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 |
---|---|---|---|---|---|
1983/12/28 | 178 | 179 | 175 | 175 | 581,000 |
1983/12/27 | 175 | 179 | 175 | 179 | 1,693,000 |
1983/12/26 | 174 | 174 | 170 | 174 | 727,000 |
1983/12/24 | 168 | 175 | 168 | 174 | 451,000 |
1983/12/23 | 166 | 170 | 165 | 169 | 436,000 |
1983/12/22 | 167 | 168 | 164 | 167 | 614,000 |
1983/12/21 | 163 | 168 | 163 | 168 | 617,000 |
1983/12/20 | 161 | 163 | 159 | 161 | 293,000 |
1983/12/19 | 159 | 160 | 158 | 160 | 145,000 |
1983/12/17 | 159 | 160 | 159 | 160 | 246,000 |
1983/12/16 | 160 | 160 | 159 | 159 | 295,000 |
1983/12/15 | 160 | 161 | 159 | 160 | 425,000 |
1983/12/14 | 161 | 162 | 160 | 160 | 184,000 |
1983/12/13 | 162 | 163 | 161 | 161 | 194,000 |
1983/12/12 | 165 | 165 | 161 | 162 | 228,000 |
1983/12/09 | 160 | 162 | 160 | 160 | 169,000 |
1983/12/08 | 163 | 163 | 159 | 159 | 285,000 |
1983/12/07 | 160 | 163 | 159 | 160 | 352,000 |
1983/12/06 | 160 | 161 | 160 | 160 | 187,000 |
1983/12/05 | 160 | 162 | 159 | 160 | 282,000 |
1983/12/03 | 159 | 160 | 158 | 160 | 122,000 |
1983/12/02 | 160 | 160 | 157 | 159 | 522,000 |
1983/12/01 | 161 | 162 | 159 | 160 | 549,000 |
1983/11/30 | 160 | 161 | 157 | 160 | 1,002,000 |
1983/11/29 | 158 | 160 | 158 | 159 | 117,000 |
1983/11/28 | 159 | 159 | 157 | 157 | 365,000 |
1983/11/26 | 158 | 160 | 158 | 159 | 220,000 |
1983/11/25 | 157 | 159 | 157 | 159 | 294,000 |
1983/11/24 | 158 | 159 | 155 | 156 | 380,000 |
1983/11/22 | 163 | 163 | 158 | 158 | 263,000 |
1983/11/21 | 159 | 161 | 159 | 160 | 94,000 |
1983/11/19 | 160 | 162 | 158 | 158 | 227,000 |
1983/11/18 | 162 | 163 | 161 | 161 | 158,000 |
1983/11/17 | 162 | 164 | 162 | 163 | 205,000 |
1983/11/16 | 160 | 163 | 160 | 160 | 220,000 |
1983/11/15 | 164 | 164 | 160 | 160 | 89,000 |
1983/11/14 | 160 | 165 | 155 | 164 | 743,000 |
1983/11/11 | 160 | 161 | 158 | 159 | 433,000 |
1983/11/10 | 161 | 163 | 160 | 160 | 150,000 |
1983/11/09 | 163 | 165 | 161 | 161 | 173,000 |
1983/11/08 | 162 | 163 | 162 | 162 | 189,000 |
1983/11/07 | 161 | 163 | 161 | 163 | 156,000 |
1983/11/05 | 165 | 166 | 163 | 163 | 201,000 |
1983/11/04 | 167 | 168 | 165 | 165 | 371,000 |
1983/11/02 | 167 | 169 | 166 | 166 | 647,000 |
1983/11/01 | 169 | 170 | 165 | 165 | 375,000 |
1983/10/31 | 167 | 170 | 166 | 168 | 156,000 |
1983/10/29 | 165 | 170 | 165 | 166 | 225,000 |
1983/10/28 | 169 | 170 | 165 | 165 | 980,000 |
1983/10/27 | 169 | 170 | 166 | 168 | 388,000 |
1983/10/26 | 171 | 172 | 166 | 166 | 722,000 |
1983/10/25 | 172 | 174 | 168 | 168 | 697,000 |
1983/10/24 | 172 | 175 | 166 | 172 | 566,000 |
1983/10/22 | 177 | 178 | 172 | 177 | 1,410,000 |
1983/10/21 | 180 | 181 | 175 | 175 | 4,067,000 |
1983/10/20 | 176 | 182 | 175 | 177 | 6,338,000 |
1983/10/19 | 177 | 177 | 172 | 175 | 2,404,000 |
1983/10/18 | 176 | 178 | 171 | 173 | 1,621,000 |
1983/10/17 | 178 | 181 | 175 | 176 | 4,107,000 |
1983/10/15 | 172 | 179 | 170 | 179 | 7,197,000 |
1983/10/14 | 164 | 172 | 163 | 167 | 6,565,000 |
1983/10/13 | 160 | 165 | 159 | 162 | 359,000 |
1983/10/12 | 157 | 160 | 157 | 158 | 231,000 |
1983/10/11 | 165 | 165 | 158 | 160 | 790,000 |
1983/10/07 | 166 | 168 | 162 | 165 | 5,769,000 |
1983/10/06 | 157 | 161 | 155 | 161 | 796,000 |
1983/10/05 | 155 | 156 | 153 | 156 | 218,000 |
1983/10/04 | 152 | 158 | 152 | 158 | 449,000 |
1983/10/03 | 152 | 152 | 151 | 152 | 39,000 |
1983/10/01 | 151 | 152 | 151 | 151 | 167,000 |
1983/09/30 | 152 | 153 | 151 | 153 | 238,000 |
1983/09/29 | 152 | 154 | 151 | 151 | 102,000 |
1983/09/28 | 151 | 152 | 151 | 152 | 47,000 |
1983/09/27 | 150 | 154 | 150 | 150 | 121,000 |
1983/09/26 | 151 | 154 | 150 | 150 | 166,000 |
1983/09/24 | 152 | 152 | 150 | 150 | 142,000 |
1983/09/22 | 155 | 155 | 152 | 152 | 145,000 |
1983/09/21 | 152 | 155 | 152 | 155 | 205,000 |
1983/09/20 | 152 | 155 | 152 | 152 | 155,000 |
1983/09/19 | 152 | 155 | 152 | 155 | 96,000 |
1983/09/17 | 152 | 155 | 152 | 152 | 205,000 |
1983/09/16 | 152 | 155 | 152 | 152 | 195,000 |
1983/09/14 | 151 | 155 | 151 | 152 | 101,000 |
1983/09/13 | 155 | 155 | 152 | 152 | 176,000 |
1983/09/12 | 155 | 156 | 155 | 155 | 119,000 |
1983/09/09 | 153 | 159 | 153 | 155 | 410,000 |
1983/09/08 | 153 | 156 | 153 | 155 | 370,000 |
1983/09/07 | 153 | 153 | 149 | 151 | 179,000 |
1983/09/06 | 150 | 153 | 150 | 151 | 123,000 |
1983/09/05 | 150 | 150 | 149 | 150 | 164,000 |
1983/09/03 | 150 | 152 | 150 | 150 | 63,000 |
1983/09/02 | 149 | 151 | 149 | 151 | 81,000 |
1983/09/01 | 148 | 149 | 148 | 149 | 76,000 |
1983/08/31 | 151 | 152 | 150 | 150 | 105,000 |
1983/08/30 | 150 | 151 | 147 | 150 | 146,000 |
1983/08/29 | 148 | 150 | 147 | 150 | 100,000 |
1983/08/27 | 148 | 150 | 148 | 148 | 59,000 |
1983/08/26 | 147 | 148 | 147 | 148 | 125,000 |
1983/08/25 | 148 | 148 | 147 | 147 | 174,000 |
1983/08/24 | 149 | 150 | 148 | 148 | 102,000 |
1983/08/23 | 150 | 150 | 149 | 150 | 129,000 |
1983/08/22 | 149 | 152 | 149 | 150 | 177,000 |
1983/08/20 | 150 | 150 | 149 | 149 | 149,000 |
1983/08/19 | 150 | 150 | 149 | 149 | 45,000 |
1983/08/18 | 149 | 150 | 149 | 149 | 160,000 |
1983/08/17 | 149 | 150 | 148 | 149 | 201,000 |
1983/08/16 | 151 | 152 | 149 | 150 | 405,000 |
1983/08/15 | 152 | 153 | 151 | 151 | 142,000 |
1983/08/12 | 153 | 155 | 152 | 154 | 106,000 |
1983/08/11 | 154 | 154 | 152 | 154 | 133,000 |
1983/08/10 | 158 | 158 | 151 | 155 | 387,000 |
1983/08/09 | 160 | 162 | 155 | 155 | 757,000 |
1983/08/08 | 152 | 155 | 151 | 155 | 364,000 |
1983/08/06 | 153 | 153 | 151 | 151 | 139,000 |
1983/08/05 | 155 | 156 | 151 | 151 | 234,000 |
1983/08/04 | 156 | 156 | 155 | 156 | 85,000 |
1983/08/03 | 156 | 158 | 155 | 155 | 93,000 |
1983/08/02 | 160 | 160 | 156 | 156 | 168,000 |
1983/08/01 | 160 | 160 | 155 | 158 | 252,000 |
1983/07/30 | 156 | 157 | 155 | 155 | 59,000 |
1983/07/29 | 154 | 157 | 153 | 155 | 128,000 |
1983/07/28 | 151 | 157 | 151 | 154 | 223,000 |
1983/07/27 | 155 | 157 | 150 | 150 | 254,000 |
1983/07/26 | 157 | 157 | 155 | 156 | 171,000 |
1983/07/25 | 157 | 158 | 157 | 157 | 130,000 |
1983/07/23 | 157 | 160 | 157 | 157 | 76,000 |
1983/07/22 | 158 | 160 | 157 | 158 | 306,000 |
1983/07/21 | 162 | 162 | 159 | 159 | 230,000 |
1983/07/20 | 160 | 163 | 159 | 163 | 335,000 |
1983/07/19 | 159 | 162 | 159 | 160 | 690,000 |
1983/07/18 | 159 | 163 | 158 | 160 | 92,000 |
1983/07/15 | 164 | 164 | 156 | 160 | 310,000 |
1983/07/14 | 158 | 164 | 157 | 160 | 430,000 |
1983/07/13 | 158 | 160 | 156 | 156 | 125,000 |
1983/07/12 | 160 | 162 | 159 | 159 | 237,000 |
1983/07/11 | 162 | 162 | 159 | 159 | 258,000 |
1983/07/09 | 164 | 164 | 159 | 159 | 518,000 |
1983/07/08 | 158 | 169 | 155 | 164 | 2,275,000 |
1983/07/07 | 153 | 155 | 153 | 155 | 209,000 |
1983/07/06 | 154 | 157 | 153 | 154 | 479,000 |
1983/07/05 | 153 | 160 | 153 | 159 | 551,000 |
1983/07/04 | 152 | 155 | 152 | 153 | 187,000 |
1983/07/02 | 158 | 158 | 152 | 152 | 95,000 |
1983/07/01 | 149 | 153 | 149 | 153 | 168,000 |
1983/06/30 | 147 | 150 | 147 | 149 | 169,000 |
1983/06/29 | 145 | 149 | 145 | 147 | 299,000 |
1983/06/28 | 146 | 148 | 145 | 147 | 231,000 |
1983/06/27 | 145 | 149 | 145 | 149 | 142,000 |
1983/06/25 | 147 | 149 | 145 | 149 | 95,000 |
1983/06/24 | 148 | 148 | 145 | 148 | 347,000 |
1983/06/23 | 151 | 151 | 148 | 148 | 598,000 |
1983/06/22 | 151 | 151 | 150 | 151 | 210,000 |
1983/06/21 | 152 | 152 | 150 | 150 | 483,000 |
1983/06/20 | 153 | 154 | 152 | 153 | 191,000 |
1983/06/17 | 151 | 153 | 151 | 152 | 159,000 |
1983/06/16 | 152 | 152 | 151 | 151 | 274,000 |
1983/06/15 | 152 | 153 | 151 | 152 | 90,000 |
1983/06/14 | 153 | 153 | 151 | 151 | 352,000 |
1983/06/13 | 153 | 155 | 152 | 153 | 198,000 |
1983/06/11 | 152 | 156 | 151 | 156 | 128,000 |
1983/06/10 | 154 | 159 | 153 | 153 | 161,000 |
1983/06/09 | 159 | 160 | 155 | 158 | 358,000 |
1983/06/08 | 154 | 159 | 154 | 159 | 311,000 |
1983/06/07 | 153 | 160 | 153 | 158 | 128,000 |
1983/06/06 | 153 | 155 | 151 | 153 | 117,000 |
1983/06/04 | 151 | 154 | 150 | 154 | 330,000 |
1983/06/03 | 153 | 153 | 151 | 151 | 250,000 |
1983/06/02 | 153 | 154 | 153 | 153 | 137,000 |
1983/06/01 | 153 | 154 | 153 | 154 | 178,000 |
1983/05/31 | 155 | 155 | 153 | 154 | 130,000 |
1983/05/30 | 155 | 157 | 154 | 154 | 259,000 |
1983/05/28 | 156 | 159 | 154 | 155 | 453,000 |
1983/05/27 | 159 | 161 | 157 | 160 | 434,000 |
1983/05/26 | 158 | 159 | 157 | 159 | 235,000 |
1983/05/25 | 159 | 159 | 158 | 158 | 174,000 |
1983/05/24 | 158 | 159 | 157 | 158 | 191,000 |
1983/05/23 | 161 | 161 | 158 | 158 | 149,000 |
1983/05/20 | 163 | 163 | 159 | 161 | 305,000 |
1983/05/19 | 164 | 165 | 161 | 161 | 269,000 |
1983/05/18 | 163 | 165 | 163 | 163 | 440,000 |
1983/05/17 | 165 | 165 | 162 | 163 | 343,000 |
1983/05/16 | 168 | 168 | 164 | 164 | 224,000 |
1983/05/14 | 166 | 168 | 164 | 164 | 713,000 |
1983/05/13 | 175 | 176 | 165 | 168 | 12,130,000 |
1983/05/12 | 158 | 170 | 157 | 170 | 1,569,000 |
1983/05/11 | 153 | 158 | 153 | 156 | 200,000 |
1983/05/10 | 157 | 157 | 154 | 157 | 335,000 |
1983/05/09 | 159 | 159 | 157 | 157 | 124,000 |
1983/05/07 | 156 | 160 | 156 | 157 | 162,000 |
1983/05/06 | 160 | 160 | 156 | 157 | 176,000 |
1983/05/04 | 156 | 160 | 156 | 159 | 268,000 |
1983/05/02 | 162 | 162 | 156 | 156 | 450,000 |
1983/04/30 | 163 | 164 | 162 | 162 | 67,000 |
1983/04/28 | 164 | 165 | 161 | 161 | 335,000 |
1983/04/27 | 163 | 168 | 163 | 165 | 728,000 |
1983/04/26 | 172 | 172 | 166 | 168 | 2,086,000 |
1983/04/25 | 167 | 173 | 167 | 169 | 8,614,000 |
1983/04/23 | 162 | 162 | 159 | 161 | 303,000 |
1983/04/22 | 163 | 163 | 160 | 161 | 341,000 |
1983/04/21 | 166 | 167 | 163 | 163 | 509,000 |
1983/04/20 | 166 | 169 | 165 | 165 | 2,436,000 |
1983/04/19 | 167 | 169 | 163 | 165 | 1,141,000 |
1983/04/18 | 161 | 165 | 160 | 165 | 547,000 |
1983/04/15 | 157 | 159 | 156 | 157 | 206,000 |
1983/04/14 | 156 | 159 | 155 | 156 | 75,000 |
1983/04/13 | 156 | 159 | 156 | 156 | 83,000 |
1983/04/12 | 159 | 159 | 156 | 156 | 47,000 |
1983/04/11 | 160 | 160 | 155 | 156 | 112,000 |
1983/04/09 | 159 | 160 | 157 | 160 | 122,000 |
1983/04/08 | 158 | 159 | 158 | 158 | 195,000 |
1983/04/07 | 158 | 161 | 158 | 159 | 186,000 |
1983/04/06 | 158 | 161 | 157 | 160 | 244,000 |
1983/04/05 | 163 | 163 | 158 | 158 | 302,000 |
1983/04/04 | 165 | 168 | 163 | 163 | 568,000 |
1983/04/02 | 169 | 169 | 165 | 165 | 743,000 |
1983/04/01 | 167 | 170 | 164 | 170 | 5,609,000 |
1983/03/31 | 159 | 165 | 157 | 164 | 2,945,000 |
1983/03/30 | 151 | 157 | 151 | 157 | 272,000 |
1983/03/29 | 150 | 157 | 150 | 151 | 466,000 |
1983/03/28 | 148 | 150 | 148 | 149 | 145,000 |
1983/03/26 | 151 | 154 | 150 | 152 | 109,000 |
1983/03/25 | 150 | 151 | 149 | 151 | 254,000 |
1983/03/24 | 149 | 149 | 147 | 149 | 262,000 |
1983/03/23 | 149 | 150 | 147 | 147 | 162,000 |
1983/03/22 | 147 | 149 | 147 | 149 | 263,000 |
1983/03/18 | 147 | 147 | 145 | 147 | 1,619,000 |
1983/03/17 | 148 | 148 | 147 | 147 | 106,000 |
1983/03/16 | 148 | 150 | 147 | 149 | 769,000 |
1983/03/15 | 148 | 148 | 147 | 148 | 140,000 |
1983/03/14 | 149 | 149 | 147 | 147 | 81,000 |
1983/03/12 | 148 | 149 | 148 | 148 | 179,000 |
1983/03/11 | 149 | 149 | 148 | 148 | 257,000 |
1983/03/10 | 150 | 151 | 148 | 150 | 746,000 |
1983/03/09 | 150 | 151 | 149 | 150 | 135,000 |
1983/03/08 | 150 | 151 | 150 | 150 | 90,000 |
1983/03/07 | 152 | 153 | 148 | 151 | 171,000 |
1983/03/05 | 150 | 153 | 150 | 153 | 55,000 |
1983/03/04 | 150 | 155 | 150 | 150 | 96,000 |
1983/03/03 | 154 | 156 | 150 | 155 | 400,000 |
1983/03/02 | 160 | 160 | 155 | 155 | 199,000 |
1983/03/01 | 154 | 160 | 153 | 155 | 197,000 |
1983/02/28 | 162 | 164 | 159 | 164 | 295,000 |
1983/02/26 | 165 | 165 | 162 | 162 | 676,000 |
1983/02/25 | 163 | 167 | 160 | 165 | 1,537,000 |
1983/02/24 | 156 | 162 | 156 | 160 | 869,000 |
1983/02/23 | 154 | 159 | 153 | 155 | 366,000 |
1983/02/22 | 161 | 163 | 154 | 154 | 500,000 |
1983/02/21 | 162 | 164 | 161 | 161 | 1,130,000 |
1983/02/18 | 161 | 165 | 161 | 162 | 1,077,000 |
1983/02/17 | 168 | 169 | 161 | 161 | 2,586,000 |
1983/02/16 | 165 | 171 | 163 | 168 | 18,702,000 |
1983/02/15 | 154 | 161 | 150 | 160 | 5,027,000 |
1983/02/14 | 150 | 158 | 149 | 155 | 3,191,000 |
1983/02/12 | 145 | 145 | 140 | 140 | 30,000 |
1983/02/10 | 137 | 140 | 137 | 138 | 177,000 |
1983/02/09 | 145 | 146 | 140 | 140 | 241,000 |
1983/02/08 | 146 | 149 | 145 | 145 | 147,000 |
1983/02/07 | 150 | 150 | 146 | 146 | 363,000 |
1983/02/05 | 144 | 145 | 143 | 145 | 151,000 |
1983/02/04 | 144 | 145 | 142 | 143 | 298,000 |
1983/02/03 | 148 | 150 | 142 | 142 | 765,000 |
1983/02/02 | 144 | 154 | 142 | 153 | 3,413,000 |
1983/02/01 | 140 | 142 | 138 | 142 | 710,000 |
1983/01/31 | 137 | 140 | 137 | 138 | 337,000 |
1983/01/29 | 141 | 142 | 137 | 139 | 512,000 |
1983/01/28 | 135 | 140 | 134 | 140 | 625,000 |
1983/01/27 | 134 | 135 | 133 | 134 | 98,000 |
1983/01/26 | 130 | 134 | 130 | 134 | 64,000 |
1983/01/25 | 132 | 132 | 130 | 130 | 54,000 |
1983/01/24 | 132 | 132 | 130 | 132 | 45,000 |
1983/01/22 | 135 | 135 | 135 | 135 | 218,000 |
1983/01/21 | 135 | 136 | 135 | 136 | 61,000 |
1983/01/20 | 137 | 138 | 135 | 135 | 99,000 |
1983/01/19 | 136 | 137 | 135 | 135 | 60,000 |
1983/01/18 | 137 | 137 | 136 | 136 | 149,000 |
1983/01/17 | 137 | 138 | 136 | 136 | 159,000 |
1983/01/14 | 137 | 137 | 136 | 136 | 58,000 |
1983/01/13 | 136 | 139 | 135 | 137 | 352,000 |
1983/01/12 | 135 | 136 | 135 | 136 | 79,000 |
1983/01/11 | 137 | 137 | 135 | 135 | 94,000 |
1983/01/10 | 140 | 142 | 136 | 136 | 494,000 |
1983/01/08 | 138 | 139 | 136 | 139 | 141,000 |
1983/01/07 | 141 | 142 | 135 | 135 | 303,000 |
1983/01/06 | 136 | 140 | 136 | 140 | 462,000 |
1983/01/05 | 130 | 135 | 130 | 135 | 208,000 |
1983/01/04 | 128 | 130 | 128 | 129 | 29,000 |