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 |
|---|---|---|---|---|---|
| 1991/12/30 | 633 | 643 | 625 | 643 | 219,000 |
| 1991/12/27 | 632 | 633 | 618 | 618 | 231,000 |
| 1991/12/26 | 631 | 638 | 627 | 627 | 375,000 |
| 1991/12/25 | 610 | 630 | 610 | 628 | 473,000 |
| 1991/12/24 | 601 | 601 | 590 | 598 | 385,000 |
| 1991/12/20 | 600 | 601 | 590 | 591 | 303,000 |
| 1991/12/19 | 602 | 612 | 598 | 599 | 269,000 |
| 1991/12/18 | 608 | 617 | 601 | 615 | 283,000 |
| 1991/12/17 | 625 | 628 | 616 | 617 | 211,000 |
| 1991/12/16 | 632 | 635 | 616 | 625 | 201,000 |
| 1991/12/13 | 640 | 640 | 605 | 622 | 1,849,000 |
| 1991/12/12 | 597 | 614 | 597 | 603 | 401,000 |
| 1991/12/11 | 618 | 618 | 590 | 595 | 699,000 |
| 1991/12/10 | 630 | 630 | 610 | 618 | 209,000 |
| 1991/12/09 | 618 | 633 | 615 | 633 | 143,000 |
| 1991/12/06 | 625 | 625 | 615 | 618 | 157,000 |
| 1991/12/05 | 627 | 633 | 609 | 615 | 420,000 |
| 1991/12/04 | 631 | 639 | 623 | 631 | 323,000 |
| 1991/12/03 | 641 | 641 | 630 | 630 | 511,000 |
| 1991/12/02 | 650 | 650 | 640 | 640 | 341,000 |
| 1991/11/29 | 657 | 664 | 655 | 660 | 232,000 |
| 1991/11/28 | 664 | 665 | 658 | 660 | 299,000 |
| 1991/11/27 | 658 | 665 | 654 | 665 | 184,000 |
| 1991/11/26 | 653 | 659 | 653 | 658 | 254,000 |
| 1991/11/25 | 656 | 665 | 653 | 659 | 220,000 |
| 1991/11/22 | 665 | 674 | 653 | 674 | 322,000 |
| 1991/11/21 | 670 | 670 | 660 | 665 | 176,000 |
| 1991/11/20 | 651 | 670 | 650 | 670 | 251,000 |
| 1991/11/19 | 660 | 665 | 655 | 655 | 291,000 |
| 1991/11/18 | 659 | 659 | 642 | 651 | 728,000 |
| 1991/11/15 | 682 | 690 | 675 | 676 | 278,000 |
| 1991/11/14 | 690 | 697 | 680 | 690 | 272,000 |
| 1991/11/13 | 695 | 704 | 691 | 696 | 665,000 |
| 1991/11/12 | 670 | 690 | 670 | 689 | 334,000 |
| 1991/11/11 | 681 | 683 | 675 | 675 | 238,000 |
| 1991/11/08 | 693 | 697 | 681 | 685 | 310,000 |
| 1991/11/07 | 688 | 693 | 688 | 690 | 239,000 |
| 1991/11/06 | 693 | 695 | 690 | 692 | 449,000 |
| 1991/11/05 | 700 | 704 | 695 | 703 | 271,000 |
| 1991/11/01 | 713 | 713 | 699 | 704 | 352,000 |
| 1991/10/31 | 702 | 716 | 702 | 714 | 350,000 |
| 1991/10/30 | 722 | 729 | 710 | 711 | 563,000 |
| 1991/10/29 | 723 | 732 | 719 | 721 | 1,256,000 |
| 1991/10/28 | 715 | 717 | 707 | 717 | 434,000 |
| 1991/10/25 | 717 | 717 | 711 | 715 | 587,000 |
| 1991/10/24 | 706 | 719 | 706 | 713 | 712,000 |
| 1991/10/23 | 716 | 720 | 709 | 709 | 765,000 |
| 1991/10/22 | 705 | 724 | 705 | 716 | 1,535,000 |
| 1991/10/21 | 720 | 727 | 709 | 720 | 1,362,000 |
| 1991/10/18 | 699 | 721 | 695 | 717 | 1,391,000 |
| 1991/10/17 | 680 | 704 | 680 | 695 | 1,010,000 |
| 1991/10/16 | 673 | 686 | 673 | 680 | 209,000 |
| 1991/10/15 | 683 | 685 | 675 | 683 | 235,000 |
| 1991/10/14 | 660 | 679 | 660 | 673 | 368,000 |
| 1991/10/11 | 683 | 690 | 670 | 670 | 526,000 |
| 1991/10/09 | 685 | 695 | 682 | 682 | 469,000 |
| 1991/10/08 | 696 | 710 | 695 | 695 | 762,000 |
| 1991/10/07 | 710 | 710 | 694 | 697 | 271,000 |
| 1991/10/04 | 710 | 712 | 695 | 700 | 903,000 |
| 1991/10/03 | 703 | 715 | 702 | 710 | 1,528,000 |
| 1991/10/02 | 704 | 706 | 698 | 702 | 866,000 |
| 1991/10/01 | 693 | 708 | 686 | 696 | 1,359,000 |
| 1991/09/30 | 685 | 695 | 685 | 692 | 480,000 |
| 1991/09/27 | 695 | 700 | 680 | 685 | 817,000 |
| 1991/09/26 | 675 | 697 | 671 | 697 | 1,717,000 |
| 1991/09/25 | 668 | 680 | 668 | 675 | 799,000 |
| 1991/09/24 | 650 | 665 | 650 | 660 | 494,000 |
| 1991/09/20 | 660 | 665 | 655 | 655 | 1,390,000 |
| 1991/09/19 | 649 | 661 | 649 | 655 | 799,000 |
| 1991/09/18 | 636 | 660 | 636 | 655 | 1,843,000 |
| 1991/09/17 | 629 | 640 | 629 | 636 | 933,000 |
| 1991/09/13 | 622 | 630 | 615 | 629 | 2,556,000 |
| 1991/09/12 | 625 | 630 | 620 | 620 | 402,000 |
| 1991/09/11 | 615 | 623 | 610 | 620 | 171,000 |
| 1991/09/10 | 630 | 630 | 620 | 624 | 196,000 |
| 1991/09/09 | 630 | 646 | 630 | 635 | 378,000 |
| 1991/09/06 | 623 | 639 | 623 | 632 | 684,000 |
| 1991/09/05 | 601 | 630 | 601 | 621 | 744,000 |
| 1991/09/04 | 609 | 610 | 600 | 608 | 349,000 |
| 1991/09/03 | 612 | 620 | 604 | 610 | 363,000 |
| 1991/09/02 | 585 | 610 | 583 | 602 | 245,000 |
| 1991/08/30 | 586 | 597 | 583 | 583 | 208,000 |
| 1991/08/29 | 590 | 593 | 581 | 582 | 109,000 |
| 1991/08/28 | 588 | 594 | 581 | 581 | 336,000 |
| 1991/08/27 | 555 | 577 | 555 | 570 | 138,000 |
| 1991/08/26 | 575 | 584 | 550 | 552 | 703,000 |
| 1991/08/23 | 600 | 600 | 575 | 575 | 258,000 |
| 1991/08/22 | 623 | 623 | 605 | 605 | 780,000 |
| 1991/08/21 | 560 | 589 | 556 | 583 | 404,000 |
| 1991/08/20 | 550 | 566 | 540 | 550 | 608,000 |
| 1991/08/19 | 587 | 587 | 529 | 530 | 658,000 |
| 1991/08/16 | 610 | 610 | 587 | 587 | 203,000 |
| 1991/08/15 | 613 | 621 | 602 | 610 | 238,000 |
| 1991/08/14 | 610 | 630 | 605 | 630 | 307,000 |
| 1991/08/13 | 592 | 609 | 592 | 600 | 173,000 |
| 1991/08/12 | 635 | 635 | 612 | 612 | 159,000 |
| 1991/08/09 | 636 | 637 | 621 | 635 | 280,000 |
| 1991/08/08 | 649 | 649 | 629 | 640 | 380,000 |
| 1991/08/07 | 626 | 665 | 625 | 650 | 414,000 |
| 1991/08/06 | 629 | 630 | 626 | 626 | 165,000 |
| 1991/08/05 | 637 | 637 | 631 | 632 | 163,000 |
| 1991/08/02 | 648 | 648 | 636 | 637 | 263,000 |
| 1991/08/01 | 643 | 650 | 630 | 650 | 301,000 |
| 1991/07/31 | 640 | 667 | 634 | 652 | 773,000 |
| 1991/07/30 | 637 | 646 | 637 | 643 | 314,000 |
| 1991/07/29 | 643 | 643 | 637 | 637 | 124,000 |
| 1991/07/26 | 627 | 648 | 619 | 637 | 649,000 |
| 1991/07/25 | 643 | 650 | 634 | 637 | 693,000 |
| 1991/07/24 | 625 | 645 | 620 | 638 | 1,852,000 |
| 1991/07/23 | 607 | 635 | 605 | 625 | 1,083,000 |
| 1991/07/22 | 607 | 614 | 605 | 607 | 345,000 |
| 1991/07/19 | 600 | 600 | 585 | 591 | 1,532,000 |
| 1991/07/18 | 625 | 625 | 580 | 590 | 585,000 |
| 1991/07/17 | 630 | 630 | 620 | 621 | 248,000 |
| 1991/07/16 | 639 | 639 | 625 | 630 | 379,000 |
| 1991/07/15 | 622 | 630 | 615 | 625 | 277,000 |
| 1991/07/12 | 619 | 619 | 605 | 610 | 149,000 |
| 1991/07/11 | 593 | 600 | 593 | 600 | 410,000 |
| 1991/07/10 | 595 | 610 | 578 | 603 | 214,000 |
| 1991/07/09 | 551 | 586 | 550 | 575 | 389,000 |
| 1991/07/08 | 582 | 589 | 550 | 550 | 349,000 |
| 1991/07/05 | 596 | 596 | 582 | 582 | 324,000 |
| 1991/07/04 | 581 | 589 | 576 | 578 | 405,000 |
| 1991/07/03 | 621 | 624 | 591 | 591 | 383,000 |
| 1991/07/02 | 629 | 640 | 621 | 621 | 373,000 |
| 1991/07/01 | 620 | 620 | 608 | 620 | 474,000 |
| 1991/06/28 | 600 | 600 | 590 | 590 | 351,000 |
| 1991/06/27 | 603 | 610 | 590 | 590 | 224,000 |
| 1991/06/26 | 613 | 618 | 603 | 603 | 445,000 |
| 1991/06/25 | 603 | 603 | 597 | 603 | 523,000 |
| 1991/06/24 | 610 | 615 | 602 | 603 | 252,000 |
| 1991/06/21 | 624 | 629 | 615 | 616 | 533,000 |
| 1991/06/20 | 630 | 645 | 621 | 630 | 659,000 |
| 1991/06/19 | 650 | 650 | 600 | 600 | 260,000 |
| 1991/06/18 | 655 | 655 | 652 | 652 | 195,000 |
| 1991/06/17 | 675 | 675 | 657 | 660 | 234,000 |
| 1991/06/14 | 676 | 688 | 666 | 680 | 2,264,000 |
| 1991/06/13 | 666 | 666 | 653 | 666 | 168,000 |
| 1991/06/12 | 655 | 673 | 655 | 656 | 267,000 |
| 1991/06/11 | 661 | 674 | 660 | 665 | 221,000 |
| 1991/06/10 | 690 | 690 | 670 | 670 | 232,000 |
| 1991/06/07 | 679 | 688 | 678 | 680 | 263,000 |
| 1991/06/06 | 690 | 690 | 679 | 680 | 335,000 |
| 1991/06/05 | 681 | 695 | 681 | 681 | 206,000 |
| 1991/06/04 | 686 | 689 | 678 | 680 | 181,000 |
| 1991/06/03 | 698 | 699 | 683 | 691 | 325,000 |
| 1991/05/31 | 676 | 682 | 670 | 670 | 419,000 |
| 1991/05/30 | 690 | 690 | 666 | 666 | 456,000 |
| 1991/05/29 | 689 | 689 | 680 | 680 | 427,000 |
| 1991/05/28 | 687 | 687 | 667 | 679 | 324,000 |
| 1991/05/27 | 709 | 709 | 695 | 708 | 189,000 |
| 1991/05/24 | 709 | 709 | 685 | 709 | 350,000 |
| 1991/05/23 | 689 | 710 | 681 | 709 | 306,000 |
| 1991/05/22 | 688 | 690 | 675 | 679 | 277,000 |
| 1991/05/21 | 673 | 688 | 673 | 688 | 242,000 |
| 1991/05/20 | 681 | 699 | 657 | 699 | 184,000 |
| 1991/05/17 | 652 | 674 | 652 | 671 | 260,000 |
| 1991/05/16 | 657 | 657 | 646 | 647 | 348,000 |
| 1991/05/15 | 652 | 658 | 641 | 652 | 362,000 |
| 1991/05/14 | 680 | 684 | 666 | 666 | 315,000 |
| 1991/05/13 | 695 | 695 | 685 | 687 | 233,000 |
| 1991/05/10 | 700 | 700 | 685 | 698 | 334,000 |
| 1991/05/09 | 704 | 705 | 695 | 705 | 509,000 |
| 1991/05/08 | 695 | 710 | 680 | 710 | 322,000 |
| 1991/05/07 | 700 | 700 | 691 | 695 | 88,000 |
| 1991/05/02 | 690 | 710 | 690 | 700 | 603,000 |
| 1991/05/01 | 683 | 689 | 674 | 689 | 261,000 |
| 1991/04/30 | 670 | 673 | 662 | 673 | 700,000 |
| 1991/04/26 | 685 | 685 | 662 | 670 | 571,000 |
| 1991/04/25 | 690 | 694 | 680 | 685 | 343,000 |
| 1991/04/24 | 700 | 700 | 690 | 693 | 380,000 |
| 1991/04/23 | 700 | 701 | 680 | 690 | 589,000 |
| 1991/04/22 | 711 | 712 | 701 | 709 | 342,000 |
| 1991/04/19 | 709 | 710 | 701 | 707 | 182,000 |
| 1991/04/18 | 720 | 720 | 700 | 709 | 203,000 |
| 1991/04/17 | 730 | 730 | 712 | 720 | 454,000 |
| 1991/04/16 | 705 | 725 | 705 | 725 | 324,000 |
| 1991/04/15 | 714 | 714 | 705 | 705 | 199,000 |
| 1991/04/12 | 704 | 709 | 702 | 704 | 289,000 |
| 1991/04/11 | 704 | 704 | 698 | 704 | 193,000 |
| 1991/04/10 | 705 | 706 | 701 | 701 | 246,000 |
| 1991/04/09 | 714 | 714 | 705 | 706 | 458,000 |
| 1991/04/08 | 737 | 738 | 714 | 716 | 86,000 |
| 1991/04/05 | 735 | 735 | 720 | 732 | 227,000 |
| 1991/04/04 | 720 | 735 | 711 | 732 | 223,000 |
| 1991/04/03 | 725 | 737 | 721 | 726 | 389,000 |
| 1991/04/02 | 700 | 720 | 691 | 720 | 376,000 |
| 1991/04/01 | 690 | 700 | 690 | 690 | 496,000 |
| 1991/03/29 | 705 | 719 | 700 | 705 | 458,000 |
| 1991/03/28 | 704 | 725 | 698 | 705 | 363,000 |
| 1991/03/27 | 730 | 738 | 710 | 711 | 364,000 |
| 1991/03/26 | 745 | 747 | 722 | 730 | 568,000 |
| 1991/03/25 | 735 | 749 | 735 | 742 | 441,000 |
| 1991/03/22 | 750 | 753 | 717 | 730 | 923,000 |
| 1991/03/20 | 733 | 750 | 733 | 750 | 7,004,000 |
| 1991/03/19 | 735 | 749 | 730 | 745 | 980,000 |
| 1991/03/18 | 730 | 745 | 730 | 745 | 732,000 |
| 1991/03/15 | 715 | 730 | 715 | 723 | 687,000 |
| 1991/03/14 | 715 | 725 | 713 | 715 | 504,000 |
| 1991/03/13 | 720 | 720 | 713 | 715 | 326,000 |
| 1991/03/12 | 715 | 730 | 711 | 721 | 429,000 |
| 1991/03/11 | 715 | 725 | 711 | 719 | 598,000 |
| 1991/03/08 | 735 | 735 | 715 | 715 | 1,722,000 |
| 1991/03/07 | 708 | 721 | 707 | 715 | 661,000 |
| 1991/03/06 | 714 | 725 | 707 | 725 | 493,000 |
| 1991/03/05 | 716 | 725 | 707 | 714 | 507,000 |
| 1991/03/04 | 730 | 736 | 711 | 726 | 572,000 |
| 1991/03/01 | 743 | 750 | 721 | 730 | 1,368,000 |
| 1991/02/28 | 757 | 770 | 752 | 763 | 2,030,000 |
| 1991/02/27 | 740 | 755 | 735 | 749 | 599,000 |
| 1991/02/26 | 760 | 770 | 750 | 750 | 5,065,000 |
| 1991/02/25 | 715 | 749 | 715 | 749 | 1,131,000 |
| 1991/02/22 | 735 | 735 | 715 | 725 | 1,256,000 |
| 1991/02/21 | 711 | 729 | 711 | 715 | 1,355,000 |
| 1991/02/20 | 738 | 749 | 710 | 713 | 2,521,000 |
| 1991/02/19 | 730 | 750 | 720 | 733 | 4,544,000 |
| 1991/02/18 | 700 | 720 | 700 | 720 | 3,225,000 |
| 1991/02/15 | 675 | 689 | 666 | 689 | 1,307,000 |
| 1991/02/14 | 686 | 688 | 675 | 679 | 2,179,000 |
| 1991/02/13 | 675 | 693 | 673 | 681 | 1,549,000 |
| 1991/02/12 | 680 | 685 | 670 | 670 | 2,178,000 |
| 1991/02/08 | 650 | 660 | 650 | 660 | 862,000 |
| 1991/02/07 | 660 | 660 | 650 | 650 | 622,000 |
| 1991/02/06 | 648 | 665 | 636 | 650 | 1,630,000 |
| 1991/02/05 | 635 | 635 | 625 | 630 | 448,000 |
| 1991/02/04 | 610 | 620 | 610 | 615 | 201,000 |
| 1991/02/01 | 591 | 614 | 591 | 610 | 267,000 |
| 1991/01/31 | 610 | 620 | 610 | 611 | 663,000 |
| 1991/01/30 | 629 | 632 | 610 | 610 | 377,000 |
| 1991/01/29 | 635 | 640 | 631 | 632 | 355,000 |
| 1991/01/28 | 635 | 640 | 634 | 640 | 146,000 |
| 1991/01/25 | 631 | 640 | 630 | 640 | 392,000 |
| 1991/01/24 | 635 | 645 | 630 | 634 | 727,000 |
| 1991/01/23 | 629 | 635 | 625 | 635 | 270,000 |
| 1991/01/22 | 635 | 640 | 630 | 635 | 386,000 |
| 1991/01/21 | 660 | 660 | 630 | 630 | 377,000 |
| 1991/01/18 | 665 | 686 | 649 | 650 | 1,971,000 |
| 1991/01/17 | 590 | 650 | 590 | 649 | 1,207,000 |
| 1991/01/16 | 610 | 620 | 595 | 610 | 460,000 |
| 1991/01/14 | 625 | 625 | 620 | 620 | 435,000 |
| 1991/01/11 | 611 | 630 | 605 | 630 | 527,000 |
| 1991/01/10 | 582 | 615 | 581 | 601 | 323,000 |
| 1991/01/09 | 589 | 599 | 582 | 592 | 343,000 |
| 1991/01/08 | 610 | 610 | 581 | 589 | 268,000 |
| 1991/01/07 | 620 | 620 | 590 | 607 | 432,000 |
| 1991/01/04 | 625 | 627 | 610 | 619 | 301,000 |