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 |
|---|---|---|---|---|---|
| 2008/12/30 | 173 | 174 | 168 | 170 | 4,925,000 |
| 2008/12/29 | 167 | 174 | 165 | 173 | 9,854,000 |
| 2008/12/26 | 170 | 171 | 167 | 168 | 5,932,000 |
| 2008/12/25 | 164 | 173 | 163 | 171 | 12,096,000 |
| 2008/12/24 | 166 | 167 | 161 | 165 | 8,406,000 |
| 2008/12/22 | 169 | 171 | 164 | 168 | 13,631,000 |
| 2008/12/19 | 160 | 170 | 157 | 165 | 16,159,000 |
| 2008/12/18 | 168 | 170 | 160 | 161 | 15,916,000 |
| 2008/12/17 | 171 | 173 | 158 | 166 | 16,451,000 |
| 2008/12/16 | 172 | 175 | 167 | 168 | 23,570,000 |
| 2008/12/15 | 164 | 177 | 163 | 177 | 31,762,000 |
| 2008/12/12 | 157 | 162 | 151 | 159 | 36,328,000 |
| 2008/12/11 | 157 | 163 | 154 | 162 | 37,101,000 |
| 2008/12/10 | 167 | 168 | 150 | 152 | 36,787,000 |
| 2008/12/09 | 157 | 176 | 156 | 163 | 59,490,000 |
| 2008/12/08 | 143 | 155 | 142 | 153 | 44,685,000 |
| 2008/12/05 | 139 | 149 | 132 | 145 | 46,462,000 |
| 2008/12/04 | 124 | 140 | 124 | 136 | 46,918,000 |
| 2008/12/03 | 119 | 121 | 116 | 117 | 5,943,000 |
| 2008/12/02 | 118 | 123 | 116 | 116 | 8,255,000 |
| 2008/12/01 | 131 | 132 | 125 | 125 | 6,740,000 |
| 2008/11/28 | 130 | 135 | 129 | 134 | 15,245,000 |
| 2008/11/27 | 117 | 132 | 116 | 128 | 21,700,000 |
| 2008/11/26 | 110 | 124 | 107 | 121 | 19,405,000 |
| 2008/11/25 | 114 | 115 | 106 | 115 | 10,502,000 |
| 2008/11/21 | 93 | 107 | 92 | 107 | 9,146,000 |
| 2008/11/20 | 99 | 101 | 96 | 97 | 6,750,000 |
| 2008/11/19 | 100 | 103 | 99 | 101 | 5,214,000 |
| 2008/11/18 | 103 | 104 | 100 | 100 | 6,556,000 |
| 2008/11/17 | 100 | 108 | 100 | 106 | 4,495,000 |
| 2008/11/14 | 108 | 110 | 102 | 102 | 4,291,000 |
| 2008/11/13 | 109 | 109 | 103 | 103 | 5,715,000 |
| 2008/11/12 | 112 | 116 | 110 | 110 | 5,437,000 |
| 2008/11/11 | 122 | 124 | 118 | 120 | 5,110,000 |
| 2008/11/10 | 121 | 124 | 119 | 124 | 9,001,000 |
| 2008/11/07 | 110 | 115 | 109 | 115 | 6,209,000 |
| 2008/11/06 | 117 | 119 | 112 | 116 | 7,944,000 |
| 2008/11/05 | 121 | 126 | 119 | 126 | 10,842,000 |
| 2008/11/04 | 117 | 118 | 112 | 116 | 5,898,000 |
| 2008/10/31 | 113 | 117 | 111 | 112 | 7,017,000 |
| 2008/10/30 | 110 | 116 | 105 | 115 | 9,006,000 |
| 2008/10/29 | 109 | 110 | 103 | 110 | 9,916,000 |
| 2008/10/28 | 91 | 96 | 86 | 94 | 14,413,000 |
| 2008/10/27 | 99 | 103 | 92 | 94 | 10,279,000 |
| 2008/10/24 | 106 | 108 | 100 | 100 | 9,437,000 |
| 2008/10/23 | 115 | 116 | 107 | 113 | 9,797,000 |
| 2008/10/22 | 123 | 125 | 120 | 120 | 6,533,000 |
| 2008/10/21 | 120 | 128 | 119 | 128 | 8,905,000 |
| 2008/10/20 | 112 | 116 | 109 | 115 | 6,004,000 |
| 2008/10/17 | 109 | 112 | 104 | 109 | 10,142,000 |
| 2008/10/16 | 110 | 111 | 104 | 106 | 7,491,000 |
| 2008/10/15 | 120 | 123 | 116 | 120 | 6,325,000 |
| 2008/10/14 | 135 | 135 | 125 | 130 | 4,844,000 |
| 2008/10/10 | 98 | 115 | 96 | 111 | 10,948,000 |
| 2008/10/09 | 113 | 123 | 112 | 114 | 7,903,000 |
| 2008/10/08 | 123 | 127 | 111 | 113 | 6,085,000 |
| 2008/10/07 | 121 | 132 | 117 | 130 | 5,847,000 |
| 2008/10/06 | 142 | 143 | 131 | 132 | 6,413,000 |
| 2008/10/03 | 143 | 147 | 140 | 143 | 5,739,000 |
| 2008/10/02 | 152 | 153 | 144 | 145 | 5,285,000 |
| 2008/10/01 | 156 | 158 | 148 | 151 | 8,238,000 |
| 2008/09/30 | 152 | 157 | 150 | 151 | 6,566,000 |
| 2008/09/29 | 164 | 165 | 158 | 160 | 5,988,000 |
| 2008/09/26 | 173 | 175 | 163 | 166 | 3,797,000 |
| 2008/09/25 | 171 | 175 | 169 | 173 | 5,518,000 |
| 2008/09/24 | 176 | 180 | 173 | 176 | 5,025,000 |
| 2008/09/22 | 188 | 190 | 181 | 183 | 5,328,000 |
| 2008/09/19 | 180 | 187 | 176 | 187 | 8,785,000 |
| 2008/09/18 | 154 | 169 | 154 | 168 | 6,652,000 |
| 2008/09/17 | 157 | 164 | 156 | 158 | 8,614,000 |
| 2008/09/16 | 158 | 160 | 156 | 159 | 6,448,000 |
| 2008/09/12 | 165 | 171 | 162 | 170 | 6,844,000 |
| 2008/09/11 | 165 | 165 | 161 | 161 | 3,782,000 |
| 2008/09/10 | 164 | 168 | 163 | 167 | 5,557,000 |
| 2008/09/09 | 174 | 177 | 170 | 171 | 4,101,000 |
| 2008/09/08 | 172 | 180 | 172 | 179 | 4,503,000 |
| 2008/09/05 | 170 | 170 | 162 | 169 | 9,892,000 |
| 2008/09/04 | 175 | 176 | 172 | 174 | 5,787,000 |
| 2008/09/03 | 182 | 184 | 180 | 180 | 5,562,000 |
| 2008/09/02 | 183 | 190 | 179 | 181 | 7,304,000 |
| 2008/09/01 | 178 | 184 | 178 | 183 | 3,693,000 |
| 2008/08/29 | 179 | 184 | 177 | 181 | 9,708,000 |
| 2008/08/28 | 176 | 176 | 171 | 172 | 6,348,000 |
| 2008/08/27 | 176 | 178 | 173 | 173 | 6,939,000 |
| 2008/08/26 | 182 | 182 | 178 | 180 | 4,189,000 |
| 2008/08/25 | 185 | 186 | 184 | 185 | 3,521,000 |
| 2008/08/22 | 186 | 187 | 183 | 186 | 2,957,000 |
| 2008/08/21 | 186 | 189 | 185 | 186 | 2,469,000 |
| 2008/08/20 | 189 | 189 | 183 | 186 | 5,272,000 |
| 2008/08/19 | 188 | 189 | 184 | 188 | 4,234,000 |
| 2008/08/18 | 187 | 192 | 185 | 192 | 3,972,000 |
| 2008/08/15 | 188 | 189 | 185 | 186 | 4,601,000 |
| 2008/08/14 | 195 | 196 | 187 | 189 | 7,673,000 |
| 2008/08/13 | 200 | 201 | 194 | 196 | 6,433,000 |
| 2008/08/12 | 206 | 209 | 201 | 204 | 8,267,000 |
| 2008/08/11 | 211 | 214 | 210 | 213 | 4,316,000 |
| 2008/08/08 | 208 | 210 | 203 | 209 | 6,423,000 |
| 2008/08/07 | 213 | 213 | 210 | 210 | 5,572,000 |
| 2008/08/06 | 214 | 215 | 211 | 215 | 5,339,000 |
| 2008/08/05 | 206 | 210 | 206 | 209 | 2,983,000 |
| 2008/08/04 | 210 | 210 | 205 | 207 | 6,213,000 |
| 2008/08/01 | 213 | 214 | 207 | 207 | 4,924,000 |
| 2008/07/31 | 217 | 218 | 212 | 215 | 2,762,000 |
| 2008/07/30 | 213 | 217 | 213 | 216 | 2,633,000 |
| 2008/07/29 | 213 | 215 | 209 | 209 | 3,036,000 |
| 2008/07/28 | 215 | 221 | 213 | 217 | 3,859,000 |
| 2008/07/25 | 216 | 218 | 213 | 214 | 3,954,000 |
| 2008/07/24 | 210 | 223 | 210 | 220 | 9,522,000 |
| 2008/07/23 | 204 | 209 | 203 | 207 | 3,897,000 |
| 2008/07/22 | 201 | 205 | 196 | 205 | 4,523,000 |
| 2008/07/18 | 201 | 202 | 197 | 197 | 3,223,000 |
| 2008/07/17 | 198 | 201 | 195 | 198 | 4,698,000 |
| 2008/07/16 | 197 | 198 | 191 | 195 | 5,999,000 |
| 2008/07/15 | 203 | 203 | 197 | 197 | 6,342,000 |
| 2008/07/14 | 209 | 211 | 202 | 202 | 10,145,000 |
| 2008/07/11 | 220 | 220 | 206 | 214 | 11,201,000 |
| 2008/07/10 | 212 | 221 | 210 | 220 | 10,144,000 |
| 2008/07/09 | 216 | 218 | 210 | 211 | 6,820,000 |
| 2008/07/08 | 221 | 223 | 209 | 212 | 17,538,000 |
| 2008/07/07 | 209 | 214 | 206 | 213 | 4,943,000 |
| 2008/07/04 | 206 | 208 | 202 | 207 | 5,530,000 |
| 2008/07/03 | 208 | 208 | 202 | 205 | 7,988,000 |
| 2008/07/02 | 213 | 215 | 207 | 209 | 5,464,000 |
| 2008/07/01 | 214 | 216 | 211 | 211 | 5,800,000 |
| 2008/06/30 | 213 | 217 | 211 | 213 | 6,316,000 |
| 2008/06/27 | 206 | 213 | 203 | 212 | 6,824,000 |
| 2008/06/26 | 216 | 217 | 211 | 211 | 4,701,000 |
| 2008/06/25 | 217 | 217 | 211 | 216 | 3,053,000 |
| 2008/06/24 | 216 | 218 | 215 | 217 | 5,551,000 |
| 2008/06/23 | 213 | 221 | 209 | 219 | 7,606,000 |
| 2008/06/20 | 229 | 229 | 218 | 218 | 6,955,000 |
| 2008/06/19 | 233 | 234 | 226 | 227 | 5,652,000 |
| 2008/06/18 | 239 | 242 | 236 | 237 | 3,782,000 |
| 2008/06/17 | 234 | 239 | 231 | 239 | 5,386,000 |
| 2008/06/16 | 234 | 235 | 231 | 233 | 4,537,000 |
| 2008/06/13 | 233 | 234 | 230 | 232 | 11,347,000 |
| 2008/06/12 | 233 | 234 | 229 | 232 | 6,051,000 |
| 2008/06/11 | 234 | 239 | 234 | 239 | 4,512,000 |
| 2008/06/10 | 243 | 244 | 234 | 234 | 8,138,000 |
| 2008/06/09 | 237 | 241 | 236 | 241 | 5,730,000 |
| 2008/06/06 | 249 | 250 | 242 | 242 | 6,994,000 |
| 2008/06/05 | 243 | 247 | 239 | 246 | 8,397,000 |
| 2008/06/04 | 245 | 245 | 236 | 243 | 10,461,000 |
| 2008/06/03 | 247 | 250 | 243 | 245 | 6,641,000 |
| 2008/06/02 | 251 | 255 | 246 | 252 | 8,645,000 |
| 2008/05/30 | 244 | 250 | 242 | 249 | 9,706,000 |
| 2008/05/29 | 238 | 243 | 236 | 239 | 8,403,000 |
| 2008/05/28 | 242 | 243 | 237 | 237 | 4,217,000 |
| 2008/05/27 | 245 | 248 | 239 | 242 | 5,611,000 |
| 2008/05/26 | 248 | 250 | 241 | 244 | 9,178,000 |
| 2008/05/23 | 252 | 253 | 244 | 250 | 13,847,000 |
| 2008/05/22 | 242 | 252 | 237 | 252 | 8,069,000 |
| 2008/05/21 | 250 | 251 | 242 | 244 | 10,255,000 |
| 2008/05/20 | 254 | 256 | 250 | 255 | 12,253,000 |
| 2008/05/19 | 245 | 252 | 240 | 249 | 11,711,000 |
| 2008/05/16 | 238 | 241 | 233 | 238 | 10,148,000 |
| 2008/05/15 | 227 | 240 | 226 | 239 | 16,651,000 |
| 2008/05/14 | 224 | 227 | 219 | 226 | 12,129,000 |
| 2008/05/13 | 234 | 236 | 230 | 234 | 4,534,000 |
| 2008/05/12 | 230 | 232 | 225 | 231 | 5,968,000 |
| 2008/05/09 | 245 | 245 | 233 | 234 | 6,280,000 |
| 2008/05/08 | 237 | 246 | 237 | 244 | 8,906,000 |
| 2008/05/07 | 237 | 239 | 236 | 237 | 6,148,000 |
| 2008/05/02 | 237 | 239 | 227 | 232 | 10,611,000 |
| 2008/05/01 | 237 | 241 | 233 | 235 | 4,238,000 |
| 2008/04/30 | 243 | 243 | 237 | 237 | 6,629,000 |
| 2008/04/28 | 242 | 243 | 237 | 240 | 7,697,000 |
| 2008/04/25 | 247 | 250 | 243 | 247 | 5,106,000 |
| 2008/04/24 | 238 | 251 | 232 | 249 | 14,777,000 |
| 2008/04/23 | 243 | 247 | 240 | 240 | 8,205,000 |
| 2008/04/22 | 250 | 252 | 248 | 249 | 4,634,000 |
| 2008/04/21 | 260 | 261 | 250 | 252 | 10,648,000 |
| 2008/04/18 | 257 | 266 | 250 | 255 | 17,777,000 |
| 2008/04/17 | 253 | 258 | 250 | 252 | 6,270,000 |
| 2008/04/16 | 239 | 249 | 238 | 243 | 8,935,000 |
| 2008/04/15 | 241 | 241 | 232 | 236 | 8,138,000 |
| 2008/04/14 | 239 | 245 | 239 | 241 | 3,438,000 |
| 2008/04/11 | 242 | 251 | 241 | 249 | 8,072,000 |
| 2008/04/10 | 247 | 249 | 239 | 239 | 10,084,000 |
| 2008/04/09 | 261 | 262 | 251 | 255 | 7,785,000 |
| 2008/04/08 | 265 | 268 | 258 | 261 | 8,892,000 |
| 2008/04/07 | 264 | 268 | 261 | 267 | 9,898,000 |
| 2008/04/04 | 268 | 275 | 263 | 266 | 17,291,000 |
| 2008/04/03 | 248 | 265 | 244 | 263 | 11,480,000 |
| 2008/04/02 | 244 | 253 | 242 | 250 | 11,782,000 |
| 2008/04/01 | 241 | 241 | 233 | 237 | 7,313,000 |
| 2008/03/31 | 240 | 242 | 231 | 240 | 6,634,000 |
| 2008/03/28 | 244 | 248 | 239 | 243 | 4,856,000 |
| 2008/03/27 | 238 | 244 | 235 | 244 | 4,335,000 |
| 2008/03/26 | 236 | 244 | 236 | 240 | 7,044,000 |
| 2008/03/25 | 232 | 245 | 232 | 242 | 11,914,000 |
| 2008/03/24 | 232 | 232 | 227 | 227 | 7,669,000 |
| 2008/03/21 | 224 | 236 | 222 | 233 | 9,140,000 |
| 2008/03/19 | 223 | 229 | 219 | 221 | 11,655,000 |
| 2008/03/18 | 209 | 214 | 208 | 214 | 9,050,000 |
| 2008/03/17 | 208 | 212 | 202 | 207 | 9,220,000 |
| 2008/03/14 | 211 | 214 | 206 | 208 | 10,567,000 |
| 2008/03/13 | 207 | 216 | 203 | 209 | 15,522,000 |
| 2008/03/12 | 220 | 221 | 209 | 211 | 9,928,000 |
| 2008/03/11 | 203 | 214 | 199 | 210 | 13,590,000 |
| 2008/03/10 | 204 | 209 | 198 | 203 | 14,642,000 |
| 2008/03/07 | 219 | 221 | 214 | 215 | 9,298,000 |
| 2008/03/06 | 229 | 231 | 226 | 228 | 8,954,000 |
| 2008/03/05 | 231 | 232 | 225 | 229 | 8,412,000 |
| 2008/03/04 | 238 | 241 | 227 | 232 | 12,781,000 |
| 2008/03/03 | 237 | 238 | 231 | 233 | 11,060,000 |
| 2008/02/29 | 251 | 253 | 239 | 247 | 16,893,000 |
| 2008/02/28 | 251 | 262 | 249 | 261 | 8,683,000 |
| 2008/02/27 | 261 | 262 | 252 | 254 | 12,285,000 |
| 2008/02/26 | 255 | 262 | 254 | 256 | 10,486,000 |
| 2008/02/25 | 249 | 253 | 239 | 251 | 15,186,000 |
| 2008/02/22 | 238 | 248 | 235 | 246 | 15,551,000 |
| 2008/02/21 | 233 | 241 | 229 | 238 | 13,150,000 |
| 2008/02/20 | 246 | 246 | 228 | 228 | 14,500,000 |
| 2008/02/19 | 248 | 249 | 236 | 241 | 16,918,000 |
| 2008/02/18 | 236 | 249 | 235 | 246 | 14,541,000 |
| 2008/02/15 | 232 | 237 | 227 | 235 | 15,651,000 |
| 2008/02/14 | 218 | 239 | 217 | 236 | 18,209,000 |
| 2008/02/13 | 208 | 225 | 207 | 209 | 29,334,000 |
| 2008/02/12 | 205 | 205 | 197 | 199 | 13,744,000 |
| 2008/02/08 | 214 | 220 | 210 | 212 | 6,521,000 |
| 2008/02/07 | 221 | 226 | 211 | 217 | 8,082,000 |
| 2008/02/06 | 226 | 229 | 216 | 223 | 10,756,000 |
| 2008/02/05 | 229 | 238 | 226 | 231 | 9,062,000 |
| 2008/02/04 | 228 | 229 | 224 | 227 | 10,410,000 |
| 2008/02/01 | 228 | 232 | 218 | 222 | 9,659,000 |
| 2008/01/31 | 226 | 231 | 220 | 229 | 8,149,000 |
| 2008/01/30 | 229 | 237 | 225 | 233 | 9,773,000 |
| 2008/01/29 | 228 | 233 | 220 | 229 | 6,597,000 |
| 2008/01/28 | 233 | 234 | 223 | 224 | 7,331,000 |
| 2008/01/25 | 223 | 237 | 222 | 236 | 9,577,000 |
| 2008/01/24 | 215 | 221 | 212 | 217 | 7,915,000 |
| 2008/01/23 | 210 | 217 | 200 | 210 | 14,016,000 |
| 2008/01/22 | 208 | 215 | 200 | 200 | 8,580,000 |
| 2008/01/21 | 227 | 228 | 218 | 218 | 7,324,000 |
| 2008/01/18 | 211 | 232 | 210 | 230 | 10,172,000 |
| 2008/01/17 | 206 | 220 | 205 | 218 | 15,183,000 |
| 2008/01/16 | 212 | 213 | 201 | 203 | 18,732,000 |
| 2008/01/15 | 235 | 240 | 219 | 220 | 16,331,000 |
| 2008/01/11 | 243 | 248 | 230 | 232 | 13,680,000 |
| 2008/01/10 | 248 | 254 | 240 | 241 | 8,261,000 |
| 2008/01/09 | 239 | 247 | 236 | 247 | 9,398,000 |
| 2008/01/08 | 239 | 251 | 237 | 245 | 7,407,000 |
| 2008/01/07 | 247 | 249 | 238 | 242 | 6,974,000 |
| 2008/01/04 | 267 | 273 | 250 | 252 | 6,664,000 |