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 |
|---|---|---|---|---|---|
| 1990/12/28 | 620 | 630 | 615 | 625 | 232,000 |
| 1990/12/27 | 623 | 645 | 623 | 623 | 692,000 |
| 1990/12/26 | 627 | 650 | 615 | 650 | 482,000 |
| 1990/12/25 | 629 | 632 | 610 | 630 | 245,000 |
| 1990/12/21 | 620 | 647 | 620 | 622 | 335,000 |
| 1990/12/20 | 650 | 655 | 631 | 640 | 756,000 |
| 1990/12/19 | 658 | 663 | 650 | 653 | 1,444,000 |
| 1990/12/18 | 635 | 639 | 610 | 635 | 800,000 |
| 1990/12/17 | 645 | 645 | 625 | 625 | 272,000 |
| 1990/12/14 | 648 | 655 | 635 | 647 | 2,105,000 |
| 1990/12/13 | 658 | 665 | 650 | 658 | 1,274,000 |
| 1990/12/12 | 634 | 665 | 625 | 651 | 1,654,000 |
| 1990/12/11 | 615 | 640 | 615 | 628 | 726,000 |
| 1990/12/10 | 630 | 630 | 610 | 616 | 506,000 |
| 1990/12/07 | 595 | 613 | 595 | 600 | 646,000 |
| 1990/12/06 | 544 | 575 | 536 | 565 | 359,000 |
| 1990/12/05 | 545 | 555 | 535 | 536 | 334,000 |
| 1990/12/04 | 550 | 550 | 530 | 535 | 711,000 |
| 1990/12/03 | 580 | 599 | 551 | 560 | 496,000 |
| 1990/11/30 | 530 | 547 | 530 | 530 | 583,000 |
| 1990/11/29 | 570 | 570 | 550 | 556 | 563,000 |
| 1990/11/28 | 591 | 604 | 570 | 570 | 361,000 |
| 1990/11/27 | 600 | 609 | 596 | 601 | 248,000 |
| 1990/11/26 | 610 | 630 | 610 | 620 | 378,000 |
| 1990/11/22 | 590 | 618 | 587 | 609 | 427,000 |
| 1990/11/21 | 592 | 600 | 576 | 590 | 654,000 |
| 1990/11/20 | 601 | 619 | 601 | 601 | 206,000 |
| 1990/11/19 | 610 | 630 | 610 | 619 | 424,000 |
| 1990/11/16 | 601 | 610 | 580 | 605 | 300,000 |
| 1990/11/15 | 620 | 630 | 606 | 618 | 279,000 |
| 1990/11/14 | 627 | 640 | 616 | 639 | 364,000 |
| 1990/11/13 | 630 | 640 | 623 | 640 | 664,000 |
| 1990/11/09 | 623 | 627 | 569 | 603 | 987,000 |
| 1990/11/08 | 629 | 641 | 620 | 633 | 590,000 |
| 1990/11/07 | 651 | 660 | 639 | 644 | 765,000 |
| 1990/11/06 | 685 | 690 | 660 | 663 | 1,227,000 |
| 1990/11/05 | 700 | 711 | 680 | 695 | 1,004,000 |
| 1990/11/02 | 659 | 705 | 658 | 689 | 3,581,000 |
| 1990/11/01 | 714 | 714 | 656 | 664 | 2,310,000 |
| 1990/10/31 | 705 | 723 | 685 | 705 | 7,463,000 |
| 1990/10/30 | 639 | 715 | 639 | 685 | 7,679,000 |
| 1990/10/29 | 630 | 639 | 621 | 636 | 300,000 |
| 1990/10/26 | 631 | 640 | 626 | 638 | 243,000 |
| 1990/10/25 | 650 | 665 | 641 | 641 | 1,014,000 |
| 1990/10/24 | 620 | 648 | 617 | 646 | 388,000 |
| 1990/10/23 | 659 | 659 | 620 | 650 | 697,000 |
| 1990/10/22 | 652 | 669 | 645 | 649 | 594,000 |
| 1990/10/19 | 660 | 674 | 642 | 642 | 1,854,000 |
| 1990/10/18 | 635 | 648 | 625 | 640 | 1,538,000 |
| 1990/10/17 | 600 | 619 | 598 | 615 | 1,050,000 |
| 1990/10/16 | 608 | 608 | 590 | 600 | 680,000 |
| 1990/10/15 | 575 | 599 | 565 | 599 | 312,000 |
| 1990/10/12 | 546 | 566 | 545 | 555 | 176,000 |
| 1990/10/11 | 575 | 579 | 565 | 566 | 205,000 |
| 1990/10/09 | 599 | 605 | 581 | 585 | 479,000 |
| 1990/10/08 | 590 | 616 | 585 | 590 | 399,000 |
| 1990/10/05 | 560 | 580 | 560 | 560 | 282,000 |
| 1990/10/04 | 555 | 575 | 530 | 571 | 211,000 |
| 1990/10/03 | 574 | 600 | 549 | 585 | 469,000 |
| 1990/10/02 | 565 | 575 | 565 | 575 | 499,000 |
| 1990/10/01 | 497 | 508 | 480 | 495 | 452,000 |
| 1990/09/28 | 535 | 537 | 499 | 508 | 551,000 |
| 1990/09/27 | 560 | 560 | 515 | 535 | 368,000 |
| 1990/09/26 | 600 | 600 | 560 | 560 | 283,000 |
| 1990/09/25 | 565 | 590 | 565 | 590 | 195,000 |
| 1990/09/21 | 580 | 596 | 576 | 592 | 553,000 |
| 1990/09/20 | 595 | 599 | 575 | 585 | 347,000 |
| 1990/09/19 | 600 | 600 | 585 | 585 | 314,000 |
| 1990/09/18 | 595 | 600 | 590 | 600 | 449,000 |
| 1990/09/17 | 600 | 620 | 595 | 610 | 316,000 |
| 1990/09/14 | 594 | 630 | 594 | 620 | 1,008,000 |
| 1990/09/13 | 633 | 636 | 613 | 613 | 1,470,000 |
| 1990/09/12 | 605 | 636 | 599 | 629 | 632,000 |
| 1990/09/11 | 635 | 635 | 601 | 602 | 357,000 |
| 1990/09/10 | 631 | 639 | 621 | 636 | 678,000 |
| 1990/09/07 | 611 | 640 | 596 | 621 | 779,000 |
| 1990/09/06 | 610 | 615 | 596 | 615 | 489,000 |
| 1990/09/05 | 600 | 609 | 580 | 590 | 486,000 |
| 1990/09/04 | 640 | 646 | 605 | 606 | 402,000 |
| 1990/09/03 | 640 | 670 | 640 | 641 | 985,000 |
| 1990/08/31 | 600 | 639 | 591 | 635 | 723,000 |
| 1990/08/30 | 600 | 605 | 585 | 600 | 396,000 |
| 1990/08/29 | 601 | 610 | 581 | 581 | 350,000 |
| 1990/08/28 | 640 | 645 | 620 | 620 | 373,000 |
| 1990/08/27 | 610 | 620 | 605 | 608 | 599,000 |
| 1990/08/24 | 584 | 610 | 579 | 600 | 642,000 |
| 1990/08/23 | 595 | 601 | 586 | 590 | 784,000 |
| 1990/08/22 | 606 | 610 | 590 | 595 | 457,000 |
| 1990/08/21 | 636 | 640 | 630 | 630 | 408,000 |
| 1990/08/20 | 640 | 645 | 630 | 630 | 364,000 |
| 1990/08/17 | 639 | 649 | 635 | 635 | 485,000 |
| 1990/08/16 | 660 | 670 | 650 | 669 | 365,000 |
| 1990/08/15 | 656 | 680 | 648 | 670 | 403,000 |
| 1990/08/14 | 640 | 645 | 626 | 636 | 408,000 |
| 1990/08/13 | 642 | 660 | 630 | 630 | 338,000 |
| 1990/08/10 | 681 | 692 | 680 | 682 | 308,000 |
| 1990/08/09 | 700 | 701 | 680 | 680 | 283,000 |
| 1990/08/08 | 680 | 720 | 675 | 720 | 715,000 |
| 1990/08/07 | 670 | 708 | 670 | 690 | 293,000 |
| 1990/08/06 | 715 | 719 | 700 | 715 | 277,000 |
| 1990/08/03 | 744 | 744 | 730 | 731 | 484,000 |
| 1990/08/02 | 756 | 763 | 752 | 752 | 335,000 |
| 1990/08/01 | 779 | 784 | 761 | 775 | 466,000 |
| 1990/07/31 | 756 | 775 | 756 | 769 | 327,000 |
| 1990/07/30 | 765 | 769 | 745 | 750 | 269,000 |
| 1990/07/27 | 779 | 779 | 750 | 765 | 396,000 |
| 1990/07/26 | 790 | 795 | 780 | 780 | 424,000 |
| 1990/07/25 | 810 | 815 | 797 | 797 | 263,000 |
| 1990/07/24 | 815 | 818 | 808 | 815 | 420,000 |
| 1990/07/23 | 830 | 830 | 820 | 820 | 186,000 |
| 1990/07/20 | 840 | 840 | 830 | 831 | 275,000 |
| 1990/07/19 | 849 | 855 | 843 | 845 | 401,000 |
| 1990/07/18 | 859 | 860 | 840 | 849 | 701,000 |
| 1990/07/17 | 858 | 860 | 852 | 860 | 534,000 |
| 1990/07/16 | 850 | 860 | 850 | 851 | 809,000 |
| 1990/07/13 | 835 | 840 | 825 | 840 | 718,000 |
| 1990/07/12 | 820 | 829 | 816 | 825 | 586,000 |
| 1990/07/11 | 801 | 825 | 801 | 816 | 220,000 |
| 1990/07/10 | 812 | 817 | 805 | 805 | 310,000 |
| 1990/07/09 | 810 | 820 | 805 | 811 | 557,000 |
| 1990/07/06 | 825 | 825 | 810 | 820 | 587,000 |
| 1990/07/05 | 827 | 835 | 820 | 824 | 718,000 |
| 1990/07/04 | 820 | 835 | 820 | 835 | 887,000 |
| 1990/07/03 | 819 | 830 | 818 | 824 | 371,000 |
| 1990/07/02 | 810 | 819 | 810 | 819 | 351,000 |
| 1990/06/29 | 819 | 819 | 810 | 810 | 580,000 |
| 1990/06/28 | 820 | 820 | 801 | 801 | 363,000 |
| 1990/06/27 | 791 | 810 | 791 | 810 | 622,000 |
| 1990/06/26 | 765 | 782 | 765 | 782 | 585,000 |
| 1990/06/25 | 780 | 790 | 765 | 765 | 664,000 |
| 1990/06/22 | 805 | 805 | 795 | 800 | 253,000 |
| 1990/06/21 | 816 | 818 | 806 | 810 | 408,000 |
| 1990/06/20 | 810 | 825 | 802 | 818 | 693,000 |
| 1990/06/19 | 830 | 830 | 805 | 810 | 288,000 |
| 1990/06/18 | 840 | 840 | 833 | 835 | 240,000 |
| 1990/06/15 | 835 | 845 | 833 | 840 | 264,000 |
| 1990/06/14 | 830 | 846 | 830 | 840 | 407,000 |
| 1990/06/13 | 840 | 843 | 830 | 830 | 358,000 |
| 1990/06/12 | 854 | 859 | 841 | 841 | 432,000 |
| 1990/06/11 | 870 | 879 | 858 | 864 | 230,000 |
| 1990/06/08 | 900 | 900 | 880 | 890 | 793,000 |
| 1990/06/07 | 895 | 910 | 895 | 899 | 1,107,000 |
| 1990/06/06 | 891 | 900 | 888 | 899 | 403,000 |
| 1990/06/05 | 890 | 890 | 880 | 890 | 467,000 |
| 1990/06/04 | 899 | 900 | 880 | 890 | 488,000 |
| 1990/06/01 | 903 | 903 | 880 | 889 | 735,000 |
| 1990/05/31 | 870 | 905 | 862 | 903 | 1,970,000 |
| 1990/05/30 | 861 | 870 | 856 | 860 | 540,000 |
| 1990/05/29 | 884 | 884 | 865 | 880 | 685,000 |
| 1990/05/28 | 855 | 888 | 855 | 885 | 1,176,000 |
| 1990/05/25 | 835 | 845 | 832 | 844 | 427,000 |
| 1990/05/24 | 845 | 850 | 840 | 845 | 361,000 |
| 1990/05/23 | 841 | 850 | 840 | 840 | 379,000 |
| 1990/05/22 | 830 | 850 | 830 | 840 | 366,000 |
| 1990/05/21 | 845 | 845 | 829 | 829 | 192,000 |
| 1990/05/18 | 852 | 853 | 836 | 848 | 575,000 |
| 1990/05/17 | 844 | 860 | 838 | 854 | 1,244,000 |
| 1990/05/16 | 848 | 848 | 840 | 844 | 701,000 |
| 1990/05/15 | 838 | 848 | 835 | 848 | 717,000 |
| 1990/05/14 | 838 | 840 | 830 | 838 | 409,000 |
| 1990/05/11 | 815 | 827 | 815 | 818 | 612,000 |
| 1990/05/10 | 849 | 850 | 820 | 820 | 1,650,000 |
| 1990/05/09 | 828 | 842 | 824 | 841 | 1,679,000 |
| 1990/05/08 | 807 | 830 | 791 | 820 | 1,659,000 |
| 1990/05/07 | 769 | 819 | 769 | 800 | 1,394,000 |
| 1990/05/02 | 747 | 769 | 740 | 769 | 410,000 |
| 1990/05/01 | 751 | 751 | 740 | 740 | 280,000 |
| 1990/04/27 | 751 | 757 | 740 | 751 | 324,000 |
| 1990/04/26 | 775 | 780 | 761 | 761 | 399,000 |
| 1990/04/25 | 770 | 780 | 765 | 775 | 290,000 |
| 1990/04/24 | 775 | 780 | 770 | 780 | 273,000 |
| 1990/04/23 | 792 | 792 | 783 | 785 | 508,000 |
| 1990/04/20 | 785 | 791 | 775 | 785 | 548,000 |
| 1990/04/19 | 760 | 790 | 760 | 775 | 639,000 |
| 1990/04/18 | 725 | 745 | 722 | 745 | 665,000 |
| 1990/04/17 | 719 | 745 | 700 | 720 | 818,000 |
| 1990/04/16 | 725 | 733 | 725 | 726 | 264,000 |
| 1990/04/13 | 735 | 755 | 726 | 755 | 353,000 |
| 1990/04/12 | 750 | 760 | 748 | 755 | 491,000 |
| 1990/04/11 | 755 | 770 | 740 | 748 | 450,000 |
| 1990/04/10 | 760 | 770 | 740 | 750 | 557,000 |
| 1990/04/09 | 760 | 790 | 755 | 790 | 1,601,000 |
| 1990/04/06 | 690 | 740 | 685 | 740 | 1,028,000 |
| 1990/04/05 | 670 | 670 | 650 | 670 | 542,000 |
| 1990/04/04 | 690 | 690 | 670 | 671 | 452,000 |
| 1990/04/03 | 661 | 685 | 650 | 670 | 618,000 |
| 1990/04/02 | 660 | 690 | 660 | 660 | 539,000 |
| 1990/03/30 | 719 | 719 | 698 | 705 | 708,000 |
| 1990/03/29 | 711 | 721 | 700 | 719 | 987,000 |
| 1990/03/28 | 744 | 752 | 715 | 721 | 851,000 |
| 1990/03/27 | 737 | 769 | 736 | 764 | 1,031,000 |
| 1990/03/26 | 718 | 735 | 710 | 730 | 1,550,000 |
| 1990/03/23 | 742 | 750 | 669 | 698 | 1,627,000 |
| 1990/03/22 | 736 | 747 | 736 | 740 | 837,000 |
| 1990/03/20 | 820 | 830 | 800 | 815 | 404,000 |
| 1990/03/19 | 862 | 862 | 820 | 830 | 320,000 |
| 1990/03/16 | 870 | 883 | 860 | 860 | 397,000 |
| 1990/03/15 | 871 | 889 | 860 | 880 | 577,000 |
| 1990/03/14 | 890 | 909 | 870 | 880 | 487,000 |
| 1990/03/13 | 911 | 915 | 901 | 910 | 216,000 |
| 1990/03/12 | 930 | 930 | 921 | 921 | 223,000 |
| 1990/03/09 | 921 | 940 | 921 | 933 | 484,000 |
| 1990/03/08 | 910 | 950 | 900 | 920 | 891,000 |
| 1990/03/07 | 930 | 931 | 915 | 916 | 405,000 |
| 1990/03/06 | 915 | 937 | 915 | 925 | 154,000 |
| 1990/03/05 | 935 | 935 | 921 | 922 | 202,000 |
| 1990/03/02 | 927 | 933 | 910 | 925 | 398,000 |
| 1990/03/01 | 950 | 950 | 930 | 933 | 768,000 |
| 1990/02/28 | 939 | 940 | 921 | 940 | 569,000 |
| 1990/02/27 | 920 | 930 | 881 | 910 | 505,000 |
| 1990/02/26 | 950 | 950 | 891 | 910 | 390,000 |
| 1990/02/23 | 982 | 982 | 951 | 960 | 377,000 |
| 1990/02/22 | 980 | 985 | 940 | 985 | 884,000 |
| 1990/02/21 | 991 | 991 | 960 | 970 | 568,000 |
| 1990/02/20 | 995 | 1,010 | 991 | 991 | 385,000 |
| 1990/02/19 | 1,000 | 1,020 | 999 | 1,010 | 325,000 |
| 1990/02/16 | 1,030 | 1,030 | 997 | 999 | 745,000 |
| 1990/02/15 | 1,030 | 1,050 | 1,020 | 1,030 | 384,000 |
| 1990/02/14 | 1,010 | 1,010 | 1,000 | 1,010 | 223,000 |
| 1990/02/13 | 1,000 | 1,010 | 1,000 | 1,000 | 237,000 |
| 1990/02/09 | 999 | 1,000 | 998 | 1,000 | 475,000 |
| 1990/02/08 | 995 | 1,000 | 995 | 999 | 560,000 |
| 1990/02/07 | 1,000 | 1,010 | 996 | 1,000 | 744,000 |
| 1990/02/06 | 1,010 | 1,020 | 998 | 1,010 | 630,000 |
| 1990/02/05 | 1,040 | 1,040 | 1,020 | 1,030 | 410,000 |
| 1990/02/02 | 1,020 | 1,030 | 1,020 | 1,030 | 566,000 |
| 1990/02/01 | 1,010 | 1,020 | 1,000 | 1,020 | 284,000 |
| 1990/01/31 | 1,000 | 1,020 | 998 | 1,010 | 237,000 |
| 1990/01/30 | 1,010 | 1,020 | 1,000 | 1,000 | 241,000 |
| 1990/01/29 | 1,010 | 1,010 | 998 | 1,000 | 206,000 |
| 1990/01/26 | 1,010 | 1,010 | 996 | 998 | 667,000 |
| 1990/01/25 | 1,000 | 1,010 | 990 | 990 | 859,000 |
| 1990/01/24 | 1,010 | 1,010 | 1,000 | 1,000 | 660,000 |
| 1990/01/23 | 992 | 1,020 | 986 | 1,020 | 406,000 |
| 1990/01/22 | 979 | 995 | 975 | 982 | 880,000 |
| 1990/01/19 | 966 | 975 | 955 | 975 | 902,000 |
| 1990/01/18 | 990 | 999 | 980 | 980 | 545,000 |
| 1990/01/17 | 1,020 | 1,020 | 990 | 990 | 883,000 |
| 1990/01/16 | 1,000 | 1,020 | 990 | 1,000 | 679,000 |
| 1990/01/12 | 1,060 | 1,060 | 1,040 | 1,040 | 294,000 |
| 1990/01/11 | 1,070 | 1,070 | 1,040 | 1,070 | 411,000 |
| 1990/01/10 | 1,060 | 1,060 | 1,050 | 1,050 | 468,000 |
| 1990/01/09 | 1,060 | 1,080 | 1,050 | 1,080 | 452,000 |
| 1990/01/08 | 1,080 | 1,090 | 1,070 | 1,070 | 414,000 |
| 1990/01/05 | 1,110 | 1,110 | 1,060 | 1,060 | 806,000 |
| 1990/01/04 | 1,100 | 1,130 | 1,090 | 1,110 | 663,000 |