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 |
---|---|---|---|---|---|
1987/12/28 | 580 | 590 | 580 | 590 | 578,000 |
1987/12/26 | 660 | 662 | 620 | 620 | 330,000 |
1987/12/25 | 665 | 675 | 650 | 665 | 435,000 |
1987/12/24 | 690 | 690 | 665 | 675 | 1,273,000 |
1987/12/23 | 700 | 700 | 680 | 680 | 640,000 |
1987/12/22 | 715 | 717 | 700 | 701 | 890,000 |
1987/12/21 | 707 | 719 | 707 | 710 | 969,000 |
1987/12/18 | 719 | 719 | 705 | 710 | 340,000 |
1987/12/17 | 711 | 723 | 710 | 716 | 296,000 |
1987/12/16 | 710 | 725 | 700 | 714 | 436,000 |
1987/12/15 | 721 | 724 | 700 | 700 | 365,000 |
1987/12/14 | 718 | 728 | 718 | 720 | 145,000 |
1987/12/11 | 720 | 728 | 710 | 728 | 907,000 |
1987/12/10 | 728 | 740 | 723 | 723 | 1,893,000 |
1987/12/09 | 740 | 758 | 721 | 721 | 2,298,000 |
1987/12/08 | 725 | 741 | 723 | 741 | 605,000 |
1987/12/07 | 732 | 732 | 712 | 717 | 414,000 |
1987/12/05 | 726 | 736 | 720 | 729 | 518,000 |
1987/12/04 | 740 | 741 | 720 | 738 | 539,000 |
1987/12/03 | 760 | 760 | 736 | 747 | 394,000 |
1987/12/02 | 778 | 778 | 758 | 765 | 680,000 |
1987/12/01 | 749 | 778 | 745 | 778 | 1,632,000 |
1987/11/30 | 766 | 766 | 750 | 759 | 905,000 |
1987/11/28 | 761 | 776 | 761 | 776 | 1,757,000 |
1987/11/27 | 776 | 780 | 756 | 776 | 4,563,000 |
1987/11/26 | 763 | 778 | 750 | 772 | 2,666,000 |
1987/11/25 | 759 | 765 | 742 | 763 | 1,254,000 |
1987/11/24 | 745 | 746 | 736 | 745 | 489,000 |
1987/11/20 | 740 | 750 | 729 | 740 | 1,480,000 |
1987/11/19 | 750 | 765 | 742 | 760 | 2,223,000 |
1987/11/18 | 711 | 740 | 711 | 740 | 550,000 |
1987/11/17 | 745 | 745 | 721 | 721 | 349,000 |
1987/11/16 | 738 | 745 | 725 | 738 | 299,000 |
1987/11/13 | 740 | 748 | 720 | 748 | 2,218,000 |
1987/11/12 | 738 | 750 | 711 | 720 | 1,707,000 |
1987/11/11 | 730 | 740 | 710 | 728 | 1,291,000 |
1987/11/10 | 750 | 769 | 735 | 740 | 1,292,000 |
1987/11/09 | 780 | 780 | 750 | 765 | 853,000 |
1987/11/07 | 780 | 795 | 775 | 785 | 6,006,000 |
1987/11/06 | 750 | 781 | 745 | 773 | 5,679,000 |
1987/11/05 | 739 | 739 | 711 | 725 | 517,000 |
1987/11/04 | 724 | 750 | 724 | 735 | 366,000 |
1987/11/02 | 750 | 750 | 721 | 741 | 422,000 |
1987/10/31 | 750 | 760 | 736 | 740 | 597,000 |
1987/10/30 | 689 | 750 | 689 | 732 | 2,043,000 |
1987/10/29 | 686 | 706 | 679 | 680 | 1,188,000 |
1987/10/28 | 711 | 730 | 696 | 696 | 681,000 |
1987/10/27 | 695 | 704 | 675 | 691 | 1,472,000 |
1987/10/26 | 730 | 736 | 680 | 705 | 513,000 |
1987/10/24 | 711 | 740 | 710 | 740 | 928,000 |
1987/10/23 | 710 | 750 | 710 | 710 | 1,592,000 |
1987/10/22 | 740 | 750 | 710 | 730 | 885,000 |
1987/10/21 | 718 | 718 | 705 | 710 | 762,000 |
1987/10/20 | 658 | 658 | 658 | 658 | 446,000 |
1987/10/19 | 751 | 760 | 751 | 758 | 351,000 |
1987/10/16 | 780 | 784 | 773 | 780 | 283,000 |
1987/10/15 | 782 | 785 | 770 | 776 | 849,000 |
1987/10/14 | 775 | 792 | 771 | 792 | 1,102,000 |
1987/10/13 | 789 | 790 | 770 | 775 | 943,000 |
1987/10/12 | 790 | 799 | 790 | 791 | 231,000 |
1987/10/09 | 789 | 811 | 786 | 800 | 3,519,000 |
1987/10/08 | 762 | 799 | 762 | 795 | 1,025,000 |
1987/10/07 | 754 | 772 | 754 | 771 | 640,000 |
1987/10/06 | 775 | 780 | 750 | 774 | 752,000 |
1987/10/05 | 775 | 785 | 771 | 782 | 247,000 |
1987/10/03 | 790 | 790 | 785 | 785 | 102,000 |
1987/10/02 | 795 | 795 | 780 | 782 | 346,000 |
1987/10/01 | 790 | 790 | 777 | 790 | 1,275,000 |
1987/09/30 | 775 | 786 | 774 | 786 | 2,015,000 |
1987/09/29 | 780 | 780 | 770 | 776 | 1,199,000 |
1987/09/28 | 770 | 779 | 751 | 768 | 1,053,000 |
1987/09/26 | 731 | 760 | 730 | 749 | 1,246,000 |
1987/09/25 | 752 | 770 | 750 | 751 | 1,767,000 |
1987/09/24 | 775 | 780 | 750 | 750 | 1,516,000 |
1987/09/22 | 780 | 780 | 760 | 770 | 669,000 |
1987/09/21 | 760 | 783 | 760 | 780 | 1,742,000 |
1987/09/18 | 726 | 755 | 726 | 750 | 1,790,000 |
1987/09/17 | 730 | 735 | 725 | 730 | 1,334,000 |
1987/09/16 | 750 | 750 | 744 | 745 | 606,000 |
1987/09/14 | 762 | 762 | 740 | 740 | 1,463,000 |
1987/09/11 | 757 | 760 | 750 | 752 | 1,640,000 |
1987/09/10 | 776 | 780 | 755 | 755 | 527,000 |
1987/09/09 | 790 | 794 | 770 | 770 | 563,000 |
1987/09/08 | 786 | 810 | 781 | 781 | 419,000 |
1987/09/07 | 820 | 820 | 780 | 781 | 535,000 |
1987/09/05 | 796 | 810 | 781 | 810 | 888,000 |
1987/09/04 | 795 | 808 | 795 | 796 | 1,324,000 |
1987/09/03 | 808 | 820 | 792 | 800 | 1,149,000 |
1987/09/02 | 841 | 846 | 818 | 818 | 2,274,000 |
1987/09/01 | 829 | 859 | 818 | 850 | 10,925,000 |
1987/08/31 | 820 | 834 | 820 | 828 | 2,345,000 |
1987/08/29 | 790 | 819 | 787 | 810 | 1,894,000 |
1987/08/28 | 834 | 835 | 810 | 810 | 2,568,000 |
1987/08/27 | 834 | 850 | 816 | 839 | 2,914,000 |
1987/08/26 | 837 | 840 | 822 | 824 | 1,973,000 |
1987/08/25 | 840 | 853 | 835 | 847 | 2,440,000 |
1987/08/24 | 870 | 870 | 850 | 850 | 8,740,000 |
1987/08/22 | 847 | 869 | 847 | 865 | 27,130,000 |
1987/08/21 | 804 | 840 | 795 | 840 | 4,859,000 |
1987/08/20 | 805 | 810 | 790 | 798 | 2,092,000 |
1987/08/19 | 800 | 809 | 790 | 795 | 1,644,000 |
1987/08/18 | 801 | 819 | 801 | 803 | 1,894,000 |
1987/08/17 | 809 | 818 | 801 | 801 | 991,000 |
1987/08/14 | 835 | 835 | 808 | 808 | 2,867,000 |
1987/08/13 | 845 | 846 | 827 | 840 | 10,886,000 |
1987/08/12 | 834 | 845 | 820 | 845 | 11,761,000 |
1987/08/11 | 845 | 849 | 834 | 834 | 18,647,000 |
1987/08/10 | 819 | 845 | 813 | 845 | 23,618,000 |
1987/08/07 | 795 | 820 | 787 | 817 | 15,546,000 |
1987/08/06 | 783 | 798 | 777 | 798 | 13,069,000 |
1987/08/05 | 760 | 784 | 757 | 780 | 6,285,000 |
1987/08/04 | 756 | 783 | 740 | 770 | 7,892,000 |
1987/08/03 | 778 | 783 | 756 | 766 | 2,433,000 |
1987/08/01 | 760 | 788 | 750 | 788 | 3,168,000 |
1987/07/31 | 758 | 758 | 745 | 750 | 2,318,000 |
1987/07/30 | 750 | 765 | 737 | 758 | 5,098,000 |
1987/07/29 | 747 | 755 | 734 | 740 | 10,006,000 |
1987/07/28 | 716 | 737 | 715 | 737 | 2,958,000 |
1987/07/27 | 695 | 713 | 685 | 703 | 695,000 |
1987/07/25 | 689 | 695 | 675 | 695 | 843,000 |
1987/07/24 | 667 | 667 | 650 | 666 | 946,000 |
1987/07/23 | 635 | 649 | 620 | 637 | 1,388,000 |
1987/07/22 | 640 | 660 | 631 | 631 | 598,000 |
1987/07/21 | 630 | 650 | 630 | 640 | 434,000 |
1987/07/20 | 671 | 680 | 650 | 650 | 529,000 |
1987/07/17 | 699 | 700 | 680 | 680 | 747,000 |
1987/07/16 | 703 | 707 | 685 | 691 | 459,000 |
1987/07/15 | 705 | 710 | 705 | 707 | 352,000 |
1987/07/14 | 706 | 715 | 705 | 706 | 227,000 |
1987/07/13 | 715 | 717 | 704 | 706 | 287,000 |
1987/07/10 | 715 | 715 | 695 | 715 | 659,000 |
1987/07/09 | 708 | 715 | 703 | 715 | 712,000 |
1987/07/08 | 719 | 719 | 695 | 710 | 1,066,000 |
1987/07/07 | 683 | 704 | 675 | 704 | 1,527,000 |
1987/07/06 | 690 | 690 | 680 | 684 | 442,000 |
1987/07/04 | 690 | 704 | 690 | 690 | 213,000 |
1987/07/03 | 700 | 710 | 690 | 700 | 855,000 |
1987/07/02 | 688 | 699 | 685 | 688 | 923,000 |
1987/07/01 | 660 | 695 | 660 | 678 | 1,340,000 |
1987/06/30 | 680 | 690 | 670 | 678 | 1,255,000 |
1987/06/29 | 712 | 720 | 695 | 698 | 1,029,000 |
1987/06/27 | 711 | 719 | 710 | 719 | 1,132,000 |
1987/06/26 | 710 | 715 | 700 | 701 | 1,928,000 |
1987/06/25 | 711 | 720 | 702 | 709 | 1,755,000 |
1987/06/24 | 707 | 718 | 699 | 706 | 1,485,000 |
1987/06/23 | 720 | 725 | 699 | 705 | 3,534,000 |
1987/06/22 | 742 | 752 | 710 | 730 | 1,867,000 |
1987/06/19 | 795 | 805 | 761 | 768 | 2,224,000 |
1987/06/18 | 805 | 815 | 795 | 795 | 1,416,000 |
1987/06/17 | 815 | 820 | 795 | 815 | 2,520,000 |
1987/06/16 | 805 | 822 | 805 | 808 | 5,200,000 |
1987/06/15 | 814 | 825 | 790 | 820 | 1,503,000 |
1987/06/12 | 797 | 847 | 797 | 810 | 9,818,000 |
1987/06/11 | 810 | 820 | 795 | 817 | 2,950,000 |
1987/06/10 | 825 | 829 | 802 | 805 | 3,188,000 |
1987/06/09 | 845 | 849 | 808 | 815 | 7,045,000 |
1987/06/08 | 820 | 845 | 813 | 840 | 18,855,000 |
1987/06/06 | 802 | 824 | 791 | 820 | 10,145,000 |
1987/06/05 | 798 | 840 | 798 | 812 | 39,419,000 |
1987/06/04 | 695 | 780 | 691 | 770 | 23,575,000 |
1987/06/03 | 686 | 689 | 676 | 687 | 940,000 |
1987/06/02 | 690 | 690 | 681 | 684 | 873,000 |
1987/06/01 | 686 | 690 | 682 | 690 | 841,000 |
1987/05/30 | 677 | 687 | 677 | 686 | 684,000 |
1987/05/29 | 670 | 689 | 670 | 676 | 1,191,000 |
1987/05/28 | 675 | 680 | 673 | 676 | 494,000 |
1987/05/27 | 682 | 690 | 675 | 675 | 587,000 |
1987/05/26 | 691 | 700 | 681 | 690 | 626,000 |
1987/05/25 | 697 | 697 | 677 | 695 | 522,000 |
1987/05/23 | 683 | 699 | 683 | 697 | 285,000 |
1987/05/22 | 676 | 700 | 676 | 690 | 714,000 |
1987/05/21 | 680 | 680 | 660 | 675 | 601,000 |
1987/05/20 | 662 | 680 | 655 | 660 | 1,037,000 |
1987/05/19 | 695 | 700 | 690 | 692 | 435,000 |
1987/05/18 | 710 | 715 | 700 | 703 | 856,000 |
1987/05/15 | 740 | 740 | 711 | 715 | 1,804,000 |
1987/05/14 | 714 | 742 | 708 | 740 | 1,786,000 |
1987/05/13 | 740 | 744 | 701 | 724 | 1,948,000 |
1987/05/12 | 720 | 740 | 717 | 740 | 3,247,000 |
1987/05/11 | 715 | 725 | 710 | 720 | 2,292,000 |
1987/05/08 | 690 | 719 | 690 | 705 | 3,240,000 |
1987/05/07 | 690 | 694 | 679 | 690 | 785,000 |
1987/05/06 | 695 | 695 | 685 | 690 | 424,000 |
1987/05/02 | 685 | 699 | 682 | 699 | 881,000 |
1987/05/01 | 700 | 700 | 680 | 685 | 1,052,000 |
1987/04/30 | 662 | 670 | 661 | 670 | 524,000 |
1987/04/28 | 670 | 675 | 640 | 660 | 1,813,000 |
1987/04/27 | 702 | 718 | 680 | 680 | 593,000 |
1987/04/25 | 706 | 720 | 706 | 720 | 634,000 |
1987/04/24 | 705 | 727 | 702 | 720 | 1,059,000 |
1987/04/23 | 718 | 727 | 701 | 715 | 1,586,000 |
1987/04/22 | 716 | 728 | 715 | 720 | 2,706,000 |
1987/04/21 | 711 | 719 | 705 | 715 | 1,416,000 |
1987/04/20 | 729 | 734 | 710 | 710 | 570,000 |
1987/04/17 | 714 | 739 | 714 | 734 | 1,077,000 |
1987/04/16 | 728 | 735 | 710 | 734 | 1,776,000 |
1987/04/15 | 702 | 709 | 687 | 698 | 1,096,000 |
1987/04/14 | 695 | 712 | 695 | 712 | 1,015,000 |
1987/04/13 | 710 | 718 | 701 | 715 | 1,009,000 |
1987/04/10 | 715 | 730 | 705 | 730 | 1,803,000 |
1987/04/09 | 735 | 740 | 725 | 725 | 1,728,000 |
1987/04/08 | 735 | 745 | 730 | 742 | 2,499,000 |
1987/04/07 | 725 | 739 | 725 | 737 | 5,592,000 |
1987/04/06 | 702 | 728 | 700 | 720 | 11,000,000 |
1987/04/04 | 693 | 698 | 676 | 682 | 2,313,000 |
1987/04/03 | 689 | 693 | 665 | 675 | 1,760,000 |
1987/04/02 | 692 | 705 | 670 | 690 | 7,461,000 |
1987/04/01 | 664 | 690 | 664 | 688 | 4,357,000 |
1987/03/31 | 631 | 665 | 621 | 654 | 1,155,000 |
1987/03/30 | 688 | 695 | 645 | 646 | 3,646,000 |
1987/03/28 | 656 | 690 | 656 | 686 | 5,874,000 |
1987/03/27 | 660 | 660 | 649 | 649 | 2,481,000 |
1987/03/26 | 659 | 665 | 641 | 641 | 816,000 |
1987/03/25 | 651 | 660 | 645 | 659 | 866,000 |
1987/03/24 | 640 | 655 | 625 | 650 | 602,000 |
1987/03/23 | 675 | 675 | 650 | 660 | 545,000 |
1987/03/20 | 665 | 679 | 665 | 670 | 654,000 |
1987/03/19 | 681 | 681 | 662 | 675 | 1,150,000 |
1987/03/18 | 673 | 682 | 670 | 671 | 4,879,000 |
1987/03/17 | 670 | 674 | 662 | 663 | 1,332,000 |
1987/03/16 | 678 | 678 | 670 | 670 | 1,223,000 |
1987/03/13 | 660 | 678 | 659 | 675 | 7,057,000 |
1987/03/12 | 655 | 659 | 649 | 658 | 819,000 |
1987/03/11 | 647 | 660 | 646 | 646 | 2,799,000 |
1987/03/10 | 643 | 655 | 643 | 649 | 853,000 |
1987/03/09 | 660 | 663 | 650 | 653 | 879,000 |
1987/03/07 | 658 | 665 | 647 | 665 | 951,000 |
1987/03/06 | 666 | 670 | 660 | 665 | 7,272,000 |
1987/03/05 | 638 | 656 | 638 | 656 | 3,551,000 |
1987/03/04 | 635 | 645 | 630 | 638 | 3,443,000 |
1987/03/03 | 660 | 665 | 645 | 655 | 5,519,000 |
1987/03/02 | 662 | 675 | 652 | 655 | 8,443,000 |
1987/02/28 | 646 | 660 | 646 | 660 | 4,435,000 |
1987/02/27 | 635 | 650 | 630 | 643 | 2,540,000 |
1987/02/26 | 648 | 666 | 640 | 655 | 13,343,000 |
1987/02/25 | 648 | 649 | 628 | 634 | 9,544,000 |
1987/02/24 | 610 | 628 | 605 | 628 | 2,081,000 |
1987/02/23 | 595 | 622 | 590 | 606 | 3,659,000 |
1987/02/20 | 605 | 612 | 598 | 605 | 1,239,000 |
1987/02/19 | 595 | 605 | 591 | 605 | 1,287,000 |
1987/02/18 | 580 | 590 | 580 | 590 | 692,000 |
1987/02/17 | 584 | 590 | 580 | 587 | 1,003,000 |
1987/02/16 | 603 | 603 | 590 | 594 | 1,217,000 |
1987/02/13 | 616 | 619 | 603 | 611 | 973,000 |
1987/02/12 | 611 | 624 | 611 | 616 | 1,542,000 |
1987/02/10 | 603 | 614 | 603 | 612 | 362,000 |
1987/02/09 | 598 | 602 | 595 | 598 | 670,000 |
1987/02/07 | 609 | 615 | 590 | 600 | 855,000 |
1987/02/06 | 630 | 637 | 619 | 619 | 2,799,000 |
1987/02/05 | 645 | 646 | 631 | 640 | 10,019,000 |
1987/02/04 | 616 | 636 | 611 | 636 | 3,504,000 |
1987/02/03 | 642 | 642 | 620 | 626 | 2,516,000 |
1987/02/02 | 634 | 641 | 632 | 638 | 4,253,000 |
1987/01/31 | 635 | 638 | 626 | 638 | 2,124,000 |
1987/01/30 | 645 | 648 | 634 | 640 | 12,954,000 |
1987/01/29 | 630 | 642 | 625 | 634 | 11,594,000 |
1987/01/28 | 624 | 639 | 615 | 623 | 28,910,000 |
1987/01/27 | 605 | 619 | 600 | 619 | 11,544,000 |
1987/01/26 | 600 | 608 | 591 | 595 | 5,469,000 |
1987/01/24 | 580 | 595 | 578 | 592 | 2,500,000 |
1987/01/23 | 585 | 590 | 580 | 585 | 2,595,000 |
1987/01/22 | 572 | 581 | 565 | 577 | 1,978,000 |
1987/01/21 | 561 | 581 | 561 | 572 | 3,785,000 |
1987/01/20 | 550 | 562 | 547 | 555 | 832,000 |
1987/01/19 | 568 | 573 | 546 | 560 | 1,450,000 |
1987/01/16 | 541 | 575 | 541 | 570 | 1,535,000 |
1987/01/14 | 540 | 550 | 540 | 545 | 645,000 |
1987/01/13 | 555 | 555 | 545 | 550 | 521,000 |
1987/01/12 | 559 | 563 | 550 | 550 | 427,000 |
1987/01/09 | 550 | 570 | 541 | 565 | 1,320,000 |
1987/01/08 | 540 | 549 | 536 | 540 | 389,000 |
1987/01/07 | 564 | 565 | 535 | 540 | 702,000 |
1987/01/06 | 555 | 563 | 550 | 560 | 327,000 |
1987/01/05 | 530 | 550 | 530 | 541 | 127,000 |