02/19 | 344 | 347 | 341 | 345 | 1,599,000 |
| 1985/02/18 | 348 | 351 | 343 | 343 | 1,609,000 |
| 1985/02/16 | 345 | 350 | 344 | 350 | 1,337,000 |
| 1985/02/15 | 350 | 352 | 344 | 344 | 2,751,000 |
| 1985/02/14 | 346 | 353 | 346 | 350 | 5,634,000 |
| 1985/02/13 | 343 | 350 | 336 | 347 | 3,164,000 |
| 1985/02/12 | 335 | 344 | 331 | 343 | 2,093,000 |
| 1985/02/08 | 334 | 339 | 331 | 336 | 2,184,000 |
| 1985/02/07 | 330 | 334 | 328 | 334 | 1,138,000 |
| 1985/02/06 | 335 | 338 | 325 | 325 | 1,603,000 |
| 1985/02/05 | 341 | 346 | 332 | 333 | 3,701,000 |
| 1985/02/04 | 345 | 349 | 340 | 340 | 3,326,000 |
| 1985/02/02 | 344 | 347 | 340 | 344 | 7,529,000 |
| 1985/02/01 | 334 | 336 | 325 | 330 | 2,501,000 |
| 1985/01/31 | 340 | 342 | 331 | 331 | 5,403,000 |
| 1985/01/30 | 337 | 339 | 332 | 337 | 4,600,000 |
| 1985/01/29 | 334 | 343 | 326 | 327 | 8,686,000 |
| 1985/01/28 | 320 | 335 | 315 | 334 | 3,327,000 |
| 1985/01/26 | 312 | 316 | 311 | 316 | 608,000 |
| 1985/01/25 | 315 | 321 | 313 | 314 | 2,073,000 |
| 1985/01/24 | 307 | 316 | 307 | 315 | 1,329,000 |
| 1985/01/23 | 305 | 310 | 305 | 307 | 1,015,000 |
| 1985/01/22 | 314 | 314 | 308 | 308 | 1,509,000 |
| 1985/01/21 | 316 | 317 | 313 | 315 | 1,050,000 |
| 1985/01/19 | 315 | 317 | 313 | 314 | 988,000 |
| 1985/01/18 | 314 | 319 | 314 | 317 | 1,536,000 |
| 1985/01/17 | 317 | 317 | 313 | 314 | 1,800,000 |
| 1985/01/16 | 315 | 321 | 313 | 317 | 3,449,000 |
| 1985/01/14 | 308 | 312 | 306 | 312 | 1,456,000 |
| 1985/01/11 | 304 | 308 | 302 | 305 | 1,490,000 |
| 1985/01/10 | 303 | 305 | 301 | 302 | 790,000 |
| 1985/01/09 | 301 | 305 | 300 | 304 | 1,091,000 |
| 1985/01/08 | 305 | 307 | 299 | 300 | 1,366,000 |
| 1985/01/07 | 305 | 308 | 301 | 303 | 725,000 |
| 1985/01/05 | 294 | 310 | 293 | 307 | 1,165,000 |
| 1985/01/04 | 294 | 297 | 291 | 292 | 1,489,000 |