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 |
|---|---|---|---|---|---|
| 1995/12/29 | 550 | 553 | 548 | 551 | 213,000 |
| 1995/12/28 | 554 | 554 | 549 | 551 | 297,000 |
| 1995/12/27 | 560 | 560 | 553 | 555 | 422,000 |
| 1995/12/26 | 559 | 559 | 554 | 559 | 173,000 |
| 1995/12/25 | 549 | 555 | 547 | 555 | 228,000 |
| 1995/12/22 | 560 | 560 | 547 | 549 | 1,753,000 |
| 1995/12/21 | 550 | 563 | 550 | 561 | 380,000 |
| 1995/12/20 | 554 | 564 | 550 | 550 | 447,000 |
| 1995/12/19 | 555 | 555 | 546 | 547 | 272,000 |
| 1995/12/18 | 559 | 565 | 556 | 556 | 519,000 |
| 1995/12/15 | 559 | 567 | 557 | 559 | 320,000 |
| 1995/12/14 | 563 | 570 | 555 | 555 | 414,000 |
| 1995/12/13 | 562 | 574 | 562 | 568 | 279,000 |
| 1995/12/12 | 549 | 565 | 549 | 553 | 258,000 |
| 1995/12/11 | 578 | 578 | 552 | 559 | 485,000 |
| 1995/12/08 | 570 | 580 | 563 | 568 | 2,557,000 |
| 1995/12/07 | 560 | 571 | 556 | 569 | 571,000 |
| 1995/12/06 | 550 | 567 | 550 | 560 | 310,000 |
| 1995/12/05 | 559 | 560 | 552 | 556 | 601,000 |
| 1995/12/04 | 559 | 565 | 553 | 565 | 797,000 |
| 1995/12/01 | 550 | 565 | 550 | 561 | 1,454,000 |
| 1995/11/30 | 535 | 550 | 535 | 550 | 450,000 |
| 1995/11/29 | 549 | 554 | 535 | 535 | 943,000 |
| 1995/11/28 | 559 | 562 | 553 | 559 | 279,000 |
| 1995/11/27 | 552 | 575 | 552 | 567 | 777,000 |
| 1995/11/24 | 557 | 557 | 548 | 552 | 500,000 |
| 1995/11/22 | 550 | 558 | 545 | 557 | 769,000 |
| 1995/11/21 | 533 | 545 | 528 | 545 | 520,000 |
| 1995/11/20 | 529 | 539 | 528 | 533 | 844,000 |
| 1995/11/17 | 530 | 530 | 517 | 525 | 295,000 |
| 1995/11/16 | 519 | 524 | 511 | 511 | 281,000 |
| 1995/11/15 | 502 | 515 | 502 | 509 | 483,000 |
| 1995/11/14 | 509 | 510 | 506 | 506 | 148,000 |
| 1995/11/13 | 517 | 517 | 506 | 506 | 182,000 |
| 1995/11/10 | 514 | 515 | 510 | 515 | 377,000 |
| 1995/11/09 | 517 | 530 | 512 | 520 | 499,000 |
| 1995/11/08 | 511 | 517 | 510 | 511 | 325,000 |
| 1995/11/07 | 500 | 512 | 500 | 511 | 401,000 |
| 1995/11/06 | 508 | 514 | 502 | 510 | 701,000 |
| 1995/11/02 | 511 | 511 | 503 | 510 | 285,000 |
| 1995/11/01 | 496 | 508 | 492 | 501 | 355,000 |
| 1995/10/31 | 488 | 515 | 488 | 515 | 677,000 |
| 1995/10/30 | 498 | 498 | 483 | 488 | 672,000 |
| 1995/10/27 | 511 | 515 | 495 | 495 | 1,033,000 |
| 1995/10/26 | 521 | 522 | 508 | 515 | 764,000 |
| 1995/10/25 | 529 | 529 | 518 | 524 | 202,000 |
| 1995/10/24 | 537 | 542 | 532 | 532 | 273,000 |
| 1995/10/23 | 540 | 542 | 537 | 542 | 266,000 |
| 1995/10/20 | 530 | 539 | 528 | 539 | 694,000 |
| 1995/10/19 | 528 | 535 | 523 | 528 | 625,000 |
| 1995/10/18 | 522 | 525 | 511 | 521 | 292,000 |
| 1995/10/17 | 528 | 530 | 520 | 521 | 505,000 |
| 1995/10/16 | 525 | 535 | 525 | 528 | 356,000 |
| 1995/10/13 | 532 | 542 | 528 | 533 | 370,000 |
| 1995/10/12 | 529 | 540 | 527 | 536 | 367,000 |
| 1995/10/11 | 535 | 537 | 527 | 527 | 498,000 |
| 1995/10/09 | 544 | 545 | 535 | 535 | 368,000 |
| 1995/10/06 | 550 | 556 | 543 | 544 | 988,000 |
| 1995/10/05 | 553 | 558 | 549 | 557 | 910,000 |
| 1995/10/04 | 540 | 550 | 530 | 549 | 1,177,000 |
| 1995/10/03 | 521 | 543 | 520 | 542 | 829,000 |
| 1995/10/02 | 520 | 523 | 520 | 520 | 448,000 |
| 1995/09/29 | 525 | 530 | 520 | 523 | 424,000 |
| 1995/09/28 | 512 | 520 | 511 | 515 | 812,000 |
| 1995/09/27 | 493 | 515 | 489 | 515 | 384,000 |
| 1995/09/26 | 491 | 494 | 475 | 489 | 156,000 |
| 1995/09/25 | 510 | 510 | 488 | 488 | 200,000 |
| 1995/09/22 | 501 | 512 | 495 | 495 | 378,000 |
| 1995/09/21 | 510 | 519 | 507 | 510 | 301,000 |
| 1995/09/20 | 539 | 540 | 510 | 517 | 508,000 |
| 1995/09/19 | 518 | 530 | 517 | 529 | 430,000 |
| 1995/09/18 | 543 | 543 | 521 | 521 | 378,000 |
| 1995/09/14 | 540 | 546 | 535 | 543 | 604,000 |
| 1995/09/13 | 530 | 536 | 526 | 535 | 552,000 |
| 1995/09/12 | 531 | 544 | 530 | 530 | 728,000 |
| 1995/09/11 | 502 | 530 | 499 | 530 | 1,105,000 |
| 1995/09/08 | 512 | 512 | 500 | 505 | 3,150,000 |
| 1995/09/07 | 472 | 476 | 465 | 472 | 1,052,000 |
| 1995/09/06 | 476 | 477 | 465 | 469 | 198,000 |
| 1995/09/05 | 474 | 477 | 469 | 477 | 442,000 |
| 1995/09/04 | 480 | 484 | 465 | 474 | 234,000 |
| 1995/09/01 | 482 | 496 | 480 | 485 | 292,000 |
| 1995/08/31 | 485 | 498 | 485 | 497 | 644,000 |
| 1995/08/30 | 482 | 484 | 475 | 484 | 453,000 |
| 1995/08/29 | 463 | 480 | 463 | 477 | 664,000 |
| 1995/08/28 | 473 | 473 | 461 | 463 | 298,000 |
| 1995/08/25 | 480 | 480 | 473 | 475 | 455,000 |
| 1995/08/24 | 480 | 484 | 474 | 484 | 284,000 |
| 1995/08/23 | 483 | 483 | 474 | 480 | 465,000 |
| 1995/08/22 | 478 | 490 | 476 | 483 | 454,000 |
| 1995/08/21 | 483 | 485 | 478 | 485 | 207,000 |
| 1995/08/18 | 480 | 488 | 475 | 483 | 440,000 |
| 1995/08/17 | 490 | 498 | 480 | 490 | 794,000 |
| 1995/08/16 | 500 | 505 | 495 | 504 | 1,023,000 |
| 1995/08/15 | 440 | 465 | 435 | 465 | 1,310,000 |
| 1995/08/14 | 428 | 436 | 427 | 435 | 390,000 |
| 1995/08/11 | 430 | 430 | 423 | 428 | 585,000 |
| 1995/08/10 | 429 | 430 | 423 | 423 | 539,000 |
| 1995/08/09 | 433 | 433 | 426 | 432 | 153,000 |
| 1995/08/08 | 430 | 433 | 425 | 430 | 443,000 |
| 1995/08/07 | 440 | 442 | 427 | 427 | 238,000 |
| 1995/08/04 | 448 | 449 | 440 | 444 | 584,000 |
| 1995/08/03 | 450 | 460 | 440 | 449 | 816,000 |
| 1995/08/02 | 429 | 440 | 426 | 439 | 568,000 |
| 1995/08/01 | 456 | 457 | 427 | 434 | 575,000 |
| 1995/07/31 | 454 | 469 | 450 | 451 | 391,000 |
| 1995/07/28 | 440 | 460 | 435 | 450 | 421,000 |
| 1995/07/27 | 434 | 450 | 433 | 440 | 258,000 |
| 1995/07/26 | 430 | 440 | 424 | 437 | 210,000 |
| 1995/07/25 | 436 | 436 | 421 | 421 | 447,000 |
| 1995/07/24 | 433 | 445 | 423 | 440 | 167,000 |
| 1995/07/21 | 435 | 440 | 427 | 433 | 289,000 |
| 1995/07/20 | 433 | 433 | 425 | 431 | 306,000 |
| 1995/07/19 | 430 | 435 | 421 | 435 | 380,000 |
| 1995/07/18 | 450 | 453 | 436 | 439 | 306,000 |
| 1995/07/17 | 434 | 450 | 434 | 445 | 692,000 |
| 1995/07/14 | 443 | 443 | 425 | 425 | 429,000 |
| 1995/07/13 | 445 | 446 | 433 | 433 | 277,000 |
| 1995/07/12 | 429 | 450 | 424 | 431 | 584,000 |
| 1995/07/11 | 439 | 439 | 414 | 438 | 836,000 |
| 1995/07/10 | 452 | 470 | 435 | 439 | 587,000 |
| 1995/07/07 | 415 | 480 | 415 | 447 | 1,032,000 |
| 1995/07/06 | 398 | 400 | 384 | 400 | 258,000 |
| 1995/07/05 | 395 | 399 | 390 | 396 | 100,000 |
| 1995/07/04 | 389 | 395 | 384 | 390 | 141,000 |
| 1995/07/03 | 386 | 386 | 372 | 380 | 458,000 |
| 1995/06/30 | 371 | 391 | 371 | 386 | 429,000 |
| 1995/06/29 | 396 | 396 | 364 | 366 | 315,000 |
| 1995/06/28 | 380 | 399 | 378 | 382 | 275,000 |
| 1995/06/27 | 401 | 401 | 376 | 376 | 339,000 |
| 1995/06/26 | 399 | 404 | 393 | 400 | 333,000 |
| 1995/06/23 | 391 | 400 | 391 | 400 | 434,000 |
| 1995/06/22 | 400 | 400 | 390 | 391 | 134,000 |
| 1995/06/21 | 390 | 409 | 388 | 403 | 312,000 |
| 1995/06/20 | 400 | 400 | 390 | 391 | 395,000 |
| 1995/06/19 | 394 | 394 | 390 | 390 | 408,000 |
| 1995/06/16 | 409 | 413 | 390 | 392 | 369,000 |
| 1995/06/15 | 400 | 408 | 386 | 408 | 683,000 |
| 1995/06/14 | 399 | 403 | 399 | 403 | 358,000 |
| 1995/06/13 | 401 | 401 | 390 | 398 | 519,000 |
| 1995/06/12 | 412 | 412 | 397 | 397 | 358,000 |
| 1995/06/09 | 429 | 436 | 410 | 417 | 2,192,000 |
| 1995/06/08 | 449 | 450 | 440 | 444 | 333,000 |
| 1995/06/07 | 449 | 451 | 444 | 451 | 238,000 |
| 1995/06/06 | 452 | 455 | 449 | 449 | 244,000 |
| 1995/06/05 | 445 | 453 | 443 | 452 | 326,000 |
| 1995/06/02 | 435 | 450 | 433 | 443 | 583,000 |
| 1995/06/01 | 427 | 432 | 423 | 432 | 334,000 |
| 1995/05/31 | 435 | 435 | 421 | 423 | 492,000 |
| 1995/05/30 | 434 | 441 | 434 | 437 | 408,000 |
| 1995/05/29 | 435 | 435 | 428 | 433 | 174,000 |
| 1995/05/26 | 444 | 447 | 440 | 445 | 152,000 |
| 1995/05/25 | 457 | 457 | 440 | 441 | 377,000 |
| 1995/05/24 | 444 | 456 | 443 | 455 | 612,000 |
| 1995/05/23 | 453 | 453 | 439 | 445 | 668,000 |
| 1995/05/22 | 460 | 460 | 451 | 454 | 290,000 |
| 1995/05/19 | 462 | 462 | 456 | 461 | 660,000 |
| 1995/05/18 | 480 | 480 | 451 | 462 | 371,000 |
| 1995/05/17 | 472 | 477 | 467 | 470 | 248,000 |
| 1995/05/16 | 470 | 472 | 466 | 467 | 259,000 |
| 1995/05/15 | 460 | 471 | 459 | 471 | 319,000 |
| 1995/05/12 | 467 | 469 | 450 | 450 | 936,000 |
| 1995/05/11 | 467 | 469 | 463 | 468 | 549,000 |
| 1995/05/10 | 455 | 469 | 455 | 462 | 706,000 |
| 1995/05/09 | 452 | 459 | 450 | 450 | 956,000 |
| 1995/05/08 | 474 | 479 | 442 | 442 | 880,000 |
| 1995/05/02 | 470 | 480 | 470 | 470 | 367,000 |
| 1995/05/01 | 485 | 489 | 480 | 480 | 145,000 |
| 1995/04/28 | 498 | 498 | 486 | 490 | 688,000 |
| 1995/04/27 | 496 | 498 | 491 | 494 | 431,000 |
| 1995/04/26 | 492 | 498 | 486 | 492 | 469,000 |
| 1995/04/25 | 495 | 507 | 495 | 502 | 439,000 |
| 1995/04/24 | 497 | 503 | 492 | 495 | 174,000 |
| 1995/04/21 | 486 | 510 | 486 | 507 | 767,000 |
| 1995/04/20 | 484 | 485 | 476 | 484 | 340,000 |
| 1995/04/19 | 468 | 485 | 467 | 485 | 348,000 |
| 1995/04/18 | 494 | 494 | 475 | 478 | 172,000 |
| 1995/04/17 | 470 | 499 | 464 | 499 | 276,000 |
| 1995/04/14 | 476 | 479 | 463 | 470 | 471,000 |
| 1995/04/13 | 473 | 484 | 472 | 479 | 143,000 |
| 1995/04/12 | 477 | 483 | 472 | 473 | 170,000 |
| 1995/04/11 | 484 | 484 | 472 | 472 | 263,000 |
| 1995/04/10 | 452 | 485 | 449 | 471 | 527,000 |
| 1995/04/07 | 454 | 455 | 446 | 447 | 331,000 |
| 1995/04/06 | 459 | 459 | 450 | 452 | 287,000 |
| 1995/04/05 | 469 | 469 | 448 | 460 | 500,000 |
| 1995/04/04 | 458 | 468 | 446 | 468 | 529,000 |
| 1995/04/03 | 448 | 453 | 445 | 453 | 538,000 |
| 1995/03/31 | 498 | 500 | 491 | 499 | 511,000 |
| 1995/03/30 | 483 | 497 | 482 | 488 | 257,000 |
| 1995/03/29 | 485 | 487 | 479 | 483 | 352,000 |
| 1995/03/28 | 461 | 480 | 461 | 477 | 346,000 |
| 1995/03/27 | 475 | 483 | 463 | 469 | 481,000 |
| 1995/03/24 | 467 | 473 | 459 | 473 | 227,000 |
| 1995/03/23 | 478 | 478 | 450 | 467 | 273,000 |
| 1995/03/22 | 491 | 493 | 473 | 483 | 315,000 |
| 1995/03/20 | 488 | 491 | 481 | 491 | 253,000 |
| 1995/03/17 | 508 | 509 | 490 | 491 | 118,000 |
| 1995/03/16 | 513 | 515 | 503 | 503 | 222,000 |
| 1995/03/15 | 498 | 513 | 494 | 513 | 300,000 |
| 1995/03/14 | 507 | 508 | 492 | 500 | 216,000 |
| 1995/03/13 | 508 | 508 | 489 | 508 | 310,000 |
| 1995/03/10 | 517 | 535 | 506 | 506 | 1,914,000 |
| 1995/03/09 | 518 | 527 | 518 | 520 | 600,000 |
| 1995/03/08 | 515 | 520 | 508 | 511 | 447,000 |
| 1995/03/07 | 536 | 536 | 517 | 518 | 213,000 |
| 1995/03/06 | 521 | 525 | 517 | 518 | 166,000 |
| 1995/03/03 | 525 | 533 | 509 | 524 | 412,000 |
| 1995/03/02 | 537 | 540 | 515 | 515 | 420,000 |
| 1995/03/01 | 550 | 550 | 512 | 517 | 730,000 |
| 1995/02/28 | 567 | 570 | 550 | 557 | 501,000 |
| 1995/02/27 | 560 | 577 | 512 | 577 | 451,000 |
| 1995/02/24 | 580 | 584 | 570 | 570 | 436,000 |
| 1995/02/23 | 591 | 591 | 575 | 580 | 405,000 |
| 1995/02/22 | 593 | 600 | 590 | 590 | 420,000 |
| 1995/02/21 | 580 | 595 | 580 | 590 | 454,000 |
| 1995/02/20 | 591 | 592 | 584 | 584 | 318,000 |
| 1995/02/17 | 584 | 618 | 583 | 599 | 667,000 |
| 1995/02/16 | 585 | 591 | 585 | 585 | 512,000 |
| 1995/02/15 | 585 | 585 | 580 | 580 | 241,000 |
| 1995/02/14 | 583 | 592 | 583 | 585 | 263,000 |
| 1995/02/13 | 608 | 608 | 591 | 598 | 278,000 |
| 1995/02/10 | 583 | 598 | 571 | 598 | 412,000 |
| 1995/02/09 | 582 | 599 | 582 | 583 | 222,000 |
| 1995/02/08 | 595 | 603 | 587 | 592 | 187,000 |
| 1995/02/07 | 605 | 612 | 599 | 605 | 155,000 |
| 1995/02/06 | 612 | 618 | 602 | 615 | 218,000 |
| 1995/02/03 | 606 | 606 | 595 | 602 | 220,000 |
| 1995/02/02 | 602 | 612 | 599 | 606 | 3,210,000 |
| 1995/02/01 | 615 | 626 | 609 | 619 | 318,000 |
| 1995/01/31 | 633 | 639 | 621 | 621 | 618,000 |
| 1995/01/30 | 601 | 623 | 601 | 623 | 705,000 |
| 1995/01/27 | 617 | 621 | 581 | 591 | 1,014,000 |
| 1995/01/26 | 630 | 640 | 617 | 623 | 552,000 |
| 1995/01/25 | 610 | 649 | 610 | 625 | 2,675,000 |
| 1995/01/24 | 581 | 600 | 562 | 600 | 728,000 |
| 1995/01/23 | 605 | 605 | 556 | 561 | 630,000 |
| 1995/01/20 | 590 | 605 | 585 | 597 | 820,000 |
| 1995/01/19 | 615 | 621 | 602 | 605 | 1,008,000 |
| 1995/01/18 | 612 | 622 | 607 | 615 | 2,231,000 |
| 1995/01/17 | 564 | 580 | 561 | 572 | 1,714,000 |
| 1995/01/13 | 560 | 560 | 550 | 559 | 673,000 |
| 1995/01/12 | 571 | 571 | 558 | 560 | 320,000 |
| 1995/01/11 | 579 | 579 | 570 | 571 | 415,000 |
| 1995/01/10 | 573 | 580 | 573 | 580 | 132,000 |
| 1995/01/09 | 578 | 578 | 574 | 578 | 115,000 |
| 1995/01/06 | 577 | 578 | 572 | 578 | 121,000 |
| 1995/01/05 | 571 | 579 | 569 | 579 | 107,000 |
| 1995/01/04 | 575 | 575 | 571 | 571 | 24,000 |