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 |
---|---|---|---|---|---|
1994/12/30 | 570 | 579 | 567 | 568 | 153,000 |
1994/12/29 | 570 | 579 | 570 | 579 | 204,000 |
1994/12/28 | 580 | 580 | 572 | 572 | 222,000 |
1994/12/27 | 580 | 580 | 576 | 577 | 555,000 |
1994/12/26 | 580 | 580 | 577 | 580 | 217,000 |
1994/12/22 | 578 | 580 | 577 | 580 | 384,000 |
1994/12/21 | 578 | 580 | 575 | 580 | 415,000 |
1994/12/20 | 571 | 576 | 570 | 576 | 793,000 |
1994/12/19 | 575 | 580 | 573 | 577 | 459,000 |
1994/12/16 | 573 | 580 | 573 | 580 | 282,000 |
1994/12/15 | 579 | 580 | 576 | 580 | 698,000 |
1994/12/14 | 576 | 576 | 570 | 576 | 433,000 |
1994/12/13 | 587 | 587 | 573 | 574 | 173,000 |
1994/12/12 | 585 | 590 | 585 | 588 | 94,000 |
1994/12/09 | 603 | 603 | 587 | 592 | 1,166,000 |
1994/12/08 | 583 | 599 | 583 | 593 | 273,000 |
1994/12/07 | 583 | 585 | 583 | 583 | 161,000 |
1994/12/06 | 588 | 590 | 582 | 583 | 238,000 |
1994/12/05 | 574 | 591 | 573 | 591 | 346,000 |
1994/12/02 | 573 | 578 | 572 | 575 | 163,000 |
1994/12/01 | 587 | 590 | 578 | 578 | 650,000 |
1994/11/30 | 581 | 607 | 577 | 607 | 934,000 |
1994/11/29 | 563 | 576 | 562 | 576 | 810,000 |
1994/11/28 | 554 | 561 | 553 | 561 | 754,000 |
1994/11/25 | 553 | 558 | 550 | 550 | 378,000 |
1994/11/24 | 551 | 557 | 546 | 550 | 856,000 |
1994/11/22 | 550 | 551 | 540 | 551 | 548,000 |
1994/11/21 | 558 | 560 | 552 | 556 | 154,000 |
1994/11/18 | 563 | 563 | 550 | 560 | 108,000 |
1994/11/17 | 566 | 566 | 555 | 555 | 427,000 |
1994/11/16 | 559 | 559 | 551 | 558 | 421,000 |
1994/11/15 | 549 | 555 | 548 | 555 | 525,000 |
1994/11/14 | 529 | 535 | 521 | 529 | 148,000 |
1994/11/11 | 545 | 545 | 530 | 539 | 874,000 |
1994/11/10 | 557 | 557 | 542 | 545 | 863,000 |
1994/11/09 | 563 | 565 | 559 | 559 | 764,000 |
1994/11/08 | 571 | 571 | 565 | 565 | 657,000 |
1994/11/07 | 575 | 575 | 565 | 570 | 1,243,000 |
1994/11/04 | 590 | 596 | 590 | 592 | 366,000 |
1994/11/02 | 603 | 605 | 598 | 598 | 417,000 |
1994/11/01 | 612 | 612 | 601 | 601 | 465,000 |
1994/10/31 | 612 | 612 | 600 | 603 | 1,255,000 |
1994/10/28 | 621 | 621 | 611 | 611 | 639,000 |
1994/10/27 | 624 | 624 | 621 | 621 | 412,000 |
1994/10/26 | 629 | 633 | 626 | 626 | 322,000 |
1994/10/25 | 631 | 635 | 625 | 629 | 829,000 |
1994/10/24 | 628 | 638 | 628 | 630 | 812,000 |
1994/10/21 | 629 | 631 | 628 | 628 | 542,000 |
1994/10/20 | 628 | 629 | 626 | 628 | 352,000 |
1994/10/19 | 630 | 630 | 625 | 627 | 794,000 |
1994/10/18 | 629 | 629 | 625 | 629 | 236,000 |
1994/10/17 | 632 | 635 | 627 | 635 | 280,000 |
1994/10/14 | 631 | 631 | 626 | 626 | 839,000 |
1994/10/13 | 641 | 641 | 627 | 631 | 773,000 |
1994/10/12 | 629 | 637 | 625 | 635 | 763,000 |
1994/10/11 | 630 | 635 | 628 | 630 | 693,000 |
1994/10/07 | 630 | 630 | 625 | 625 | 570,000 |
1994/10/06 | 644 | 646 | 632 | 632 | 712,000 |
1994/10/05 | 645 | 650 | 645 | 649 | 638,000 |
1994/10/04 | 649 | 652 | 646 | 649 | 542,000 |
1994/10/03 | 649 | 653 | 647 | 651 | 564,000 |
1994/09/30 | 650 | 650 | 646 | 647 | 767,000 |
1994/09/29 | 632 | 646 | 632 | 643 | 1,205,000 |
1994/09/28 | 618 | 632 | 618 | 630 | 1,147,000 |
1994/09/27 | 625 | 629 | 621 | 622 | 406,000 |
1994/09/26 | 625 | 629 | 625 | 629 | 345,000 |
1994/09/22 | 633 | 633 | 618 | 629 | 1,237,000 |
1994/09/21 | 615 | 633 | 611 | 623 | 704,000 |
1994/09/20 | 611 | 619 | 610 | 613 | 672,000 |
1994/09/19 | 612 | 613 | 608 | 609 | 853,000 |
1994/09/16 | 633 | 633 | 622 | 622 | 396,000 |
1994/09/14 | 625 | 639 | 624 | 637 | 286,000 |
1994/09/13 | 637 | 637 | 621 | 626 | 647,000 |
1994/09/12 | 628 | 632 | 625 | 632 | 557,000 |
1994/09/09 | 635 | 641 | 625 | 626 | 1,298,000 |
1994/09/08 | 620 | 630 | 620 | 625 | 261,000 |
1994/09/07 | 631 | 636 | 622 | 625 | 622,000 |
1994/09/06 | 636 | 644 | 631 | 640 | 150,000 |
1994/09/05 | 649 | 649 | 636 | 636 | 131,000 |
1994/09/02 | 644 | 649 | 643 | 649 | 146,000 |
1994/09/01 | 643 | 650 | 635 | 643 | 665,000 |
1994/08/31 | 639 | 640 | 632 | 633 | 223,000 |
1994/08/30 | 648 | 648 | 628 | 640 | 373,000 |
1994/08/29 | 653 | 655 | 643 | 643 | 293,000 |
1994/08/26 | 650 | 654 | 641 | 649 | 650,000 |
1994/08/25 | 650 | 653 | 628 | 646 | 1,985,000 |
1994/08/24 | 628 | 640 | 628 | 640 | 1,243,000 |
1994/08/23 | 620 | 626 | 617 | 620 | 864,000 |
1994/08/22 | 648 | 652 | 629 | 629 | 781,000 |
1994/08/19 | 655 | 657 | 647 | 648 | 501,000 |
1994/08/18 | 656 | 660 | 656 | 659 | 1,691,000 |
1994/08/17 | 674 | 675 | 661 | 663 | 996,000 |
1994/08/16 | 685 | 693 | 679 | 679 | 2,117,000 |
1994/08/15 | 668 | 683 | 668 | 682 | 1,211,000 |
1994/08/12 | 672 | 673 | 666 | 669 | 1,925,000 |
1994/08/11 | 658 | 669 | 655 | 669 | 1,185,000 |
1994/08/10 | 654 | 660 | 651 | 658 | 1,071,000 |
1994/08/09 | 655 | 657 | 645 | 655 | 600,000 |
1994/08/08 | 651 | 655 | 650 | 653 | 331,000 |
1994/08/05 | 658 | 659 | 652 | 652 | 639,000 |
1994/08/04 | 665 | 668 | 660 | 660 | 381,000 |
1994/08/03 | 655 | 671 | 654 | 669 | 1,884,000 |
1994/08/02 | 653 | 660 | 653 | 655 | 521,000 |
1994/08/01 | 655 | 664 | 655 | 658 | 1,560,000 |
1994/07/29 | 645 | 654 | 640 | 651 | 1,569,000 |
1994/07/28 | 619 | 635 | 617 | 635 | 1,083,000 |
1994/07/27 | 612 | 617 | 610 | 617 | 1,263,000 |
1994/07/26 | 617 | 617 | 608 | 608 | 4,019,000 |
1994/07/25 | 620 | 629 | 620 | 622 | 431,000 |
1994/07/22 | 641 | 642 | 627 | 630 | 2,258,000 |
1994/07/21 | 641 | 648 | 640 | 641 | 449,000 |
1994/07/20 | 648 | 650 | 645 | 650 | 1,297,000 |
1994/07/19 | 642 | 653 | 642 | 652 | 593,000 |
1994/07/18 | 635 | 642 | 630 | 642 | 763,000 |
1994/07/15 | 643 | 643 | 631 | 637 | 860,000 |
1994/07/14 | 636 | 645 | 635 | 635 | 752,000 |
1994/07/13 | 624 | 648 | 624 | 639 | 720,000 |
1994/07/12 | 638 | 640 | 633 | 634 | 557,000 |
1994/07/11 | 640 | 645 | 636 | 640 | 822,000 |
1994/07/08 | 640 | 644 | 637 | 640 | 1,795,000 |
1994/07/07 | 657 | 659 | 640 | 640 | 702,000 |
1994/07/06 | 669 | 673 | 650 | 655 | 2,834,000 |
1994/07/05 | 649 | 669 | 648 | 667 | 2,621,000 |
1994/07/04 | 647 | 657 | 645 | 650 | 1,592,000 |
1994/07/01 | 628 | 642 | 628 | 637 | 2,346,000 |
1994/06/30 | 614 | 629 | 611 | 627 | 2,073,000 |
1994/06/29 | 612 | 627 | 609 | 615 | 1,996,000 |
1994/06/28 | 609 | 619 | 600 | 610 | 1,669,000 |
1994/06/27 | 580 | 599 | 578 | 599 | 2,166,000 |
1994/06/24 | 561 | 595 | 561 | 583 | 1,199,000 |
1994/06/23 | 558 | 570 | 553 | 570 | 938,000 |
1994/06/22 | 565 | 573 | 550 | 553 | 1,251,000 |
1994/06/21 | 567 | 574 | 567 | 567 | 235,000 |
1994/06/20 | 590 | 590 | 575 | 575 | 888,000 |
1994/06/17 | 590 | 595 | 586 | 590 | 263,000 |
1994/06/16 | 587 | 588 | 582 | 585 | 309,000 |
1994/06/15 | 587 | 590 | 581 | 587 | 486,000 |
1994/06/14 | 586 | 586 | 581 | 584 | 306,000 |
1994/06/13 | 584 | 587 | 581 | 587 | 318,000 |
1994/06/10 | 591 | 591 | 575 | 581 | 1,248,000 |
1994/06/09 | 595 | 595 | 586 | 590 | 954,000 |
1994/06/08 | 585 | 595 | 582 | 595 | 462,000 |
1994/06/07 | 579 | 585 | 575 | 585 | 429,000 |
1994/06/06 | 578 | 583 | 572 | 575 | 332,000 |
1994/06/03 | 586 | 592 | 586 | 588 | 428,000 |
1994/06/02 | 608 | 609 | 590 | 596 | 499,000 |
1994/06/01 | 608 | 613 | 603 | 608 | 880,000 |
1994/05/31 | 600 | 605 | 599 | 599 | 357,000 |
1994/05/30 | 602 | 604 | 599 | 604 | 1,050,000 |
1994/05/27 | 587 | 599 | 578 | 593 | 518,000 |
1994/05/26 | 589 | 589 | 578 | 580 | 196,000 |
1994/05/25 | 585 | 589 | 580 | 589 | 407,000 |
1994/05/24 | 568 | 580 | 567 | 580 | 831,000 |
1994/05/23 | 585 | 589 | 579 | 580 | 495,000 |
1994/05/20 | 583 | 585 | 580 | 580 | 306,000 |
1994/05/19 | 562 | 585 | 562 | 583 | 202,000 |
1994/05/18 | 576 | 576 | 560 | 570 | 130,000 |
1994/05/17 | 576 | 577 | 570 | 574 | 136,000 |
1994/05/16 | 584 | 584 | 577 | 577 | 145,000 |
1994/05/13 | 582 | 585 | 576 | 585 | 669,000 |
1994/05/12 | 577 | 580 | 571 | 572 | 223,000 |
1994/05/11 | 569 | 578 | 569 | 578 | 483,000 |
1994/05/10 | 564 | 569 | 558 | 558 | 191,000 |
1994/05/09 | 560 | 568 | 560 | 560 | 166,000 |
1994/05/06 | 561 | 574 | 561 | 566 | 175,000 |
1994/05/02 | 552 | 571 | 552 | 571 | 148,000 |
1994/04/28 | 566 | 572 | 563 | 572 | 246,000 |
1994/04/27 | 566 | 566 | 558 | 563 | 88,000 |
1994/04/26 | 561 | 563 | 556 | 557 | 263,000 |
1994/04/25 | 559 | 570 | 556 | 560 | 241,000 |
1994/04/22 | 570 | 570 | 561 | 562 | 280,000 |
1994/04/21 | 559 | 560 | 553 | 555 | 153,000 |
1994/04/20 | 573 | 578 | 553 | 560 | 332,000 |
1994/04/19 | 580 | 580 | 574 | 574 | 378,000 |
1994/04/18 | 590 | 593 | 585 | 590 | 390,000 |
1994/04/15 | 583 | 591 | 572 | 572 | 604,000 |
1994/04/14 | 574 | 578 | 560 | 575 | 273,000 |
1994/04/13 | 548 | 575 | 548 | 575 | 441,000 |
1994/04/12 | 572 | 572 | 554 | 555 | 324,000 |
1994/04/11 | 562 | 578 | 562 | 572 | 281,000 |
1994/04/08 | 577 | 583 | 541 | 582 | 893,000 |
1994/04/07 | 565 | 576 | 563 | 567 | 250,000 |
1994/04/06 | 569 | 578 | 561 | 569 | 447,000 |
1994/04/05 | 536 | 554 | 534 | 549 | 443,000 |
1994/04/04 | 528 | 538 | 522 | 537 | 388,000 |
1994/04/01 | 525 | 534 | 525 | 533 | 153,000 |
1994/03/31 | 537 | 544 | 520 | 520 | 310,000 |
1994/03/30 | 529 | 544 | 523 | 539 | 398,000 |
1994/03/29 | 549 | 549 | 538 | 539 | 256,000 |
1994/03/28 | 534 | 560 | 534 | 549 | 294,000 |
1994/03/25 | 530 | 546 | 530 | 539 | 566,000 |
1994/03/24 | 567 | 567 | 550 | 550 | 325,000 |
1994/03/23 | 577 | 577 | 566 | 566 | 372,000 |
1994/03/22 | 572 | 576 | 567 | 572 | 599,000 |
1994/03/18 | 580 | 585 | 572 | 579 | 514,000 |
1994/03/17 | 590 | 590 | 576 | 579 | 642,000 |
1994/03/16 | 587 | 596 | 585 | 595 | 538,000 |
1994/03/15 | 603 | 608 | 591 | 597 | 418,000 |
1994/03/14 | 589 | 615 | 589 | 604 | 618,000 |
1994/03/11 | 609 | 609 | 590 | 590 | 1,800,000 |
1994/03/10 | 584 | 596 | 584 | 589 | 245,000 |
1994/03/09 | 585 | 588 | 582 | 582 | 187,000 |
1994/03/08 | 590 | 594 | 583 | 585 | 404,000 |
1994/03/07 | 595 | 614 | 584 | 585 | 397,000 |
1994/03/04 | 589 | 610 | 587 | 598 | 305,000 |
1994/03/03 | 594 | 610 | 590 | 591 | 190,000 |
1994/03/02 | 605 | 609 | 586 | 589 | 348,000 |
1994/03/01 | 609 | 616 | 608 | 615 | 1,504,000 |
1994/02/28 | 600 | 608 | 599 | 602 | 1,248,000 |
1994/02/25 | 582 | 599 | 582 | 585 | 907,000 |
1994/02/24 | 573 | 581 | 573 | 580 | 922,000 |
1994/02/23 | 576 | 578 | 572 | 573 | 477,000 |
1994/02/22 | 576 | 576 | 570 | 571 | 447,000 |
1994/02/21 | 569 | 578 | 563 | 575 | 423,000 |
1994/02/18 | 566 | 576 | 562 | 565 | 394,000 |
1994/02/17 | 577 | 577 | 562 | 564 | 486,000 |
1994/02/16 | 589 | 589 | 577 | 577 | 593,000 |
1994/02/15 | 579 | 579 | 565 | 571 | 589,000 |
1994/02/14 | 599 | 600 | 590 | 599 | 412,000 |
1994/02/10 | 615 | 615 | 601 | 609 | 480,000 |
1994/02/09 | 618 | 619 | 598 | 619 | 1,059,000 |
1994/02/08 | 610 | 620 | 603 | 613 | 1,076,000 |
1994/02/07 | 605 | 605 | 598 | 600 | 509,000 |
1994/02/04 | 602 | 608 | 601 | 605 | 280,000 |
1994/02/03 | 604 | 607 | 599 | 601 | 1,442,000 |
1994/02/02 | 614 | 620 | 601 | 601 | 1,716,000 |
1994/02/01 | 609 | 620 | 601 | 620 | 1,785,000 |
1994/01/31 | 580 | 589 | 571 | 589 | 1,181,000 |
1994/01/28 | 554 | 554 | 540 | 550 | 438,000 |
1994/01/27 | 558 | 560 | 542 | 557 | 845,000 |
1994/01/26 | 537 | 548 | 536 | 547 | 494,000 |
1994/01/25 | 535 | 535 | 524 | 527 | 693,000 |
1994/01/24 | 520 | 537 | 516 | 521 | 878,000 |
1994/01/21 | 542 | 546 | 537 | 544 | 706,000 |
1994/01/20 | 534 | 538 | 528 | 537 | 641,000 |
1994/01/19 | 522 | 535 | 522 | 535 | 855,000 |
1994/01/18 | 523 | 530 | 518 | 520 | 226,000 |
1994/01/17 | 530 | 535 | 525 | 527 | 293,000 |
1994/01/14 | 535 | 536 | 530 | 536 | 972,000 |
1994/01/13 | 536 | 542 | 531 | 531 | 678,000 |
1994/01/12 | 532 | 541 | 530 | 533 | 732,000 |
1994/01/11 | 543 | 543 | 527 | 532 | 1,138,000 |
1994/01/10 | 514 | 518 | 506 | 518 | 740,000 |
1994/01/07 | 508 | 525 | 508 | 519 | 714,000 |
1994/01/06 | 514 | 520 | 510 | 516 | 863,000 |
1994/01/05 | 495 | 499 | 492 | 499 | 256,000 |
1994/01/04 | 498 | 498 | 490 | 490 | 68,000 |