日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 541 547 530 540 444,000
1986/12/26 552 559 540 548 541,000
1986/12/25 570 572 549 560 948,000
1986/12/24 554 573 554 570 1,058,000
1986/12/23 556 574 556 574 700,000
1986/12/22 565 569 555 568 2,536,000
1986/12/19 580 580 568 575 1,076,000
1986/12/18 560 580 560 580 929,000
1986/12/17 587 590 560 565 2,134,000
1986/12/16 580 594 580 581 1,568,000
1986/12/15 591 595 576 577 1,212,000
1986/12/12 608 608 600 601 1,863,000
1986/12/11 607 616 605 609 4,598,000
1986/12/10 609 619 601 609 6,836,000
1986/12/09 620 625 609 609 13,002,000
1986/12/08 595 609 595 609 12,254,000
1986/12/06 576 590 566 588 3,314,000
1986/12/05 574 594 561 578 13,560,000
1986/12/04 565 575 563 565 8,139,000
1986/12/03 550 562 550 550 3,310,000
1986/12/02 542 547 537 540 1,068,000
1986/12/01 547 557 547 549 889,000
1986/11/29 541 560 541 557 2,087,000
1986/11/28 535 540 530 540 1,246,000
1986/11/27 534 537 528 537 513,000
1986/11/26 539 545 528 534 1,118,000
1986/11/25 539 549 538 549 388,000
1986/11/22 550 552 539 549 1,079,000
1986/11/21 535 549 530 549 2,197,000
1986/11/20 534 538 521 527 1,629,000
1986/11/19 525 540 525 530 1,841,000
1986/11/18 526 538 516 527 2,335,000
1986/11/17 550 556 530 536 1,707,000
1986/11/14 552 570 545 560 9,421,000
1986/11/13 525 542 520 542 3,608,000
1986/11/12 508 529 508 520 3,075,000
1986/11/11 500 508 497 507 1,961,000
1986/11/10 500 508 492 499 1,566,000
1986/11/07 490 496 480 494 1,610,000
1986/11/06 465 492 460 480 1,783,000
1986/11/05 459 474 455 465 1,035,000
1986/11/04 455 461 450 460 246,000
1986/11/01 450 460 442 460 473,000
1986/10/31 495 495 455 455 755,000
1986/10/30 462 496 461 496 1,231,000
1986/10/29 450 459 442 442 1,451,000
1986/10/28 420 445 420 443 771,000
1986/10/27 425 425 415 425 290,000
1986/10/25 421 430 421 430 737,000
1986/10/24 445 450 430 431 1,067,000
1986/10/23 425 450 415 440 830,000
1986/10/22 450 455 425 430 519,000
1986/10/21 465 465 435 435 709,000
1986/10/20 472 475 466 466 294,000
1986/10/17 472 482 472 477 818,000
1986/10/16 495 495 466 468 611,000
1986/10/15 526 530 490 490 744,000
1986/10/14 544 544 520 521 194,000
1986/10/13 530 555 530 534 520,000
1986/10/09 530 532 525 525 511,000
1986/10/08 550 550 540 540 255,000
1986/10/07 564 564 545 550 175,000
1986/10/06 551 565 551 554 173,000
1986/10/04 551 560 550 558 342,000
1986/10/03 530 549 525 549 730,000
1986/10/02 590 590 550 550 770,000
1986/10/01 609 610 585 597 1,694,000
1986/09/30 596 608 595 608 1,465,000
1986/09/29 610 618 595 595 673,000
1986/09/27 623 625 611 620 1,655,000
1986/09/26 625 635 610 610 5,012,000
1986/09/25 585 600 580 600 1,434,000
1986/09/24 580 585 575 575 1,136,000
1986/09/22 575 575 570 575 373,000
1986/09/19 570 575 562 570 633,000
1986/09/18 560 570 555 560 682,000
1986/09/17 555 566 550 550 848,000
1986/09/16 590 595 565 565 575,000
1986/09/12 570 599 570 590 1,976,000
1986/09/11 610 617 602 610 3,249,000
1986/09/10 588 595 582 590 2,081,000
1986/09/09 590 590 582 583 785,000
1986/09/08 595 605 589 590 509,000
1986/09/06 608 608 598 605 701,000
1986/09/05 602 602 590 598 1,701,000
1986/09/04 601 609 583 592 1,427,000
1986/09/03 610 610 590 610 1,828,000
1986/09/02 638 645 620 629 6,458,000
1986/09/01 617 630 614 628 4,649,000
1986/08/30 582 610 582 607 1,946,000
1986/08/29 580 580 563 575 948,000
1986/08/28 570 575 554 570 1,144,000
1986/08/27 565 582 565 565 1,583,000
1986/08/26 599 605 591 591 1,282,000
1986/08/25 571 600 571 600 662,000
1986/08/23 575 575 560 561 721,000
1986/08/22 610 610 582 605 1,411,000
1986/08/21 615 618 601 615 2,684,000
1986/08/20 601 615 601 615 2,290,000
1986/08/19 612 615 595 600 2,254,000
1986/08/18 615 621 597 615 6,856,000
1986/08/15 600 610 591 605 11,621,000
1986/08/14 570 578 566 578 5,978,000
1986/08/13 560 568 554 560 3,594,000
1986/08/12 545 555 530 554 1,231,000
1986/08/11 522 530 520 525 1,109,000
1986/08/08 520 520 510 518 1,025,000
1986/08/07 534 534 518 518 1,044,000
1986/08/06 537 540 533 533 607,000
1986/08/05 535 542 531 539 2,006,000
1986/08/04 540 543 537 539 724,000
1986/08/02 540 547 536 543 511,000
1986/08/01 565 569 540 545 3,483,000
1986/07/31 575 575 545 555 11,273,000
1986/07/30 535 554 525 545 4,802,000
1986/07/29 521 530 521 525 964,000
1986/07/28 530 536 523 536 334,000
1986/07/26 538 538 520 525 419,000
1986/07/25 540 540 535 539 753,000
1986/07/24 545 545 535 538 1,871,000
1986/07/23 530 544 530 535 3,219,000
1986/07/22 522 542 519 535 812,000
1986/07/21 549 549 516 521 1,378,000
1986/07/19 530 550 526 549 2,986,000
1986/07/18 533 540 525 525 2,237,000
1986/07/17 522 536 522 534 1,127,000
1986/07/16 525 535 519 519 1,951,000
1986/07/15 520 552 520 540 4,680,000
1986/07/14 530 530 523 525 442,000
1986/07/11 535 535 522 522 968,000
1986/07/10 530 537 529 529 1,824,000
1986/07/09 528 537 528 537 2,468,000
1986/07/08 516 530 516 529 1,096,000
1986/07/07 528 539 528 531 1,595,000
1986/07/05 533 535 525 534 1,067,000
1986/07/04 535 538 512 523 1,257,000
1986/07/03 540 542 525 534 3,543,000
1986/07/02 515 539 513 538 3,423,000
1986/07/01 514 519 510 515 902,000
1986/06/30 515 517 511 511 637,000
1986/06/28 516 520 506 515 726,000
1986/06/27 520 530 506 506 3,088,000
1986/06/26 530 530 508 510 1,491,000
1986/06/25 520 534 520 525 1,224,000
1986/06/24 528 539 520 520 2,192,000
1986/06/23 529 535 525 530 1,584,000
1986/06/21 545 550 530 538 5,547,000
1986/06/20 522 544 521 540 15,217,000
1986/06/19 503 522 500 520 9,628,000
1986/06/18 485 510 485 496 9,350,000
1986/06/17 489 493 480 487 4,737,000
1986/06/16 485 492 483 485 3,128,000
1986/06/13 484 489 479 485 4,991,000
1986/06/12 479 482 472 479 3,803,000
1986/06/11 471 482 471 476 5,664,000
1986/06/10 457 470 456 470 1,791,000
1986/06/09 465 472 460 466 1,262,000
1986/06/07 468 468 459 460 868,000
1986/06/06 465 476 458 458 3,987,000
1986/06/05 474 477 462 470 4,064,000
1986/06/04 455 474 453 473 13,271,000
1986/06/03 444 451 444 450 3,247,000
1986/06/02 444 445 440 444 508,000
1986/05/31 443 444 440 440 151,000
1986/05/30 446 450 438 446 742,000
1986/05/29 452 454 445 454 2,524,000
1986/05/28 457 457 446 447 2,887,000
1986/05/27 455 459 441 459 854,000
1986/05/26 460 462 455 455 2,908,000
1986/05/24 455 458 455 455 1,359,000
1986/05/23 440 452 440 450 2,810,000
1986/05/22 420 433 420 430 556,000
1986/05/21 420 424 420 420 483,000
1986/05/20 420 422 420 420 227,000
1986/05/19 418 423 418 421 187,000
1986/05/17 422 423 416 418 386,000
1986/05/16 428 428 422 423 673,000
1986/05/15 424 429 424 426 378,000
1986/05/14 430 432 426 427 810,000
1986/05/13 440 444 432 440 515,000
1986/05/12 454 458 446 450 1,314,000
1986/05/09 460 463 450 454 9,147,000
1986/05/08 435 459 435 455 9,388,000
1986/05/07 437 437 430 435 2,076,000
1986/05/06 424 439 424 433 1,901,000
1986/05/02 411 419 410 419 945,000
1986/05/01 410 414 408 410 595,000
1986/04/30 408 415 406 415 442,000
1986/04/28 406 418 406 418 802,000
1986/04/26 408 413 408 409 511,000
1986/04/25 418 425 410 420 1,079,000
1986/04/24 428 428 415 415 1,115,000
1986/04/23 412 425 406 425 505,000
1986/04/22 425 427 422 422 600,000
1986/04/21 429 433 425 427 571,000
1986/04/19 439 439 425 434 312,000
1986/04/18 435 447 432 435 8,897,000
1986/04/17 416 434 411 434 2,850,000
1986/04/16 415 417 405 411 705,000
1986/04/15 417 417 400 415 672,000
1986/04/14 415 418 408 417 498,000
1986/04/11 411 415 405 407 639,000
1986/04/10 406 415 406 410 329,000
1986/04/09 405 415 404 407 1,205,000
1986/04/08 425 429 401 404 978,000
1986/04/07 435 439 413 415 2,624,000
1986/04/05 406 430 406 425 540,000
1986/04/04 433 444 411 411 2,036,000
1986/04/03 437 440 416 428 2,531,000
1986/04/02 432 445 432 442 3,697,000
1986/04/01 455 465 430 431 6,907,000
1986/03/31 468 468 446 460 7,346,000
1986/03/29 454 468 446 468 13,875,000
1986/03/28 433 444 421 442 18,461,000
1986/03/27 409 432 402 428 28,836,000
1986/03/26 381 398 375 398 1,946,000
1986/03/25 393 393 380 386 1,568,000
1986/03/24 393 393 375 388 1,667,000
1986/03/22 398 398 390 391 2,713,000
1986/03/20 380 397 376 394 4,468,000
1986/03/19 393 393 374 380 3,413,000
1986/03/18 383 400 382 393 20,341,000
1986/03/17 378 382 375 379 6,636,000
1986/03/15 366 373 365 373 1,172,000
1986/03/14 380 380 360 363 2,128,000
1986/03/13 373 382 373 375 7,290,000
1986/03/12 362 372 359 372 3,165,000
1986/03/11 358 362 356 357 759,000
1986/03/10 356 357 354 355 441,000
1986/03/07 359 359 354 356 1,872,000
1986/03/06 365 365 356 356 4,359,000
1986/03/05 354 358 354 354 1,643,000
1986/03/04 349 353 349 351 1,081,000
1986/03/03 354 354 346 348 749,000
1986/03/01 348 349 346 349 1,104,000
1986/02/28 331 345 331 343 965,000
1986/02/27 331 335 329 333 434,000
1986/02/26 335 337 330 332 785,000
1986/02/25 339 339 331 337 368,000
1986/02/24 331 340 331 335 358,000
1986/02/22 333 334 332 332 87,000
1986/02/21 340 340 331 336 279,000
1986/02/20 340 344 340 341 330,000
1986/02/19 339 346 337 345 1,784,000
1986/02/18 338 339 335 339 697,000
1986/02/17 343 343 333 335 345,000
1986/02/15 335 343 333 343 759,000
1986/02/14 330 333 328 330 913,000
1986/02/13 325 328 320 320 511,000
1986/02/12 317 320 317 320 253,000
1986/02/10 320 320 316 317 101,000
1986/02/07 318 322 316 322 188,000
1986/02/06 325 325 319 319 292,000
1986/02/05 323 325 320 325 636,000
1986/02/04 316 321 314 321 681,000
1986/02/03 314 314 312 313 491,000
1986/02/01 314 314 311 312 226,000
1986/01/31 312 318 312 313 183,000
1986/01/30 315 320 315 317 365,000
1986/01/29 312 316 310 312 213,000
1986/01/28 312 318 312 317 1,109,000
1986/01/27 316 316 312 313 131,000
1986/01/25 311 312 311 311 44,000
1986/01/24 318 318 311 311 100,000
1986/01/23 318 318 316 317 350,000
1986/01/22 316 318 316 318 388,000
1986/01/21 316 325 315 315 263,000
1986/01/20 318 320 318 320 627,000
1986/01/18 317 319 313 319 301,000
1986/01/17 322 324 319 319 189,000
1986/01/16 319 324 318 323 715,000
1986/01/14 315 320 315 319 372,000
1986/01/13 316 320 316 319 237,000
1986/01/10 323 328 317 317 550,000
1986/01/09 325 325 318 318 529,000
1986/01/08 318 328 318 328 201,000
1986/01/07 319 321 318 318 379,000
1986/01/06 328 330 320 321 234,000
1986/01/04 321 329 320 329 144,000

このページの先頭へ