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 |
|---|---|---|---|---|---|
| 1999/12/30 | 183 | 195 | 179 | 195 | 586,000 |
| 1999/12/29 | 181 | 181 | 178 | 178 | 657,000 |
| 1999/12/28 | 180 | 185 | 179 | 182 | 545,000 |
| 1999/12/27 | 185 | 185 | 178 | 180 | 285,000 |
| 1999/12/24 | 185 | 188 | 180 | 180 | 756,000 |
| 1999/12/22 | 185 | 192 | 181 | 188 | 806,000 |
| 1999/12/21 | 188 | 189 | 180 | 180 | 689,000 |
| 1999/12/20 | 187 | 188 | 180 | 186 | 817,000 |
| 1999/12/17 | 182 | 182 | 176 | 178 | 1,551,000 |
| 1999/12/16 | 176 | 178 | 174 | 177 | 1,056,000 |
| 1999/12/15 | 180 | 180 | 174 | 175 | 1,514,000 |
| 1999/12/14 | 187 | 187 | 179 | 179 | 479,000 |
| 1999/12/13 | 185 | 187 | 178 | 187 | 1,109,000 |
| 1999/12/10 | 185 | 187 | 175 | 180 | 5,430,000 |
| 1999/12/09 | 198 | 200 | 184 | 195 | 2,408,000 |
| 1999/12/08 | 200 | 207 | 193 | 193 | 1,051,000 |
| 1999/12/07 | 202 | 211 | 202 | 203 | 542,000 |
| 1999/12/06 | 211 | 212 | 203 | 205 | 721,000 |
| 1999/12/03 | 210 | 212 | 205 | 206 | 855,000 |
| 1999/12/02 | 210 | 214 | 209 | 211 | 1,452,000 |
| 1999/12/01 | 208 | 212 | 201 | 205 | 1,235,000 |
| 1999/11/30 | 211 | 211 | 197 | 201 | 1,186,000 |
| 1999/11/29 | 198 | 209 | 197 | 204 | 792,000 |
| 1999/11/26 | 197 | 197 | 192 | 194 | 539,000 |
| 1999/11/25 | 212 | 212 | 191 | 192 | 938,000 |
| 1999/11/24 | 202 | 202 | 197 | 197 | 1,364,000 |
| 1999/11/22 | 202 | 205 | 190 | 202 | 1,972,000 |
| 1999/11/19 | 210 | 213 | 198 | 198 | 1,447,000 |
| 1999/11/18 | 223 | 223 | 205 | 207 | 1,307,000 |
| 1999/11/17 | 184 | 224 | 183 | 223 | 2,935,000 |
| 1999/11/16 | 174 | 183 | 174 | 174 | 979,000 |
| 1999/11/15 | 190 | 194 | 168 | 174 | 1,757,000 |
| 1999/11/12 | 190 | 200 | 188 | 188 | 1,788,000 |
| 1999/11/11 | 210 | 210 | 187 | 190 | 2,088,000 |
| 1999/11/10 | 218 | 219 | 208 | 210 | 1,272,000 |
| 1999/11/09 | 234 | 234 | 220 | 227 | 480,000 |
| 1999/11/08 | 236 | 236 | 220 | 224 | 528,000 |
| 1999/11/05 | 234 | 238 | 233 | 236 | 523,000 |
| 1999/11/04 | 234 | 245 | 234 | 238 | 1,755,000 |
| 1999/11/02 | 216 | 229 | 216 | 229 | 585,000 |
| 1999/11/01 | 228 | 232 | 218 | 221 | 873,000 |
| 1999/10/29 | 236 | 240 | 225 | 228 | 815,000 |
| 1999/10/28 | 235 | 235 | 228 | 228 | 674,000 |
| 1999/10/27 | 232 | 234 | 229 | 231 | 557,000 |
| 1999/10/26 | 239 | 240 | 231 | 231 | 1,097,000 |
| 1999/10/25 | 242 | 252 | 240 | 245 | 841,000 |
| 1999/10/22 | 248 | 249 | 235 | 235 | 918,000 |
| 1999/10/21 | 251 | 257 | 243 | 256 | 759,000 |
| 1999/10/20 | 255 | 259 | 251 | 254 | 602,000 |
| 1999/10/19 | 267 | 267 | 257 | 265 | 546,000 |
| 1999/10/18 | 259 | 267 | 259 | 262 | 1,187,000 |
| 1999/10/15 | 250 | 258 | 249 | 257 | 1,325,000 |
| 1999/10/14 | 250 | 255 | 245 | 245 | 638,000 |
| 1999/10/13 | 254 | 262 | 250 | 250 | 906,000 |
| 1999/10/12 | 260 | 262 | 255 | 261 | 867,000 |
| 1999/10/08 | 257 | 260 | 250 | 259 | 1,077,000 |
| 1999/10/07 | 255 | 255 | 250 | 252 | 1,207,000 |
| 1999/10/06 | 260 | 264 | 250 | 256 | 825,000 |
| 1999/10/05 | 266 | 269 | 251 | 260 | 1,114,000 |
| 1999/10/04 | 282 | 282 | 268 | 268 | 724,000 |
| 1999/10/01 | 274 | 281 | 267 | 279 | 1,062,000 |
| 1999/09/30 | 263 | 276 | 257 | 276 | 1,220,000 |
| 1999/09/29 | 252 | 265 | 249 | 265 | 502,000 |
| 1999/09/28 | 250 | 255 | 248 | 252 | 443,000 |
| 1999/09/27 | 251 | 251 | 245 | 246 | 564,000 |
| 1999/09/24 | 253 | 256 | 242 | 250 | 766,000 |
| 1999/09/22 | 255 | 258 | 251 | 253 | 1,173,000 |
| 1999/09/21 | 260 | 266 | 255 | 266 | 919,000 |
| 1999/09/20 | 271 | 273 | 260 | 264 | 505,000 |
| 1999/09/17 | 270 | 270 | 260 | 266 | 853,000 |
| 1999/09/16 | 266 | 270 | 251 | 260 | 1,578,000 |
| 1999/09/14 | 280 | 280 | 267 | 270 | 1,039,000 |
| 1999/09/13 | 289 | 292 | 281 | 282 | 480,000 |
| 1999/09/10 | 286 | 290 | 286 | 289 | 2,530,000 |
| 1999/09/09 | 291 | 298 | 291 | 291 | 357,000 |
| 1999/09/08 | 290 | 305 | 284 | 293 | 602,000 |
| 1999/09/07 | 291 | 297 | 288 | 290 | 533,000 |
| 1999/09/06 | 296 | 302 | 288 | 295 | 912,000 |
| 1999/09/03 | 288 | 300 | 287 | 299 | 458,000 |
| 1999/09/02 | 292 | 294 | 287 | 288 | 518,000 |
| 1999/09/01 | 295 | 300 | 291 | 297 | 874,000 |
| 1999/08/31 | 304 | 307 | 286 | 287 | 995,000 |
| 1999/08/30 | 292 | 305 | 292 | 301 | 266,000 |
| 1999/08/27 | 300 | 307 | 296 | 297 | 482,000 |
| 1999/08/26 | 299 | 310 | 295 | 295 | 700,000 |
| 1999/08/25 | 309 | 319 | 295 | 305 | 809,000 |
| 1999/08/24 | 324 | 329 | 319 | 319 | 1,245,000 |
| 1999/08/23 | 307 | 314 | 302 | 309 | 1,390,000 |
| 1999/08/20 | 299 | 308 | 294 | 297 | 848,000 |
| 1999/08/19 | 294 | 298 | 290 | 294 | 398,000 |
| 1999/08/18 | 296 | 300 | 291 | 294 | 582,000 |
| 1999/08/17 | 300 | 303 | 296 | 301 | 679,000 |
| 1999/08/16 | 291 | 300 | 282 | 300 | 834,000 |
| 1999/08/13 | 291 | 299 | 290 | 292 | 1,129,000 |
| 1999/08/12 | 290 | 292 | 285 | 290 | 603,000 |
| 1999/08/11 | 290 | 292 | 285 | 285 | 591,000 |
| 1999/08/10 | 284 | 295 | 281 | 295 | 1,397,000 |
| 1999/08/09 | 273 | 280 | 270 | 276 | 1,675,000 |
| 1999/08/06 | 289 | 291 | 265 | 274 | 3,626,000 |
| 1999/08/05 | 299 | 299 | 287 | 291 | 1,946,000 |
| 1999/08/04 | 311 | 315 | 299 | 301 | 1,314,000 |
| 1999/08/03 | 312 | 316 | 308 | 315 | 777,000 |
| 1999/08/02 | 317 | 318 | 310 | 311 | 732,000 |
| 1999/07/30 | 316 | 320 | 310 | 317 | 919,000 |
| 1999/07/29 | 321 | 324 | 316 | 316 | 632,000 |
| 1999/07/28 | 330 | 330 | 317 | 321 | 1,308,000 |
| 1999/07/27 | 336 | 343 | 326 | 327 | 724,000 |
| 1999/07/26 | 340 | 344 | 335 | 338 | 825,000 |
| 1999/07/23 | 330 | 347 | 330 | 341 | 1,172,000 |
| 1999/07/22 | 343 | 347 | 330 | 330 | 1,182,000 |
| 1999/07/21 | 336 | 340 | 333 | 340 | 426,000 |
| 1999/07/19 | 338 | 342 | 334 | 336 | 372,000 |
| 1999/07/16 | 344 | 347 | 337 | 337 | 1,099,000 |
| 1999/07/15 | 349 | 349 | 341 | 349 | 732,000 |
| 1999/07/14 | 349 | 350 | 347 | 348 | 478,000 |
| 1999/07/13 | 342 | 355 | 342 | 347 | 1,051,000 |
| 1999/07/12 | 339 | 347 | 333 | 337 | 789,000 |
| 1999/07/09 | 340 | 346 | 326 | 330 | 1,781,000 |
| 1999/07/08 | 343 | 345 | 338 | 340 | 1,006,000 |
| 1999/07/07 | 347 | 348 | 338 | 340 | 1,007,000 |
| 1999/07/06 | 351 | 355 | 341 | 342 | 414,000 |
| 1999/07/05 | 352 | 356 | 347 | 356 | 329,000 |
| 1999/07/02 | 355 | 368 | 351 | 362 | 1,107,000 |
| 1999/07/01 | 344 | 357 | 344 | 346 | 766,000 |
| 1999/06/30 | 370 | 370 | 344 | 347 | 1,073,000 |
| 1999/06/29 | 360 | 365 | 359 | 362 | 970,000 |
| 1999/06/28 | 353 | 359 | 346 | 356 | 1,140,000 |
| 1999/06/25 | 339 | 352 | 335 | 348 | 1,105,000 |
| 1999/06/24 | 339 | 341 | 332 | 339 | 1,242,000 |
| 1999/06/23 | 352 | 355 | 340 | 340 | 847,000 |
| 1999/06/22 | 360 | 362 | 349 | 355 | 1,543,000 |
| 1999/06/21 | 372 | 378 | 363 | 370 | 461,000 |
| 1999/06/18 | 378 | 379 | 364 | 364 | 930,000 |
| 1999/06/17 | 365 | 378 | 362 | 378 | 3,398,000 |
| 1999/06/16 | 350 | 350 | 340 | 340 | 1,303,000 |
| 1999/06/15 | 337 | 339 | 323 | 333 | 897,000 |
| 1999/06/14 | 352 | 353 | 340 | 342 | 918,000 |
| 1999/06/11 | 340 | 355 | 340 | 355 | 4,750,000 |
| 1999/06/10 | 334 | 344 | 331 | 344 | 1,190,000 |
| 1999/06/09 | 324 | 334 | 324 | 334 | 621,000 |
| 1999/06/08 | 316 | 359 | 316 | 359 | 994,000 |
| 1999/06/07 | 316 | 320 | 310 | 313 | 1,291,000 |
| 1999/06/04 | 322 | 325 | 316 | 316 | 676,000 |
| 1999/06/03 | 326 | 326 | 318 | 318 | 1,373,000 |
| 1999/06/02 | 343 | 343 | 325 | 325 | 798,000 |
| 1999/06/01 | 348 | 352 | 336 | 348 | 908,000 |
| 1999/05/31 | 325 | 363 | 324 | 363 | 723,000 |
| 1999/05/28 | 328 | 328 | 322 | 323 | 572,000 |
| 1999/05/27 | 325 | 329 | 324 | 327 | 798,000 |
| 1999/05/26 | 319 | 326 | 316 | 323 | 722,000 |
| 1999/05/25 | 317 | 320 | 311 | 317 | 1,434,000 |
| 1999/05/24 | 321 | 327 | 316 | 327 | 556,000 |
| 1999/05/21 | 324 | 325 | 316 | 320 | 1,181,000 |
| 1999/05/20 | 333 | 343 | 329 | 329 | 2,055,000 |
| 1999/05/19 | 346 | 346 | 324 | 327 | 1,213,000 |
| 1999/05/18 | 352 | 353 | 345 | 348 | 683,000 |
| 1999/05/17 | 365 | 365 | 345 | 352 | 997,000 |
| 1999/05/14 | 375 | 376 | 369 | 376 | 1,942,000 |
| 1999/05/13 | 392 | 396 | 380 | 380 | 697,000 |
| 1999/05/12 | 383 | 394 | 373 | 385 | 1,168,000 |
| 1999/05/11 | 396 | 397 | 386 | 386 | 582,000 |
| 1999/05/10 | 395 | 404 | 391 | 400 | 1,110,000 |
| 1999/05/07 | 413 | 415 | 395 | 395 | 1,966,000 |
| 1999/05/06 | 388 | 420 | 388 | 416 | 2,744,000 |
| 1999/04/30 | 374 | 391 | 372 | 386 | 1,742,000 |
| 1999/04/28 | 385 | 385 | 367 | 369 | 1,652,000 |
| 1999/04/27 | 378 | 378 | 365 | 365 | 1,586,000 |
| 1999/04/26 | 390 | 397 | 383 | 383 | 557,000 |
| 1999/04/23 | 394 | 398 | 390 | 390 | 1,534,000 |
| 1999/04/22 | 394 | 394 | 384 | 390 | 606,000 |
| 1999/04/21 | 394 | 396 | 390 | 394 | 838,000 |
| 1999/04/20 | 385 | 395 | 385 | 395 | 1,155,000 |
| 1999/04/19 | 390 | 395 | 381 | 390 | 1,720,000 |
| 1999/04/16 | 390 | 398 | 385 | 389 | 1,185,000 |
| 1999/04/15 | 380 | 402 | 378 | 392 | 1,988,000 |
| 1999/04/14 | 369 | 380 | 362 | 380 | 1,775,000 |
| 1999/04/13 | 365 | 373 | 363 | 369 | 3,096,000 |
| 1999/04/12 | 355 | 368 | 355 | 365 | 1,304,000 |
| 1999/04/09 | 350 | 375 | 341 | 368 | 2,951,000 |
| 1999/04/08 | 339 | 343 | 333 | 340 | 1,573,000 |
| 1999/04/07 | 340 | 340 | 335 | 340 | 755,000 |
| 1999/04/06 | 325 | 345 | 325 | 345 | 1,111,000 |
| 1999/04/05 | 327 | 343 | 327 | 335 | 598,000 |
| 1999/04/02 | 327 | 338 | 325 | 337 | 703,000 |
| 1999/04/01 | 335 | 338 | 330 | 330 | 1,315,000 |
| 1999/03/31 | 332 | 337 | 317 | 335 | 776,000 |
| 1999/03/30 | 342 | 344 | 325 | 327 | 577,000 |
| 1999/03/29 | 340 | 347 | 340 | 340 | 836,000 |
| 1999/03/26 | 332 | 345 | 332 | 343 | 611,000 |
| 1999/03/25 | 316 | 344 | 316 | 330 | 1,926,000 |
| 1999/03/24 | 315 | 321 | 312 | 313 | 1,409,000 |
| 1999/03/23 | 339 | 342 | 316 | 316 | 1,134,000 |
| 1999/03/19 | 316 | 324 | 315 | 315 | 1,666,000 |
| 1999/03/18 | 337 | 339 | 301 | 301 | 880,000 |
| 1999/03/17 | 340 | 349 | 337 | 342 | 1,708,000 |
| 1999/03/16 | 324 | 340 | 324 | 340 | 1,132,000 |
| 1999/03/15 | 319 | 339 | 315 | 339 | 1,119,000 |
| 1999/03/12 | 333 | 333 | 307 | 314 | 2,274,000 |
| 1999/03/11 | 325 | 335 | 322 | 330 | 1,710,000 |
| 1999/03/10 | 335 | 340 | 330 | 335 | 1,228,000 |
| 1999/03/09 | 330 | 340 | 326 | 333 | 1,381,000 |
| 1999/03/08 | 330 | 338 | 325 | 330 | 1,370,000 |
| 1999/03/05 | 315 | 334 | 315 | 325 | 1,161,000 |
| 1999/03/04 | 313 | 320 | 308 | 313 | 627,000 |
| 1999/03/03 | 291 | 317 | 290 | 317 | 944,000 |
| 1999/03/02 | 307 | 316 | 294 | 296 | 1,928,000 |
| 1999/03/01 | 315 | 323 | 310 | 310 | 787,000 |
| 1999/02/26 | 308 | 317 | 308 | 315 | 672,000 |
| 1999/02/25 | 315 | 317 | 310 | 313 | 758,000 |
| 1999/02/24 | 332 | 333 | 320 | 322 | 797,000 |
| 1999/02/23 | 325 | 333 | 317 | 321 | 1,414,000 |
| 1999/02/22 | 305 | 324 | 305 | 322 | 1,079,000 |
| 1999/02/19 | 310 | 315 | 305 | 305 | 1,124,000 |
| 1999/02/18 | 300 | 312 | 294 | 305 | 557,000 |
| 1999/02/17 | 311 | 315 | 295 | 300 | 1,205,000 |
| 1999/02/16 | 315 | 330 | 314 | 315 | 1,270,000 |
| 1999/02/15 | 312 | 315 | 301 | 315 | 1,199,000 |
| 1999/02/12 | 303 | 312 | 302 | 312 | 2,236,000 |
| 1999/02/10 | 285 | 303 | 280 | 302 | 2,799,000 |
| 1999/02/09 | 285 | 292 | 280 | 290 | 1,512,000 |
| 1999/02/08 | 285 | 285 | 276 | 280 | 566,000 |
| 1999/02/05 | 286 | 286 | 280 | 285 | 1,450,000 |
| 1999/02/04 | 286 | 292 | 282 | 287 | 1,287,000 |
| 1999/02/03 | 279 | 286 | 279 | 282 | 620,000 |
| 1999/02/02 | 280 | 282 | 276 | 280 | 532,000 |
| 1999/02/01 | 280 | 285 | 277 | 280 | 1,300,000 |
| 1999/01/29 | 273 | 276 | 272 | 275 | 1,147,000 |
| 1999/01/28 | 270 | 273 | 268 | 270 | 895,000 |
| 1999/01/27 | 272 | 275 | 264 | 268 | 1,200,000 |
| 1999/01/26 | 275 | 278 | 272 | 272 | 2,395,000 |
| 1999/01/25 | 273 | 278 | 273 | 275 | 1,496,000 |
| 1999/01/22 | 275 | 277 | 271 | 273 | 928,000 |
| 1999/01/21 | 280 | 280 | 272 | 275 | 1,597,000 |
| 1999/01/20 | 267 | 285 | 263 | 285 | 2,638,000 |
| 1999/01/19 | 275 | 276 | 266 | 270 | 1,255,000 |
| 1999/01/18 | 273 | 278 | 271 | 275 | 653,000 |
| 1999/01/14 | 269 | 276 | 266 | 276 | 1,555,000 |
| 1999/01/13 | 268 | 272 | 268 | 270 | 929,000 |
| 1999/01/12 | 273 | 281 | 265 | 273 | 1,121,000 |
| 1999/01/11 | 286 | 287 | 279 | 283 | 1,208,000 |
| 1999/01/08 | 284 | 285 | 276 | 281 | 999,000 |
| 1999/01/07 | 290 | 293 | 286 | 290 | 1,782,000 |
| 1999/01/06 | 277 | 281 | 272 | 281 | 1,145,000 |
| 1999/01/05 | 275 | 275 | 255 | 267 | 601,000 |
| 1999/01/04 | 278 | 279 | 271 | 276 | 308,000 |