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
1988/12/28 991 991 975 980 285,000
1988/12/27 971 985 971 981 254,000
1988/12/26 986 990 975 980 661,000
1988/12/24 1,000 1,000 980 985 482,000
1988/12/23 1,000 1,010 995 996 570,000
1988/12/22 1,000 1,030 995 1,000 747,000
1988/12/21 971 1,020 970 1,010 832,000
1988/12/20 975 980 970 970 285,000
1988/12/19 984 988 973 973 604,000
1988/12/16 1,030 1,030 970 976 2,166,000
1988/12/15 1,000 1,020 996 1,010 800,000
1988/12/14 965 981 961 981 588,000
1988/12/13 975 975 962 965 482,000
1988/12/12 980 980 975 977 405,000
1988/12/09 982 982 977 977 743,000
1988/12/08 980 989 975 976 518,000
1988/12/07 995 999 972 990 1,597,000
1988/12/06 1,000 1,020 998 998 546,000
1988/12/05 1,000 1,020 997 1,000 371,000
1988/12/03 1,000 1,030 995 1,030 532,000
1988/12/02 990 1,010 990 991 794,000
1988/12/01 1,020 1,020 998 1,000 1,709,000
1988/11/30 980 994 980 989 1,470,000
1988/11/29 965 975 951 975 1,031,000
1988/11/28 995 995 970 975 1,177,000
1988/11/26 1,000 1,000 990 995 356,000
1988/11/25 1,010 1,020 1,000 1,000 760,000
1988/11/24 1,010 1,020 1,000 1,000 965,000
1988/11/22 1,020 1,030 1,010 1,020 1,351,000
1988/11/21 1,040 1,040 1,020 1,030 962,000
1988/11/18 1,010 1,060 1,010 1,040 1,643,000
1988/11/17 1,010 1,030 1,010 1,010 1,100,000
1988/11/16 1,070 1,070 1,030 1,030 1,979,000
1988/11/15 1,050 1,080 1,050 1,060 4,364,000
1988/11/14 1,060 1,060 1,030 1,040 1,590,000
1988/11/11 1,060 1,060 1,040 1,040 2,150,000
1988/11/10 1,050 1,050 1,040 1,050 2,081,000
1988/11/09 1,040 1,050 1,030 1,030 1,693,000
1988/11/08 1,040 1,060 1,030 1,040 1,539,000
1988/11/07 1,080 1,080 1,040 1,060 1,687,000
1988/11/05 1,060 1,080 1,030 1,070 2,400,000
1988/11/04 1,090 1,100 1,050 1,050 13,432,000
1988/11/02 1,070 1,090 1,050 1,080 40,934,000
1988/11/01 1,000 1,030 1,000 1,030 12,717,000
1988/10/31 1,000 1,020 990 1,000 7,533,000
1988/10/29 1,000 1,010 992 996 1,226,000
1988/10/28 1,010 1,020 988 1,000 5,790,000
1988/10/27 1,000 1,030 985 1,030 8,289,000
1988/10/26 961 1,010 961 990 8,496,000
1988/10/25 949 958 941 958 1,508,000
1988/10/24 939 950 935 949 331,000
1988/10/22 948 949 940 940 518,000
1988/10/21 939 947 933 947 898,000
1988/10/20 929 938 921 929 462,000
1988/10/19 914 925 914 925 95,000
1988/10/18 920 921 910 913 276,000
1988/10/17 919 928 910 912 173,000
1988/10/14 930 940 925 929 472,000
1988/10/13 949 960 927 940 2,450,000
1988/10/12 928 950 918 950 1,787,000
1988/10/11 917 937 917 925 810,000
1988/10/07 911 911 892 897 487,000
1988/10/06 908 920 900 901 563,000
1988/10/05 921 924 906 906 1,101,000
1988/10/04 915 920 911 917 182,000
1988/10/03 930 930 916 926 296,000
1988/10/01 930 930 916 918 329,000
1988/09/30 930 949 917 935 398,000
1988/09/29 950 951 911 939 2,501,000
1988/09/28 942 960 925 935 5,201,000
1988/09/27 890 930 890 922 1,445,000
1988/09/26 896 899 870 890 521,000
1988/09/24 905 905 893 895 316,000
1988/09/22 910 920 890 895 489,000
1988/09/21 901 914 897 914 498,000
1988/09/20 915 918 905 907 465,000
1988/09/19 931 931 920 920 509,000
1988/09/16 926 930 921 921 496,000
1988/09/14 927 939 916 930 615,000
1988/09/13 940 949 925 927 546,000
1988/09/12 929 950 915 940 1,020,000
1988/09/09 917 930 910 920 1,373,000
1988/09/08 900 910 896 897 511,000
1988/09/07 892 910 890 890 895,000
1988/09/06 895 900 883 892 271,000
1988/09/05 901 906 888 888 478,000
1988/09/03 912 920 902 911 799,000
1988/09/02 895 895 862 862 923,000
1988/09/01 901 910 894 895 702,000
1988/08/31 930 930 910 915 597,000
1988/08/30 913 930 906 930 958,000
1988/08/29 926 930 911 915 841,000
1988/08/27 940 940 920 920 469,000
1988/08/26 930 942 930 940 691,000
1988/08/25 943 950 925 940 937,000
1988/08/24 938 948 920 925 1,104,000
1988/08/23 959 959 935 948 481,000
1988/08/22 950 970 935 949 399,000
1988/08/19 958 971 945 960 1,221,000
1988/08/18 966 989 955 968 2,224,000
1988/08/17 937 975 925 969 1,486,000
1988/08/16 924 930 920 927 401,000
1988/08/15 922 924 915 920 251,000
1988/08/12 930 935 920 924 787,000
1988/08/11 921 927 910 910 1,528,000
1988/08/10 936 946 920 927 2,279,000
1988/08/09 985 990 951 966 3,115,000
1988/08/08 962 980 959 980 1,634,000
1988/08/06 973 975 952 952 748,000
1988/08/05 971 985 962 970 2,209,000
1988/08/04 975 999 961 969 3,714,000
1988/08/03 977 985 967 967 1,538,000
1988/08/02 975 985 965 968 1,421,000
1988/08/01 990 1,010 961 965 5,062,000
1988/07/30 1,010 1,010 970 970 4,807,000
1988/07/29 935 1,030 935 1,010 18,507,000
1988/07/28 976 998 921 944 6,146,000
1988/07/27 951 979 940 978 4,646,000
1988/07/26 905 950 899 931 1,351,000
1988/07/25 900 900 885 895 843,000
1988/07/23 915 925 900 900 624,000
1988/07/22 940 940 917 917 1,408,000
1988/07/21 915 940 911 935 1,345,000
1988/07/20 919 934 911 915 883,000
1988/07/19 945 945 909 909 1,988,000
1988/07/18 981 981 948 948 940,000
1988/07/15 999 999 972 972 2,528,000
1988/07/14 1,020 1,030 991 1,000 5,541,000
1988/07/13 995 1,030 995 1,010 5,944,000
1988/07/12 1,040 1,050 990 992 13,367,000
1988/07/11 970 1,030 970 1,030 8,403,000
1988/07/08 999 1,010 975 980 7,465,000
1988/07/07 947 990 945 970 4,005,000
1988/07/06 999 1,000 951 967 12,046,000
1988/07/05 908 969 908 969 6,204,000
1988/07/04 901 910 891 898 309,000
1988/07/02 925 925 905 906 260,000
1988/07/01 931 945 905 920 1,773,000
1988/06/30 950 951 925 925 1,356,000
1988/06/29 950 970 943 950 3,977,000
1988/06/28 893 950 890 940 2,779,000
1988/06/27 908 922 903 903 725,000
1988/06/25 915 920 905 907 1,336,000
1988/06/24 929 936 920 925 1,858,000
1988/06/23 924 929 915 929 2,738,000
1988/06/22 932 940 900 914 2,368,000
1988/06/21 920 940 917 931 2,398,000
1988/06/20 950 955 930 930 2,376,000
1988/06/17 955 955 938 950 4,443,000
1988/06/16 969 975 940 950 2,378,000
1988/06/15 972 995 969 969 1,585,000
1988/06/14 975 981 950 965 2,385,000
1988/06/13 1,000 1,000 980 985 664,000
1988/06/10 1,020 1,030 992 995 2,830,000
1988/06/09 1,020 1,050 1,010 1,020 6,057,000
1988/06/08 1,050 1,050 1,010 1,010 6,132,000
1988/06/07 1,040 1,070 1,020 1,040 31,696,000
1988/06/06 1,010 1,040 1,000 1,030 7,021,000
1988/06/04 1,030 1,040 995 1,000 4,405,000
1988/06/03 1,030 1,060 1,010 1,010 17,927,000
1988/06/02 1,030 1,060 1,010 1,050 48,083,000
1988/06/01 1,010 1,040 981 1,010 36,976,000
1988/05/31 1,010 1,020 976 1,000 48,010,000
1988/05/30 935 999 930 999 43,613,000
1988/05/28 950 950 920 925 21,557,000
1988/05/27 932 957 928 955 32,726,000
1988/05/26 935 943 920 932 11,499,000
1988/05/25 920 942 920 935 50,837,000
1988/05/24 873 915 870 913 29,437,000
1988/05/23 890 890 865 873 7,332,000
1988/05/20 854 887 854 880 19,715,000
1988/05/19 845 856 841 854 1,065,000
1988/05/18 850 859 850 855 570,000
1988/05/17 861 864 855 860 950,000
1988/05/16 861 865 858 860 1,427,000
1988/05/13 864 869 850 855 4,810,000
1988/05/12 835 855 835 850 1,591,000
1988/05/11 850 861 845 845 4,049,000
1988/05/10 838 855 838 852 1,435,000
1988/05/09 855 865 835 848 3,427,000
1988/05/07 825 855 817 855 3,614,000
1988/05/06 823 823 815 817 559,000
1988/05/02 810 828 810 825 829,000
1988/04/30 814 820 811 820 261,000
1988/04/28 813 826 812 824 631,000
1988/04/27 820 828 806 811 743,000
1988/04/26 815 840 811 840 1,994,000
1988/04/25 825 829 812 812 899,000
1988/04/23 824 828 812 828 377,000
1988/04/22 827 827 812 818 751,000
1988/04/21 816 829 815 822 331,000
1988/04/20 827 830 816 816 530,000
1988/04/19 812 824 812 817 498,000
1988/04/18 838 840 810 810 527,000
1988/04/15 831 840 831 838 684,000
1988/04/14 830 847 826 839 1,024,000
1988/04/13 821 830 821 826 784,000
1988/04/12 830 835 825 825 940,000
1988/04/11 840 840 825 825 818,000
1988/04/08 850 855 820 830 2,405,000
1988/04/07 847 866 840 850 2,703,000
1988/04/06 836 863 836 857 1,290,000
1988/04/05 843 850 827 831 995,000
1988/04/04 857 857 842 842 736,000
1988/04/02 830 858 830 857 946,000
1988/04/01 867 867 835 835 3,067,000
1988/03/31 869 882 856 857 3,723,000
1988/03/30 870 878 853 877 5,745,000
1988/03/29 869 870 850 850 3,650,000
1988/03/28 854 886 842 866 10,998,000
1988/03/26 839 849 820 825 2,683,000
1988/03/25 851 873 850 859 4,911,000
1988/03/24 904 904 870 870 6,734,000
1988/03/23 911 928 895 899 28,253,000
1988/03/22 855 905 854 901 45,904,000
1988/03/18 835 862 834 859 21,897,000
1988/03/17 832 846 825 834 9,009,000
1988/03/16 828 840 820 832 19,621,000
1988/03/15 807 824 798 821 14,901,000
1988/03/14 797 810 787 787 2,365,000
1988/03/11 790 816 790 807 7,000,000
1988/03/10 813 819 800 800 10,588,000
1988/03/09 776 808 776 808 5,950,000
1988/03/08 789 798 778 780 2,106,000
1988/03/07 787 788 775 780 1,344,000
1988/03/05 796 798 778 778 1,272,000
1988/03/04 785 808 781 796 5,269,000
1988/03/03 798 804 775 775 3,757,000
1988/03/02 803 813 794 800 14,662,000
1988/03/01 788 800 782 799 20,239,000
1988/02/29 773 784 766 784 7,497,000
1988/02/27 765 775 757 773 4,364,000
1988/02/26 760 778 750 765 16,377,000
1988/02/25 759 764 750 760 6,463,000
1988/02/24 746 765 740 759 12,082,000
1988/02/23 713 738 710 736 11,432,000
1988/02/22 707 717 707 707 3,718,000
1988/02/19 680 717 676 717 5,295,000
1988/02/18 685 700 666 674 4,122,000
1988/02/17 664 679 663 675 2,196,000
1988/02/16 666 668 652 658 1,172,000
1988/02/15 656 670 651 670 858,000
1988/02/12 668 668 655 656 941,000
1988/02/10 672 675 665 666 1,864,000
1988/02/09 670 674 665 672 606,000
1988/02/08 682 689 680 680 689,000
1988/02/06 680 685 680 682 396,000
1988/02/05 689 698 685 685 1,997,000
1988/02/04 670 699 668 689 2,316,000
1988/02/03 673 680 660 680 590,000
1988/02/02 670 680 663 663 565,000
1988/02/01 691 691 671 671 937,000
1988/01/30 695 695 685 690 915,000
1988/01/29 688 700 688 690 4,334,000
1988/01/28 670 693 670 688 4,287,000
1988/01/27 680 694 665 678 4,676,000
1988/01/26 665 680 661 680 4,965,000
1988/01/25 629 655 625 645 1,534,000
1988/01/23 606 624 606 620 634,000
1988/01/22 601 620 600 606 388,000
1988/01/21 600 602 597 598 495,000
1988/01/20 603 608 600 603 613,000
1988/01/19 610 614 603 603 1,905,000
1988/01/18 632 645 590 610 957,000
1988/01/14 631 641 629 629 325,000
1988/01/13 660 660 621 629 594,000
1988/01/12 661 670 650 650 406,000
1988/01/11 657 670 657 665 487,000
1988/01/08 665 678 660 677 449,000
1988/01/07 658 685 658 668 2,039,000
1988/01/06 639 660 639 658 1,084,000
1988/01/05 610 640 606 630 873,000
1988/01/04 589 589 569 580 170,000

このページの先頭へ