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 |
---|---|---|---|---|---|
1993/12/30 | 490 | 495 | 490 | 495 | 176,000 |
1993/12/29 | 500 | 508 | 490 | 490 | 292,000 |
1993/12/28 | 493 | 509 | 492 | 495 | 237,000 |
1993/12/27 | 498 | 498 | 490 | 494 | 176,000 |
1993/12/24 | 511 | 512 | 500 | 508 | 357,000 |
1993/12/22 | 510 | 514 | 502 | 514 | 411,000 |
1993/12/21 | 495 | 516 | 491 | 516 | 238,000 |
1993/12/20 | 530 | 530 | 490 | 510 | 418,000 |
1993/12/17 | 515 | 532 | 505 | 532 | 335,000 |
1993/12/16 | 513 | 520 | 505 | 515 | 296,000 |
1993/12/15 | 500 | 519 | 500 | 505 | 273,000 |
1993/12/14 | 510 | 513 | 499 | 500 | 457,000 |
1993/12/13 | 508 | 515 | 497 | 513 | 259,000 |
1993/12/10 | 489 | 531 | 480 | 506 | 1,674,000 |
1993/12/09 | 503 | 505 | 492 | 492 | 381,000 |
1993/12/08 | 507 | 507 | 491 | 493 | 479,000 |
1993/12/07 | 493 | 523 | 491 | 523 | 465,000 |
1993/12/06 | 505 | 507 | 491 | 495 | 289,000 |
1993/12/03 | 487 | 510 | 487 | 505 | 221,000 |
1993/12/02 | 495 | 518 | 491 | 500 | 532,000 |
1993/12/01 | 480 | 500 | 475 | 490 | 711,000 |
1993/11/30 | 485 | 485 | 465 | 471 | 357,000 |
1993/11/29 | 500 | 500 | 459 | 479 | 375,000 |
1993/11/26 | 513 | 516 | 501 | 501 | 381,000 |
1993/11/25 | 520 | 520 | 510 | 516 | 401,000 |
1993/11/24 | 517 | 528 | 509 | 510 | 532,000 |
1993/11/22 | 528 | 528 | 516 | 527 | 560,000 |
1993/11/19 | 532 | 539 | 527 | 528 | 566,000 |
1993/11/18 | 523 | 529 | 523 | 525 | 255,000 |
1993/11/17 | 526 | 527 | 513 | 524 | 356,000 |
1993/11/16 | 508 | 528 | 504 | 526 | 626,000 |
1993/11/15 | 528 | 528 | 489 | 496 | 514,000 |
1993/11/12 | 522 | 555 | 522 | 527 | 1,145,000 |
1993/11/11 | 522 | 530 | 519 | 522 | 564,000 |
1993/11/10 | 515 | 518 | 500 | 518 | 647,000 |
1993/11/09 | 531 | 537 | 502 | 510 | 630,000 |
1993/11/08 | 540 | 540 | 525 | 529 | 399,000 |
1993/11/05 | 560 | 560 | 521 | 530 | 758,000 |
1993/11/04 | 579 | 589 | 559 | 560 | 408,000 |
1993/11/02 | 588 | 600 | 570 | 589 | 197,000 |
1993/11/01 | 594 | 600 | 581 | 588 | 243,000 |
1993/10/29 | 576 | 605 | 570 | 600 | 426,000 |
1993/10/28 | 585 | 585 | 566 | 570 | 274,000 |
1993/10/27 | 598 | 598 | 579 | 588 | 353,000 |
1993/10/26 | 610 | 620 | 597 | 598 | 206,000 |
1993/10/25 | 620 | 624 | 606 | 606 | 352,000 |
1993/10/22 | 620 | 625 | 614 | 620 | 292,000 |
1993/10/21 | 607 | 615 | 605 | 608 | 501,000 |
1993/10/20 | 610 | 610 | 602 | 604 | 307,000 |
1993/10/19 | 600 | 609 | 600 | 601 | 238,000 |
1993/10/18 | 608 | 610 | 598 | 598 | 298,000 |
1993/10/15 | 600 | 609 | 597 | 598 | 231,000 |
1993/10/14 | 597 | 600 | 596 | 596 | 425,000 |
1993/10/13 | 607 | 609 | 595 | 596 | 336,000 |
1993/10/12 | 609 | 609 | 592 | 600 | 196,000 |
1993/10/08 | 596 | 613 | 596 | 613 | 578,000 |
1993/10/07 | 610 | 610 | 598 | 598 | 316,000 |
1993/10/06 | 590 | 600 | 587 | 600 | 325,000 |
1993/10/05 | 597 | 597 | 587 | 587 | 317,000 |
1993/10/04 | 592 | 596 | 586 | 587 | 131,000 |
1993/10/01 | 582 | 598 | 581 | 585 | 616,000 |
1993/09/30 | 575 | 584 | 574 | 580 | 490,000 |
1993/09/29 | 585 | 585 | 570 | 575 | 441,000 |
1993/09/28 | 600 | 604 | 590 | 595 | 441,000 |
1993/09/27 | 604 | 610 | 600 | 600 | 183,000 |
1993/09/24 | 619 | 624 | 596 | 604 | 388,000 |
1993/09/22 | 621 | 621 | 615 | 618 | 367,000 |
1993/09/21 | 624 | 625 | 616 | 623 | 284,000 |
1993/09/20 | 625 | 632 | 612 | 624 | 450,000 |
1993/09/17 | 628 | 634 | 624 | 633 | 362,000 |
1993/09/16 | 642 | 642 | 625 | 628 | 707,000 |
1993/09/14 | 638 | 642 | 637 | 640 | 414,000 |
1993/09/13 | 635 | 637 | 627 | 637 | 316,000 |
1993/09/10 | 625 | 633 | 623 | 623 | 1,371,000 |
1993/09/09 | 631 | 638 | 626 | 633 | 437,000 |
1993/09/08 | 632 | 634 | 631 | 634 | 302,000 |
1993/09/07 | 630 | 632 | 626 | 632 | 261,000 |
1993/09/06 | 632 | 635 | 631 | 631 | 524,000 |
1993/09/03 | 627 | 634 | 626 | 631 | 604,000 |
1993/09/02 | 621 | 630 | 621 | 625 | 203,000 |
1993/09/01 | 628 | 634 | 618 | 630 | 414,000 |
1993/08/31 | 635 | 640 | 632 | 638 | 576,000 |
1993/08/30 | 633 | 633 | 629 | 632 | 311,000 |
1993/08/27 | 623 | 629 | 623 | 629 | 367,000 |
1993/08/26 | 622 | 625 | 619 | 623 | 254,000 |
1993/08/25 | 615 | 622 | 611 | 622 | 243,000 |
1993/08/24 | 599 | 619 | 599 | 618 | 120,000 |
1993/08/23 | 614 | 615 | 609 | 609 | 125,000 |
1993/08/20 | 625 | 625 | 612 | 619 | 181,000 |
1993/08/19 | 625 | 625 | 615 | 620 | 187,000 |
1993/08/18 | 615 | 625 | 613 | 619 | 285,000 |
1993/08/17 | 629 | 629 | 598 | 624 | 224,000 |
1993/08/16 | 616 | 624 | 603 | 624 | 206,000 |
1993/08/13 | 619 | 624 | 613 | 617 | 620,000 |
1993/08/12 | 625 | 625 | 613 | 619 | 502,000 |
1993/08/11 | 594 | 614 | 594 | 610 | 421,000 |
1993/08/10 | 596 | 603 | 594 | 594 | 244,000 |
1993/08/09 | 593 | 600 | 584 | 596 | 312,000 |
1993/08/06 | 574 | 594 | 574 | 594 | 374,000 |
1993/08/05 | 590 | 595 | 580 | 594 | 532,000 |
1993/08/04 | 581 | 595 | 580 | 590 | 856,000 |
1993/08/03 | 587 | 589 | 579 | 580 | 560,000 |
1993/08/02 | 600 | 600 | 584 | 584 | 220,000 |
1993/07/30 | 592 | 603 | 591 | 591 | 429,000 |
1993/07/29 | 580 | 599 | 580 | 597 | 399,000 |
1993/07/28 | 582 | 590 | 582 | 583 | 249,000 |
1993/07/27 | 570 | 591 | 570 | 591 | 349,000 |
1993/07/26 | 586 | 590 | 575 | 580 | 304,000 |
1993/07/23 | 569 | 585 | 569 | 576 | 516,000 |
1993/07/22 | 577 | 584 | 575 | 577 | 318,000 |
1993/07/21 | 582 | 585 | 577 | 580 | 475,000 |
1993/07/20 | 583 | 592 | 575 | 592 | 816,000 |
1993/07/19 | 596 | 598 | 573 | 573 | 1,345,000 |
1993/07/16 | 600 | 602 | 596 | 597 | 666,000 |
1993/07/15 | 604 | 605 | 598 | 598 | 1,146,000 |
1993/07/14 | 604 | 605 | 595 | 595 | 1,046,000 |
1993/07/13 | 605 | 611 | 602 | 603 | 752,000 |
1993/07/12 | 606 | 612 | 605 | 607 | 453,000 |
1993/07/09 | 604 | 613 | 604 | 606 | 1,063,000 |
1993/07/08 | 610 | 610 | 604 | 604 | 324,000 |
1993/07/07 | 614 | 614 | 605 | 610 | 531,000 |
1993/07/06 | 620 | 628 | 608 | 615 | 480,000 |
1993/07/05 | 615 | 615 | 602 | 610 | 300,000 |
1993/07/02 | 620 | 620 | 602 | 610 | 916,000 |
1993/07/01 | 615 | 620 | 611 | 618 | 618,000 |
1993/06/30 | 610 | 620 | 610 | 615 | 339,000 |
1993/06/29 | 620 | 630 | 618 | 620 | 302,000 |
1993/06/28 | 630 | 630 | 627 | 630 | 374,000 |
1993/06/25 | 632 | 633 | 619 | 627 | 557,000 |
1993/06/24 | 635 | 640 | 631 | 631 | 227,000 |
1993/06/23 | 636 | 644 | 631 | 631 | 354,000 |
1993/06/22 | 649 | 649 | 626 | 638 | 391,000 |
1993/06/21 | 647 | 656 | 639 | 650 | 531,000 |
1993/06/18 | 674 | 674 | 665 | 666 | 1,634,000 |
1993/06/17 | 662 | 677 | 647 | 666 | 1,356,000 |
1993/06/16 | 665 | 665 | 645 | 652 | 1,036,000 |
1993/06/15 | 660 | 665 | 658 | 660 | 823,000 |
1993/06/14 | 660 | 664 | 657 | 662 | 681,000 |
1993/06/11 | 660 | 664 | 657 | 660 | 2,573,000 |
1993/06/10 | 655 | 655 | 640 | 644 | 307,000 |
1993/06/08 | 659 | 659 | 645 | 645 | 422,000 |
1993/06/07 | 660 | 670 | 640 | 650 | 383,000 |
1993/06/04 | 660 | 676 | 660 | 662 | 774,000 |
1993/06/03 | 649 | 670 | 649 | 670 | 790,000 |
1993/06/02 | 647 | 661 | 644 | 650 | 653,000 |
1993/06/01 | 637 | 645 | 636 | 637 | 499,000 |
1993/05/31 | 660 | 665 | 645 | 647 | 778,000 |
1993/05/28 | 674 | 677 | 660 | 664 | 1,056,000 |
1993/05/27 | 680 | 694 | 670 | 675 | 2,723,000 |
1993/05/26 | 644 | 674 | 640 | 667 | 3,253,000 |
1993/05/25 | 650 | 654 | 641 | 644 | 533,000 |
1993/05/24 | 659 | 665 | 651 | 651 | 692,000 |
1993/05/21 | 632 | 651 | 632 | 649 | 421,000 |
1993/05/20 | 641 | 650 | 630 | 632 | 632,000 |
1993/05/19 | 631 | 650 | 624 | 641 | 333,000 |
1993/05/18 | 664 | 664 | 639 | 641 | 625,000 |
1993/05/17 | 650 | 660 | 650 | 658 | 284,000 |
1993/05/14 | 650 | 659 | 640 | 640 | 646,000 |
1993/05/13 | 660 | 664 | 636 | 660 | 580,000 |
1993/05/12 | 669 | 669 | 650 | 661 | 499,000 |
1993/05/11 | 674 | 675 | 665 | 669 | 907,000 |
1993/05/10 | 644 | 665 | 643 | 665 | 314,000 |
1993/05/07 | 654 | 657 | 650 | 650 | 441,000 |
1993/05/06 | 655 | 660 | 640 | 655 | 300,000 |
1993/04/30 | 655 | 660 | 649 | 655 | 552,000 |
1993/04/28 | 651 | 669 | 651 | 655 | 1,769,000 |
1993/04/27 | 631 | 648 | 631 | 643 | 1,273,000 |
1993/04/26 | 632 | 635 | 631 | 631 | 772,000 |
1993/04/23 | 630 | 636 | 630 | 635 | 577,000 |
1993/04/22 | 631 | 644 | 629 | 631 | 596,000 |
1993/04/21 | 631 | 639 | 622 | 630 | 575,000 |
1993/04/20 | 639 | 646 | 630 | 640 | 718,000 |
1993/04/19 | 626 | 650 | 626 | 636 | 556,000 |
1993/04/16 | 643 | 643 | 624 | 633 | 702,000 |
1993/04/15 | 634 | 643 | 620 | 643 | 662,000 |
1993/04/14 | 645 | 650 | 621 | 634 | 920,000 |
1993/04/13 | 619 | 645 | 612 | 643 | 979,000 |
1993/04/12 | 610 | 620 | 610 | 619 | 399,000 |
1993/04/09 | 606 | 620 | 606 | 620 | 992,000 |
1993/04/08 | 619 | 626 | 597 | 607 | 734,000 |
1993/04/07 | 629 | 629 | 620 | 625 | 949,000 |
1993/04/06 | 626 | 644 | 625 | 625 | 1,172,000 |
1993/04/05 | 610 | 660 | 605 | 645 | 3,299,000 |
1993/04/02 | 594 | 630 | 590 | 600 | 2,767,000 |
1993/04/01 | 550 | 590 | 550 | 589 | 865,000 |
1993/03/31 | 555 | 565 | 550 | 550 | 821,000 |
1993/03/30 | 586 | 588 | 562 | 565 | 1,112,000 |
1993/03/29 | 560 | 579 | 556 | 578 | 1,094,000 |
1993/03/26 | 551 | 569 | 551 | 556 | 649,000 |
1993/03/25 | 555 | 569 | 555 | 564 | 763,000 |
1993/03/24 | 559 | 568 | 555 | 555 | 342,000 |
1993/03/23 | 558 | 560 | 557 | 557 | 523,000 |
1993/03/22 | 564 | 564 | 556 | 560 | 251,000 |
1993/03/19 | 561 | 570 | 555 | 555 | 850,000 |
1993/03/18 | 561 | 570 | 560 | 570 | 1,026,000 |
1993/03/17 | 551 | 561 | 551 | 555 | 441,000 |
1993/03/16 | 560 | 560 | 558 | 560 | 609,000 |
1993/03/15 | 562 | 562 | 555 | 559 | 388,000 |
1993/03/12 | 547 | 564 | 547 | 563 | 1,925,000 |
1993/03/11 | 555 | 560 | 553 | 557 | 585,000 |
1993/03/10 | 559 | 563 | 552 | 552 | 1,235,000 |
1993/03/09 | 558 | 563 | 538 | 540 | 1,968,000 |
1993/03/08 | 540 | 580 | 539 | 558 | 811,000 |
1993/03/05 | 531 | 535 | 530 | 530 | 273,000 |
1993/03/04 | 530 | 535 | 525 | 530 | 492,000 |
1993/03/03 | 536 | 536 | 528 | 530 | 436,000 |
1993/03/02 | 532 | 542 | 532 | 536 | 246,000 |
1993/03/01 | 547 | 547 | 541 | 547 | 158,000 |
1993/02/26 | 540 | 548 | 533 | 547 | 521,000 |
1993/02/25 | 540 | 540 | 532 | 533 | 256,000 |
1993/02/24 | 537 | 543 | 530 | 530 | 445,000 |
1993/02/23 | 541 | 550 | 540 | 547 | 250,000 |
1993/02/22 | 545 | 545 | 539 | 540 | 155,000 |
1993/02/19 | 540 | 540 | 536 | 540 | 149,000 |
1993/02/18 | 536 | 543 | 535 | 535 | 219,000 |
1993/02/17 | 532 | 539 | 530 | 537 | 405,000 |
1993/02/16 | 545 | 550 | 540 | 544 | 278,000 |
1993/02/15 | 536 | 544 | 535 | 543 | 333,000 |
1993/02/12 | 553 | 553 | 530 | 539 | 500,000 |
1993/02/10 | 552 | 552 | 545 | 550 | 134,000 |
1993/02/09 | 564 | 564 | 543 | 554 | 161,000 |
1993/02/08 | 569 | 569 | 561 | 565 | 182,000 |
1993/02/05 | 563 | 569 | 558 | 567 | 321,000 |
1993/02/04 | 568 | 568 | 556 | 563 | 374,000 |
1993/02/03 | 572 | 572 | 564 | 564 | 316,000 |
1993/02/02 | 565 | 571 | 565 | 568 | 569,000 |
1993/02/01 | 564 | 565 | 560 | 564 | 479,000 |
1993/01/29 | 560 | 565 | 556 | 557 | 917,000 |
1993/01/28 | 525 | 565 | 525 | 562 | 906,000 |
1993/01/27 | 527 | 530 | 521 | 527 | 260,000 |
1993/01/26 | 516 | 537 | 516 | 527 | 427,000 |
1993/01/25 | 533 | 543 | 512 | 522 | 186,000 |
1993/01/22 | 534 | 534 | 521 | 523 | 286,000 |
1993/01/21 | 538 | 540 | 533 | 535 | 348,000 |
1993/01/20 | 550 | 551 | 537 | 540 | 459,000 |
1993/01/19 | 546 | 550 | 537 | 550 | 288,000 |
1993/01/18 | 549 | 551 | 543 | 547 | 294,000 |
1993/01/14 | 549 | 550 | 540 | 541 | 427,000 |
1993/01/13 | 550 | 551 | 549 | 549 | 282,000 |
1993/01/12 | 545 | 551 | 545 | 549 | 368,000 |
1993/01/11 | 545 | 549 | 540 | 545 | 187,000 |
1993/01/08 | 547 | 555 | 547 | 550 | 595,000 |
1993/01/07 | 559 | 563 | 553 | 557 | 429,000 |
1993/01/06 | 559 | 562 | 559 | 559 | 364,000 |
1993/01/05 | 562 | 569 | 558 | 559 | 402,000 |
1993/01/04 | 576 | 582 | 560 | 569 | 313,000 |