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 |
|---|---|---|---|---|---|
| 1984/12/28 | 291 | 297 | 291 | 293 | 1,809,000 |
| 1984/12/27 | 295 | 295 | 291 | 291 | 1,492,000 |
| 1984/12/26 | 297 | 300 | 290 | 291 | 2,362,000 |
| 1984/12/25 | 296 | 302 | 295 | 302 | 1,261,000 |
| 1984/12/24 | 300 | 300 | 296 | 298 | 719,000 |
| 1984/12/22 | 300 | 300 | 298 | 300 | 403,000 |
| 1984/12/21 | 301 | 305 | 298 | 302 | 509,000 |
| 1984/12/20 | 302 | 308 | 300 | 301 | 814,000 |
| 1984/12/19 | 304 | 308 | 300 | 303 | 761,000 |
| 1984/12/18 | 305 | 307 | 303 | 306 | 487,000 |
| 1984/12/17 | 307 | 308 | 302 | 305 | 695,000 |
| 1984/12/15 | 305 | 308 | 305 | 307 | 238,000 |
| 1984/12/14 | 306 | 308 | 302 | 308 | 412,000 |
| 1984/12/13 | 304 | 308 | 300 | 301 | 895,000 |
| 1984/12/12 | 298 | 302 | 298 | 302 | 887,000 |
| 1984/12/11 | 303 | 308 | 295 | 295 | 1,362,000 |
| 1984/12/10 | 312 | 312 | 306 | 307 | 539,000 |
| 1984/12/07 | 314 | 317 | 310 | 310 | 753,000 |
| 1984/12/06 | 321 | 321 | 311 | 311 | 1,448,000 |
| 1984/12/05 | 320 | 328 | 316 | 316 | 5,033,000 |
| 1984/12/04 | 314 | 318 | 311 | 318 | 814,000 |
| 1984/12/03 | 313 | 317 | 312 | 312 | 743,000 |
| 1984/12/01 | 310 | 318 | 308 | 318 | 916,000 |
| 1984/11/30 | 310 | 314 | 305 | 305 | 1,125,000 |
| 1984/11/29 | 317 | 317 | 306 | 308 | 1,642,000 |
| 1984/11/28 | 316 | 321 | 314 | 320 | 7,717,000 |
| 1984/11/27 | 303 | 309 | 301 | 306 | 1,418,000 |
| 1984/11/26 | 300 | 303 | 300 | 300 | 792,000 |
| 1984/11/24 | 300 | 301 | 299 | 300 | 1,245,000 |
| 1984/11/22 | 303 | 303 | 297 | 300 | 2,630,000 |
| 1984/11/21 | 301 | 303 | 297 | 303 | 325,000 |
| 1984/11/20 | 300 | 301 | 296 | 296 | 350,000 |
| 1984/11/19 | 300 | 300 | 297 | 297 | 308,000 |
| 1984/11/17 | 299 | 300 | 296 | 296 | 166,000 |
| 1984/11/16 | 301 | 302 | 299 | 299 | 251,000 |
| 1984/11/15 | 306 | 306 | 301 | 301 | 382,000 |
| 1984/11/14 | 302 | 304 | 301 | 304 | 553,000 |
| 1984/11/13 | 307 | 310 | 305 | 305 | 419,000 |
| 1984/11/12 | 314 | 317 | 308 | 312 | 3,441,000 |
| 1984/11/09 | 295 | 311 | 295 | 309 | 3,445,000 |
| 1984/11/08 | 291 | 295 | 291 | 295 | 369,000 |
| 1984/11/07 | 302 | 302 | 295 | 296 | 976,000 |
| 1984/11/06 | 305 | 307 | 298 | 303 | 2,706,000 |
| 1984/11/05 | 300 | 309 | 298 | 309 | 1,595,000 |
| 1984/11/02 | 290 | 293 | 289 | 293 | 964,000 |
| 1984/11/01 | 290 | 291 | 288 | 288 | 700,000 |
| 1984/10/31 | 291 | 292 | 288 | 290 | 1,328,000 |
| 1984/10/30 | 294 | 295 | 291 | 291 | 1,090,000 |
| 1984/10/29 | 292 | 295 | 292 | 294 | 1,608,000 |
| 1984/10/27 | 291 | 292 | 290 | 292 | 230,000 |
| 1984/10/26 | 290 | 293 | 289 | 290 | 371,000 |
| 1984/10/25 | 286 | 291 | 286 | 290 | 479,000 |
| 1984/10/24 | 295 | 300 | 291 | 291 | 755,000 |
| 1984/10/23 | 298 | 300 | 294 | 294 | 499,000 |
| 1984/10/22 | 302 | 307 | 300 | 300 | 511,000 |
| 1984/10/20 | 300 | 305 | 300 | 301 | 363,000 |
| 1984/10/19 | 305 | 306 | 301 | 303 | 742,000 |
| 1984/10/18 | 302 | 308 | 300 | 302 | 1,642,000 |
| 1984/10/17 | 295 | 307 | 295 | 297 | 2,921,000 |
| 1984/10/16 | 296 | 299 | 295 | 295 | 1,162,000 |
| 1984/10/15 | 286 | 298 | 286 | 295 | 816,000 |
| 1984/10/12 | 286 | 290 | 285 | 290 | 317,000 |
| 1984/10/11 | 285 | 290 | 285 | 285 | 411,000 |
| 1984/10/09 | 286 | 287 | 285 | 285 | 323,000 |
| 1984/10/08 | 286 | 290 | 285 | 287 | 240,000 |
| 1984/10/06 | 287 | 289 | 286 | 286 | 249,000 |
| 1984/10/05 | 287 | 291 | 286 | 286 | 502,000 |
| 1984/10/04 | 288 | 288 | 286 | 287 | 246,000 |
| 1984/10/03 | 287 | 290 | 285 | 288 | 443,000 |
| 1984/10/02 | 291 | 293 | 290 | 290 | 354,000 |
| 1984/10/01 | 287 | 299 | 287 | 295 | 1,334,000 |
| 1984/09/29 | 279 | 283 | 276 | 278 | 240,000 |
| 1984/09/28 | 275 | 284 | 275 | 279 | 410,000 |
| 1984/09/27 | 279 | 279 | 275 | 275 | 290,000 |
| 1984/09/26 | 275 | 277 | 273 | 274 | 920,000 |
| 1984/09/25 | 272 | 283 | 272 | 283 | 448,000 |
| 1984/09/22 | 280 | 280 | 272 | 272 | 774,000 |
| 1984/09/21 | 285 | 287 | 281 | 281 | 585,000 |
| 1984/09/20 | 290 | 290 | 286 | 290 | 592,000 |
| 1984/09/19 | 291 | 293 | 289 | 290 | 870,000 |
| 1984/09/18 | 290 | 293 | 290 | 290 | 594,000 |
| 1984/09/17 | 291 | 294 | 290 | 290 | 497,000 |
| 1984/09/14 | 296 | 298 | 290 | 291 | 1,112,000 |
| 1984/09/13 | 295 | 299 | 295 | 298 | 542,000 |
| 1984/09/12 | 295 | 302 | 295 | 295 | 523,000 |
| 1984/09/11 | 295 | 299 | 295 | 296 | 295,000 |
| 1984/09/10 | 294 | 299 | 293 | 295 | 592,000 |
| 1984/09/07 | 290 | 304 | 290 | 299 | 990,000 |
| 1984/09/06 | 293 | 293 | 290 | 292 | 884,000 |
| 1984/09/05 | 299 | 300 | 295 | 296 | 585,000 |
| 1984/09/04 | 305 | 309 | 301 | 301 | 1,013,000 |
| 1984/09/03 | 305 | 309 | 301 | 309 | 1,332,000 |
| 1984/09/01 | 292 | 298 | 292 | 295 | 895,000 |
| 1984/08/31 | 292 | 294 | 291 | 292 | 550,000 |
| 1984/08/30 | 293 | 295 | 291 | 292 | 787,000 |
| 1984/08/29 | 292 | 295 | 291 | 295 | 1,031,000 |
| 1984/08/28 | 293 | 295 | 292 | 293 | 250,000 |
| 1984/08/27 | 291 | 295 | 291 | 294 | 371,000 |
| 1984/08/25 | 294 | 296 | 293 | 293 | 376,000 |
| 1984/08/24 | 294 | 299 | 293 | 295 | 315,000 |
| 1984/08/23 | 307 | 307 | 292 | 293 | 952,000 |
| 1984/08/22 | 295 | 305 | 293 | 303 | 859,000 |
| 1984/08/21 | 294 | 295 | 292 | 293 | 466,000 |
| 1984/08/20 | 294 | 295 | 291 | 294 | 312,000 |
| 1984/08/18 | 290 | 294 | 290 | 291 | 540,000 |
| 1984/08/17 | 290 | 294 | 288 | 294 | 737,000 |
| 1984/08/16 | 295 | 295 | 289 | 290 | 769,000 |
| 1984/08/15 | 291 | 293 | 288 | 290 | 568,000 |
| 1984/08/14 | 292 | 293 | 290 | 290 | 597,000 |
| 1984/08/13 | 297 | 299 | 292 | 293 | 689,000 |
| 1984/08/10 | 300 | 300 | 296 | 296 | 669,000 |
| 1984/08/09 | 296 | 300 | 296 | 296 | 628,000 |
| 1984/08/08 | 299 | 302 | 298 | 298 | 879,000 |
| 1984/08/07 | 300 | 303 | 299 | 299 | 1,138,000 |
| 1984/08/06 | 297 | 305 | 297 | 305 | 678,000 |
| 1984/08/04 | 298 | 303 | 295 | 297 | 1,027,000 |
| 1984/08/03 | 318 | 318 | 303 | 303 | 1,266,000 |
| 1984/08/02 | 312 | 323 | 311 | 312 | 3,045,000 |
| 1984/08/01 | 305 | 316 | 303 | 307 | 3,289,000 |
| 1984/07/31 | 295 | 300 | 295 | 300 | 919,000 |
| 1984/07/30 | 307 | 307 | 295 | 296 | 1,148,000 |
| 1984/07/28 | 300 | 304 | 296 | 302 | 2,024,000 |
| 1984/07/27 | 316 | 317 | 305 | 307 | 1,043,000 |
| 1984/07/26 | 313 | 318 | 310 | 311 | 3,195,000 |
| 1984/07/25 | 299 | 312 | 295 | 310 | 2,591,000 |
| 1984/07/24 | 288 | 303 | 288 | 301 | 2,743,000 |
| 1984/07/23 | 311 | 312 | 290 | 290 | 3,004,000 |
| 1984/07/21 | 312 | 318 | 311 | 313 | 1,296,000 |
| 1984/07/20 | 310 | 320 | 308 | 315 | 3,706,000 |
| 1984/07/19 | 321 | 323 | 307 | 308 | 3,898,000 |
| 1984/07/18 | 330 | 332 | 320 | 320 | 2,109,000 |
| 1984/07/17 | 327 | 334 | 327 | 330 | 2,374,000 |
| 1984/07/16 | 335 | 337 | 327 | 332 | 2,196,000 |
| 1984/07/13 | 340 | 340 | 324 | 335 | 3,607,000 |
| 1984/07/12 | 327 | 340 | 325 | 337 | 3,876,000 |
| 1984/07/11 | 339 | 343 | 329 | 332 | 3,630,000 |
| 1984/07/10 | 338 | 344 | 338 | 343 | 3,100,000 |
| 1984/07/09 | 351 | 352 | 335 | 337 | 3,259,000 |
| 1984/07/07 | 355 | 356 | 351 | 352 | 4,638,000 |
| 1984/07/06 | 360 | 366 | 353 | 353 | 7,084,000 |
| 1984/07/05 | 365 | 374 | 363 | 365 | 17,735,000 |
| 1984/07/04 | 355 | 372 | 355 | 366 | 29,584,000 |
| 1984/07/03 | 352 | 354 | 343 | 351 | 6,780,000 |
| 1984/07/02 | 360 | 362 | 353 | 357 | 9,771,000 |
| 1984/06/30 | 362 | 362 | 354 | 360 | 5,773,000 |
| 1984/06/29 | 357 | 370 | 352 | 362 | 20,372,000 |
| 1984/06/28 | 358 | 358 | 351 | 358 | 22,177,000 |
| 1984/06/27 | 351 | 364 | 348 | 360 | 44,812,000 |
| 1984/06/26 | 342 | 350 | 340 | 350 | 27,786,000 |
| 1984/06/25 | 320 | 337 | 317 | 337 | 22,667,000 |
| 1984/06/23 | 324 | 328 | 317 | 320 | 17,120,000 |
| 1984/06/22 | 297 | 317 | 295 | 315 | 8,322,000 |
| 1984/06/21 | 300 | 303 | 294 | 297 | 2,835,000 |
| 1984/06/20 | 307 | 310 | 295 | 295 | 7,001,000 |
| 1984/06/19 | 299 | 312 | 298 | 308 | 16,009,000 |
| 1984/06/18 | 290 | 297 | 288 | 294 | 3,161,000 |
| 1984/06/16 | 295 | 297 | 286 | 286 | 3,167,000 |
| 1984/06/15 | 294 | 303 | 292 | 301 | 5,453,000 |
| 1984/06/14 | 313 | 315 | 295 | 299 | 5,282,000 |
| 1984/06/13 | 322 | 322 | 309 | 314 | 16,008,000 |
| 1984/06/12 | 315 | 328 | 314 | 322 | 31,180,000 |
| 1984/06/11 | 309 | 318 | 308 | 318 | 24,529,000 |
| 1984/06/08 | 290 | 309 | 288 | 305 | 31,958,000 |
| 1984/06/07 | 296 | 300 | 287 | 287 | 13,796,000 |
| 1984/06/06 | 276 | 295 | 276 | 292 | 25,342,000 |
| 1984/06/05 | 279 | 290 | 275 | 281 | 13,874,000 |
| 1984/06/04 | 278 | 285 | 276 | 279 | 9,972,000 |
| 1984/06/02 | 269 | 279 | 262 | 278 | 8,336,000 |
| 1984/06/01 | 225 | 259 | 225 | 258 | 3,812,000 |
| 1984/05/31 | 229 | 232 | 221 | 221 | 431,000 |
| 1984/05/30 | 239 | 239 | 230 | 234 | 472,000 |
| 1984/05/29 | 226 | 236 | 226 | 234 | 1,057,000 |
| 1984/05/28 | 229 | 231 | 227 | 228 | 419,000 |
| 1984/05/26 | 225 | 230 | 225 | 230 | 415,000 |
| 1984/05/25 | 232 | 232 | 227 | 227 | 709,000 |
| 1984/05/24 | 230 | 233 | 229 | 230 | 556,000 |
| 1984/05/23 | 230 | 233 | 225 | 228 | 400,000 |
| 1984/05/22 | 235 | 235 | 229 | 233 | 808,000 |
| 1984/05/21 | 242 | 244 | 238 | 240 | 391,000 |
| 1984/05/19 | 238 | 242 | 238 | 238 | 402,000 |
| 1984/05/18 | 238 | 243 | 237 | 238 | 904,000 |
| 1984/05/17 | 264 | 264 | 240 | 243 | 2,073,000 |
| 1984/05/16 | 261 | 269 | 260 | 266 | 2,772,000 |
| 1984/05/15 | 252 | 259 | 251 | 257 | 876,000 |
| 1984/05/14 | 260 | 260 | 250 | 255 | 1,085,000 |
| 1984/05/11 | 265 | 270 | 261 | 265 | 988,000 |
| 1984/05/10 | 275 | 275 | 263 | 265 | 1,233,000 |
| 1984/05/09 | 288 | 288 | 280 | 280 | 2,333,000 |
| 1984/05/08 | 276 | 284 | 276 | 284 | 2,467,000 |
| 1984/05/07 | 283 | 287 | 275 | 280 | 2,229,000 |
| 1984/05/04 | 289 | 290 | 282 | 288 | 4,218,000 |
| 1984/05/02 | 298 | 299 | 294 | 294 | 14,767,000 |
| 1984/05/01 | 287 | 293 | 284 | 293 | 15,450,000 |
| 1984/04/28 | 270 | 278 | 266 | 277 | 3,749,000 |
| 1984/04/27 | 275 | 279 | 270 | 270 | 12,136,000 |
| 1984/04/26 | 263 | 270 | 259 | 270 | 6,126,000 |
| 1984/04/25 | 265 | 268 | 261 | 264 | 10,347,000 |
| 1984/04/24 | 254 | 260 | 250 | 258 | 6,100,000 |
| 1984/04/23 | 245 | 254 | 241 | 254 | 4,585,000 |
| 1984/04/21 | 240 | 240 | 232 | 240 | 1,174,000 |
| 1984/04/20 | 222 | 235 | 221 | 234 | 1,091,000 |
| 1984/04/19 | 227 | 227 | 222 | 222 | 616,000 |
| 1984/04/18 | 231 | 231 | 221 | 227 | 883,000 |
| 1984/04/17 | 237 | 238 | 228 | 231 | 826,000 |
| 1984/04/16 | 238 | 240 | 235 | 238 | 822,000 |
| 1984/04/13 | 244 | 244 | 237 | 239 | 1,884,000 |
| 1984/04/12 | 244 | 245 | 242 | 245 | 1,864,000 |
| 1984/04/11 | 249 | 249 | 242 | 245 | 2,003,000 |
| 1984/04/10 | 240 | 248 | 240 | 246 | 2,167,000 |
| 1984/04/09 | 245 | 250 | 240 | 242 | 2,462,000 |
| 1984/04/07 | 239 | 241 | 237 | 240 | 2,119,000 |
| 1984/04/06 | 246 | 248 | 239 | 239 | 4,787,000 |
| 1984/04/05 | 249 | 255 | 246 | 246 | 9,156,000 |
| 1984/04/04 | 230 | 245 | 228 | 244 | 8,724,000 |
| 1984/04/03 | 219 | 227 | 215 | 226 | 4,814,000 |
| 1984/04/02 | 220 | 222 | 215 | 218 | 3,839,000 |
| 1984/03/31 | 215 | 222 | 214 | 222 | 5,632,000 |
| 1984/03/30 | 214 | 216 | 211 | 211 | 7,017,000 |
| 1984/03/29 | 200 | 215 | 200 | 211 | 10,835,000 |
| 1984/03/28 | 197 | 202 | 192 | 199 | 9,738,000 |
| 1984/03/27 | 184 | 192 | 184 | 191 | 3,138,000 |
| 1984/03/26 | 184 | 185 | 182 | 183 | 1,653,000 |
| 1984/03/24 | 183 | 183 | 180 | 183 | 284,000 |
| 1984/03/23 | 179 | 183 | 178 | 181 | 400,000 |
| 1984/03/22 | 179 | 180 | 178 | 178 | 232,000 |
| 1984/03/21 | 184 | 184 | 178 | 178 | 963,000 |
| 1984/03/19 | 184 | 185 | 182 | 184 | 1,082,000 |
| 1984/03/17 | 180 | 183 | 179 | 183 | 1,483,000 |
| 1984/03/16 | 173 | 180 | 173 | 180 | 509,000 |
| 1984/03/15 | 172 | 173 | 171 | 173 | 193,000 |
| 1984/03/14 | 171 | 172 | 170 | 171 | 201,000 |
| 1984/03/13 | 170 | 171 | 170 | 171 | 402,000 |
| 1984/03/12 | 170 | 170 | 168 | 169 | 594,000 |
| 1984/03/09 | 172 | 172 | 170 | 171 | 205,000 |
| 1984/03/07 | 173 | 174 | 172 | 172 | 118,000 |
| 1984/03/06 | 173 | 175 | 172 | 173 | 218,000 |
| 1984/03/05 | 174 | 174 | 171 | 172 | 245,000 |
| 1984/03/03 | 173 | 174 | 173 | 173 | 54,000 |
| 1984/03/02 | 171 | 174 | 171 | 173 | 124,000 |
| 1984/03/01 | 174 | 174 | 173 | 173 | 339,000 |
| 1984/02/29 | 175 | 177 | 175 | 176 | 1,660,000 |
| 1984/02/28 | 175 | 177 | 175 | 175 | 1,695,000 |
| 1984/02/27 | 177 | 178 | 175 | 175 | 230,000 |
| 1984/02/25 | 178 | 178 | 176 | 176 | 139,000 |
| 1984/02/24 | 178 | 179 | 176 | 178 | 2,979,000 |
| 1984/02/23 | 177 | 178 | 175 | 178 | 2,297,000 |
| 1984/02/22 | 174 | 179 | 174 | 177 | 293,000 |
| 1984/02/21 | 177 | 177 | 174 | 174 | 288,000 |
| 1984/02/20 | 177 | 178 | 175 | 175 | 178,000 |
| 1984/02/18 | 174 | 175 | 174 | 175 | 80,000 |
| 1984/02/17 | 177 | 178 | 174 | 174 | 238,000 |
| 1984/02/16 | 178 | 178 | 175 | 176 | 95,000 |
| 1984/02/15 | 175 | 177 | 173 | 173 | 202,000 |
| 1984/02/14 | 180 | 180 | 173 | 173 | 274,000 |
| 1984/02/13 | 182 | 182 | 177 | 177 | 403,000 |
| 1984/02/10 | 174 | 179 | 173 | 179 | 414,000 |
| 1984/02/09 | 177 | 177 | 173 | 174 | 121,000 |
| 1984/02/08 | 172 | 175 | 172 | 172 | 218,000 |
| 1984/02/07 | 173 | 173 | 171 | 172 | 218,000 |
| 1984/02/06 | 175 | 176 | 173 | 173 | 492,000 |
| 1984/02/04 | 175 | 176 | 173 | 176 | 153,000 |
| 1984/02/03 | 179 | 179 | 176 | 176 | 275,000 |
| 1984/02/02 | 178 | 180 | 177 | 177 | 203,000 |
| 1984/02/01 | 180 | 180 | 177 | 177 | 238,000 |
| 1984/01/31 | 184 | 184 | 179 | 179 | 303,000 |
| 1984/01/30 | 181 | 183 | 179 | 183 | 2,298,000 |
| 1984/01/28 | 180 | 181 | 179 | 181 | 183,000 |
| 1984/01/27 | 180 | 181 | 178 | 179 | 1,424,000 |
| 1984/01/26 | 180 | 182 | 178 | 180 | 1,352,000 |
| 1984/01/25 | 179 | 180 | 179 | 180 | 1,311,000 |
| 1984/01/24 | 176 | 179 | 176 | 177 | 928,000 |
| 1984/01/23 | 178 | 179 | 176 | 176 | 1,118,000 |
| 1984/01/21 | 178 | 179 | 177 | 178 | 2,039,000 |
| 1984/01/20 | 179 | 179 | 177 | 177 | 1,448,000 |
| 1984/01/19 | 181 | 181 | 177 | 178 | 955,000 |
| 1984/01/18 | 188 | 188 | 177 | 178 | 1,536,000 |
| 1984/01/17 | 186 | 191 | 185 | 187 | 4,574,000 |
| 1984/01/13 | 185 | 187 | 182 | 182 | 2,808,000 |
| 1984/01/12 | 180 | 180 | 176 | 178 | 304,000 |
| 1984/01/11 | 178 | 180 | 178 | 180 | 248,000 |
| 1984/01/10 | 181 | 184 | 176 | 177 | 677,000 |
| 1984/01/09 | 186 | 189 | 184 | 184 | 2,181,000 |
| 1984/01/07 | 188 | 189 | 183 | 189 | 3,814,000 |
| 1984/01/06 | 184 | 187 | 181 | 187 | 7,960,000 |
| 1984/01/05 | 173 | 179 | 172 | 179 | 1,675,000 |
| 1984/01/04 | 179 | 179 | 172 | 172 | 363,000 |