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
1989/12/29 1,090 1,090 1,060 1,060 223,000
1989/12/28 1,070 1,090 1,070 1,090 495,000
1989/12/27 1,090 1,100 1,070 1,080 719,000
1989/12/26 1,100 1,100 1,080 1,080 691,000
1989/12/25 1,080 1,100 1,070 1,100 663,000
1989/12/22 1,100 1,100 1,060 1,080 493,000
1989/12/21 1,110 1,110 1,070 1,100 590,000
1989/12/20 1,130 1,130 1,090 1,120 1,411,000
1989/12/19 1,130 1,140 1,120 1,130 1,193,000
1989/12/18 1,130 1,140 1,120 1,140 1,133,000
1989/12/15 1,120 1,130 1,110 1,130 553,000
1989/12/14 1,140 1,140 1,130 1,140 823,000
1989/12/13 1,150 1,150 1,120 1,140 2,436,000
1989/12/12 1,140 1,160 1,130 1,130 4,037,000
1989/12/11 1,150 1,160 1,130 1,150 1,265,000
1989/12/08 1,160 1,160 1,130 1,150 3,791,000
1989/12/07 1,170 1,180 1,140 1,160 2,910,000
1989/12/06 1,210 1,220 1,170 1,170 3,266,000
1989/12/05 1,220 1,250 1,200 1,220 19,827,000
1989/12/04 1,120 1,200 1,100 1,200 15,627,000
1989/12/01 1,100 1,120 1,090 1,120 5,173,000
1989/11/30 1,080 1,080 1,050 1,080 1,736,000
1989/11/29 1,070 1,090 1,060 1,080 907,000
1989/11/28 1,090 1,100 1,070 1,070 1,488,000
1989/11/27 1,070 1,090 1,060 1,090 904,000
1989/11/24 1,050 1,070 1,050 1,070 446,000
1989/11/22 1,060 1,070 1,060 1,060 867,000
1989/11/21 1,050 1,060 1,030 1,050 1,060,000
1989/11/20 1,040 1,050 1,030 1,040 294,000
1989/11/17 1,040 1,060 1,030 1,030 612,000
1989/11/16 1,030 1,050 1,030 1,030 805,000
1989/11/15 1,060 1,070 1,040 1,050 1,836,000
1989/11/14 1,060 1,070 1,050 1,060 401,000
1989/11/13 1,080 1,090 1,060 1,060 521,000
1989/11/10 1,090 1,110 1,070 1,080 4,351,000
1989/11/09 1,060 1,100 1,050 1,090 3,633,000
1989/11/08 1,030 1,070 1,030 1,060 977,000
1989/11/07 1,030 1,060 1,030 1,030 1,122,000
1989/11/06 1,050 1,060 1,040 1,050 845,000
1989/11/02 1,050 1,060 1,040 1,050 921,000
1989/11/01 1,030 1,050 1,030 1,050 760,000
1989/10/31 1,040 1,040 1,010 1,010 438,000
1989/10/30 1,040 1,060 1,030 1,050 454,000
1989/10/27 1,070 1,090 1,040 1,040 2,268,000
1989/10/26 1,060 1,070 1,040 1,050 2,230,000
1989/10/25 1,020 1,070 1,010 1,060 3,575,000
1989/10/24 1,010 1,020 1,000 1,000 617,000
1989/10/23 1,000 1,020 1,000 1,000 966,000
1989/10/20 1,010 1,010 996 1,000 1,138,000
1989/10/19 1,040 1,040 992 1,010 942,000
1989/10/18 1,000 1,040 991 1,030 1,167,000
1989/10/17 990 1,010 980 1,000 1,018,000
1989/10/16 980 989 965 966 590,000
1989/10/13 976 990 965 970 361,000
1989/10/12 1,010 1,010 972 972 401,000
1989/10/11 1,000 1,010 990 1,010 412,000
1989/10/09 1,020 1,020 985 1,010 367,000
1989/10/06 1,030 1,030 1,000 1,020 629,000
1989/10/05 1,020 1,040 1,020 1,030 2,189,000
1989/10/04 1,010 1,020 1,000 1,000 1,307,000
1989/10/03 980 1,020 978 1,000 1,398,000
1989/10/02 970 985 962 976 362,000
1989/09/29 970 970 960 960 860,000
1989/09/28 974 974 960 961 319,000
1989/09/27 976 985 972 972 598,000
1989/09/26 978 980 970 971 351,000
1989/09/25 959 980 953 970 311,000
1989/09/22 995 995 950 950 705,000
1989/09/21 996 996 985 993 456,000
1989/09/20 994 995 985 987 464,000
1989/09/19 1,010 1,010 975 985 584,000
1989/09/18 981 1,000 981 998 872,000
1989/09/14 972 972 966 972 487,000
1989/09/13 964 964 955 962 2,599,000
1989/09/12 940 955 940 955 441,000
1989/09/11 936 940 935 940 366,000
1989/09/08 958 958 935 935 473,000
1989/09/07 951 960 951 959 278,000
1989/09/06 956 966 953 960 364,000
1989/09/05 956 980 956 961 523,000
1989/09/04 948 955 935 955 232,000
1989/09/01 960 960 931 940 529,000
1989/08/31 982 982 952 960 737,000
1989/08/30 990 998 971 990 225,000
1989/08/29 967 990 963 989 534,000
1989/08/28 964 967 961 961 375,000
1989/08/25 970 979 959 960 614,000
1989/08/24 985 985 970 970 500,000
1989/08/23 990 990 976 980 552,000
1989/08/22 985 990 984 990 445,000
1989/08/21 981 990 980 983 531,000
1989/08/18 975 979 973 977 317,000
1989/08/17 980 985 970 975 453,000
1989/08/16 970 980 965 979 294,000
1989/08/15 971 972 961 970 273,000
1989/08/14 968 970 961 961 393,000
1989/08/11 975 975 970 972 877,000
1989/08/10 991 994 980 980 233,000
1989/08/09 990 990 981 985 307,000
1989/08/08 984 993 974 975 577,000
1989/08/07 999 1,000 985 994 543,000
1989/08/04 1,020 1,020 1,000 1,010 253,000
1989/08/03 1,030 1,030 1,010 1,020 640,000
1989/08/02 1,030 1,030 1,020 1,020 306,000
1989/08/01 1,040 1,040 1,020 1,030 395,000
1989/07/31 1,020 1,030 1,000 1,020 329,000
1989/07/28 1,040 1,040 1,000 1,000 632,000
1989/07/27 1,040 1,040 1,010 1,030 536,000
1989/07/26 1,050 1,050 1,030 1,030 1,198,000
1989/07/25 1,000 1,030 995 1,030 1,195,000
1989/07/24 989 992 980 983 461,000
1989/07/21 988 990 973 973 446,000
1989/07/20 990 990 972 972 404,000
1989/07/19 970 971 967 970 312,000
1989/07/18 970 976 970 970 320,000
1989/07/17 985 990 967 970 306,000
1989/07/14 970 975 968 975 360,000
1989/07/13 984 984 972 973 309,000
1989/07/12 984 984 976 977 330,000
1989/07/11 975 980 971 975 306,000
1989/07/10 995 995 971 971 552,000
1989/07/07 980 995 970 975 1,260,000
1989/07/06 955 965 950 950 1,537,000
1989/07/05 959 960 950 952 276,000
1989/07/04 958 960 956 960 389,000
1989/07/03 951 955 940 955 647,000
1989/06/30 961 961 946 951 769,000
1989/06/29 961 961 951 951 230,000
1989/06/28 979 979 961 968 425,000
1989/06/27 975 980 975 975 406,000
1989/06/26 980 980 975 975 692,000
1989/06/23 960 999 950 965 777,000
1989/06/22 950 955 945 950 583,000
1989/06/21 950 951 941 941 430,000
1989/06/20 931 950 931 940 409,000
1989/06/19 934 938 930 930 444,000
1989/06/16 955 964 926 928 979,000
1989/06/15 998 998 959 959 576,000
1989/06/14 991 998 984 984 440,000
1989/06/13 1,000 1,010 990 991 992,000
1989/06/12 1,000 1,000 985 1,000 294,000
1989/06/09 1,000 1,010 991 991 606,000
1989/06/08 980 1,000 970 995 1,039,000
1989/06/07 976 985 963 970 999,000
1989/06/06 963 990 960 966 764,000
1989/06/05 969 974 965 966 1,035,000
1989/06/02 1,000 1,010 960 966 1,599,000
1989/06/01 1,060 1,060 1,000 1,000 613,000
1989/05/31 1,050 1,060 1,040 1,060 919,000
1989/05/30 1,070 1,080 1,060 1,060 324,000
1989/05/29 1,090 1,100 1,070 1,080 392,000
1989/05/26 1,070 1,090 1,070 1,080 727,000
1989/05/25 1,100 1,100 1,080 1,090 486,000
1989/05/24 1,080 1,100 1,070 1,090 751,000
1989/05/23 1,080 1,100 1,070 1,070 1,634,000
1989/05/22 1,070 1,110 1,070 1,100 952,000
1989/05/19 1,070 1,080 1,060 1,070 455,000
1989/05/18 1,070 1,090 1,060 1,070 456,000
1989/05/17 1,090 1,110 1,070 1,090 466,000
1989/05/16 1,090 1,100 1,090 1,090 366,000
1989/05/15 1,120 1,120 1,090 1,090 529,000
1989/05/12 1,110 1,120 1,100 1,110 620,000
1989/05/11 1,100 1,120 1,100 1,120 404,000
1989/05/10 1,130 1,130 1,090 1,120 938,000
1989/05/09 1,140 1,140 1,120 1,130 769,000
1989/05/08 1,150 1,160 1,130 1,150 1,436,000
1989/05/02 1,120 1,150 1,120 1,140 4,478,000
1989/05/01 1,100 1,130 1,090 1,120 1,948,000
1989/04/28 1,110 1,110 1,090 1,100 1,544,000
1989/04/27 1,090 1,110 1,090 1,090 1,346,000
1989/04/26 1,100 1,110 1,090 1,090 740,000
1989/04/25 1,090 1,110 1,070 1,090 1,034,000
1989/04/24 1,090 1,100 1,060 1,060 294,000
1989/04/21 1,100 1,110 1,070 1,070 802,000
1989/04/20 1,110 1,120 1,100 1,120 790,000
1989/04/19 1,110 1,120 1,090 1,120 1,302,000
1989/04/18 1,120 1,120 1,100 1,100 713,000
1989/04/17 1,120 1,120 1,100 1,120 499,000
1989/04/14 1,100 1,120 1,100 1,100 821,000
1989/04/13 1,130 1,130 1,110 1,120 938,000
1989/04/12 1,120 1,140 1,120 1,130 491,000
1989/04/11 1,120 1,140 1,110 1,140 798,000
1989/04/10 1,130 1,150 1,110 1,120 1,182,000
1989/04/07 1,130 1,130 1,100 1,130 712,000
1989/04/06 1,150 1,150 1,110 1,110 2,047,000
1989/04/05 1,140 1,160 1,130 1,150 4,626,000
1989/04/04 1,120 1,130 1,110 1,120 2,789,000
1989/04/03 1,100 1,120 1,100 1,120 2,502,000
1989/03/31 1,120 1,120 1,110 1,120 1,737,000
1989/03/30 1,110 1,120 1,100 1,120 3,562,000
1989/03/29 1,080 1,100 1,070 1,080 2,311,000
1989/03/28 1,070 1,090 1,060 1,080 457,000
1989/03/27 1,060 1,070 1,060 1,070 784,000
1989/03/24 1,090 1,090 1,050 1,070 973,000
1989/03/23 1,070 1,090 1,060 1,070 2,850,000
1989/03/22 1,050 1,080 1,030 1,070 3,257,000
1989/03/20 1,010 1,040 1,000 1,040 849,000
1989/03/17 1,040 1,040 1,020 1,030 672,000
1989/03/16 1,030 1,050 1,030 1,030 838,000
1989/03/15 1,020 1,020 1,000 1,020 390,000
1989/03/14 990 1,000 990 995 211,000
1989/03/13 993 999 981 981 325,000
1989/03/10 999 1,010 990 990 640,000
1989/03/09 1,030 1,030 1,000 1,010 713,000
1989/03/08 1,020 1,030 1,010 1,020 762,000
1989/03/07 1,010 1,020 991 1,020 553,000
1989/03/06 1,000 1,000 990 998 566,000
1989/03/03 1,020 1,020 990 990 816,000
1989/03/02 1,000 1,000 991 1,000 519,000
1989/03/01 1,040 1,040 990 1,000 1,117,000
1989/02/28 1,050 1,050 1,010 1,040 512,000
1989/02/27 1,040 1,060 1,030 1,030 535,000
1989/02/23 1,050 1,060 1,040 1,040 929,000
1989/02/22 1,060 1,080 1,030 1,030 1,530,000
1989/02/21 1,070 1,070 1,010 1,060 1,153,000
1989/02/20 1,060 1,070 1,050 1,050 775,000
1989/02/17 1,060 1,070 1,040 1,050 1,119,000
1989/02/16 1,090 1,100 1,060 1,060 3,446,000
1989/02/15 1,090 1,090 1,070 1,070 1,738,000
1989/02/14 1,070 1,090 1,050 1,070 1,981,000
1989/02/13 1,080 1,090 1,050 1,050 2,314,000
1989/02/10 1,070 1,110 1,070 1,070 3,451,000
1989/02/09 1,100 1,100 1,070 1,080 2,320,000
1989/02/08 1,130 1,130 1,090 1,090 5,395,000
1989/02/07 1,100 1,140 1,090 1,120 27,537,000
1989/02/06 1,060 1,070 1,050 1,070 7,003,000
1989/02/03 1,050 1,060 1,030 1,030 8,607,000
1989/02/02 995 1,020 995 1,000 2,433,000
1989/02/01 990 1,010 986 990 1,251,000
1989/01/31 990 999 985 990 560,000
1989/01/30 1,020 1,020 992 1,000 529,000
1989/01/28 1,000 1,020 992 1,020 902,000
1989/01/27 1,040 1,040 1,010 1,020 693,000
1989/01/26 1,030 1,050 1,020 1,040 1,831,000
1989/01/25 1,030 1,050 1,010 1,050 2,420,000
1989/01/24 1,020 1,040 1,010 1,020 3,314,000
1989/01/23 1,020 1,020 997 1,010 2,754,000
1989/01/20 998 998 985 990 330,000
1989/01/19 1,010 1,010 992 999 1,460,000
1989/01/18 985 1,000 980 1,000 1,428,000
1989/01/17 976 990 975 985 713,000
1989/01/13 985 990 975 975 808,000
1989/01/12 970 979 965 976 1,517,000
1989/01/11 975 994 970 980 1,973,000
1989/01/10 980 1,000 980 994 987,000
1989/01/09 958 1,000 958 1,000 1,074,000
1989/01/06 969 970 955 960 503,000
1989/01/05 965 979 965 970 573,000
1989/01/04 982 982 961 975 250,000

このページの先頭へ