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 |
|---|---|---|---|---|---|
| 1996/12/30 | 482 | 493 | 472 | 493 | 226,000 |
| 1996/12/27 | 480 | 487 | 475 | 480 | 492,000 |
| 1996/12/26 | 495 | 495 | 445 | 474 | 410,000 |
| 1996/12/25 | 491 | 496 | 487 | 496 | 434,000 |
| 1996/12/24 | 500 | 500 | 490 | 491 | 488,000 |
| 1996/12/20 | 520 | 520 | 495 | 500 | 435,000 |
| 1996/12/19 | 518 | 519 | 509 | 510 | 964,000 |
| 1996/12/18 | 526 | 526 | 520 | 520 | 318,000 |
| 1996/12/17 | 526 | 537 | 526 | 532 | 309,000 |
| 1996/12/16 | 534 | 535 | 530 | 535 | 324,000 |
| 1996/12/13 | 532 | 538 | 512 | 533 | 2,646,000 |
| 1996/12/12 | 510 | 527 | 510 | 524 | 240,000 |
| 1996/12/11 | 532 | 535 | 519 | 520 | 568,000 |
| 1996/12/10 | 530 | 535 | 523 | 530 | 616,000 |
| 1996/12/09 | 518 | 522 | 508 | 522 | 330,000 |
| 1996/12/06 | 530 | 530 | 495 | 495 | 427,000 |
| 1996/12/05 | 510 | 532 | 510 | 526 | 250,000 |
| 1996/12/04 | 504 | 510 | 501 | 510 | 357,000 |
| 1996/12/03 | 514 | 515 | 500 | 504 | 393,000 |
| 1996/12/02 | 531 | 531 | 514 | 514 | 209,000 |
| 1996/11/29 | 521 | 532 | 521 | 531 | 156,000 |
| 1996/11/28 | 528 | 531 | 525 | 526 | 226,000 |
| 1996/11/27 | 547 | 550 | 535 | 542 | 824,000 |
| 1996/11/26 | 564 | 565 | 545 | 545 | 466,000 |
| 1996/11/25 | 560 | 562 | 558 | 560 | 248,000 |
| 1996/11/22 | 551 | 561 | 551 | 561 | 214,000 |
| 1996/11/21 | 557 | 561 | 555 | 555 | 320,000 |
| 1996/11/20 | 548 | 563 | 543 | 562 | 420,000 |
| 1996/11/19 | 542 | 550 | 538 | 548 | 242,000 |
| 1996/11/18 | 548 | 548 | 536 | 536 | 79,000 |
| 1996/11/15 | 548 | 550 | 541 | 550 | 287,000 |
| 1996/11/14 | 540 | 540 | 534 | 534 | 368,000 |
| 1996/11/13 | 553 | 553 | 533 | 533 | 468,000 |
| 1996/11/12 | 545 | 555 | 545 | 555 | 428,000 |
| 1996/11/11 | 558 | 558 | 545 | 545 | 512,000 |
| 1996/11/08 | 544 | 555 | 539 | 552 | 700,000 |
| 1996/11/07 | 548 | 548 | 528 | 536 | 236,000 |
| 1996/11/06 | 542 | 545 | 535 | 545 | 430,000 |
| 1996/11/05 | 539 | 545 | 532 | 545 | 192,000 |
| 1996/11/01 | 538 | 539 | 521 | 530 | 354,000 |
| 1996/10/31 | 540 | 540 | 529 | 538 | 340,000 |
| 1996/10/30 | 550 | 550 | 541 | 542 | 420,000 |
| 1996/10/29 | 553 | 559 | 550 | 550 | 333,000 |
| 1996/10/28 | 553 | 554 | 548 | 550 | 365,000 |
| 1996/10/25 | 549 | 552 | 538 | 543 | 402,000 |
| 1996/10/24 | 549 | 550 | 542 | 549 | 305,000 |
| 1996/10/23 | 538 | 542 | 524 | 539 | 421,000 |
| 1996/10/22 | 552 | 553 | 544 | 548 | 296,000 |
| 1996/10/21 | 576 | 576 | 563 | 567 | 457,000 |
| 1996/10/18 | 558 | 570 | 552 | 566 | 536,000 |
| 1996/10/17 | 557 | 560 | 548 | 550 | 335,000 |
| 1996/10/16 | 551 | 560 | 551 | 559 | 453,000 |
| 1996/10/15 | 540 | 551 | 540 | 551 | 768,000 |
| 1996/10/14 | 539 | 540 | 537 | 540 | 277,000 |
| 1996/10/11 | 540 | 540 | 535 | 539 | 583,000 |
| 1996/10/09 | 538 | 543 | 537 | 537 | 134,000 |
| 1996/10/08 | 551 | 552 | 545 | 548 | 284,000 |
| 1996/10/07 | 550 | 553 | 548 | 553 | 286,000 |
| 1996/10/04 | 556 | 556 | 545 | 549 | 540,000 |
| 1996/10/03 | 556 | 556 | 553 | 556 | 252,000 |
| 1996/10/02 | 555 | 565 | 550 | 553 | 1,010,000 |
| 1996/10/01 | 565 | 567 | 559 | 560 | 487,000 |
| 1996/09/30 | 564 | 568 | 557 | 567 | 341,000 |
| 1996/09/27 | 547 | 574 | 547 | 574 | 348,000 |
| 1996/09/26 | 545 | 555 | 545 | 549 | 322,000 |
| 1996/09/25 | 544 | 545 | 540 | 545 | 154,000 |
| 1996/09/24 | 542 | 545 | 538 | 545 | 335,000 |
| 1996/09/20 | 550 | 550 | 541 | 542 | 316,000 |
| 1996/09/19 | 540 | 555 | 539 | 555 | 867,000 |
| 1996/09/18 | 556 | 574 | 555 | 560 | 1,185,000 |
| 1996/09/17 | 550 | 559 | 543 | 553 | 722,000 |
| 1996/09/13 | 540 | 544 | 528 | 531 | 2,653,000 |
| 1996/09/12 | 535 | 541 | 530 | 541 | 187,000 |
| 1996/09/11 | 546 | 549 | 537 | 545 | 320,000 |
| 1996/09/10 | 540 | 548 | 540 | 546 | 447,000 |
| 1996/09/09 | 553 | 553 | 543 | 545 | 802,000 |
| 1996/09/06 | 540 | 548 | 540 | 543 | 675,000 |
| 1996/09/05 | 530 | 540 | 529 | 538 | 331,000 |
| 1996/09/04 | 530 | 531 | 521 | 530 | 165,000 |
| 1996/09/03 | 531 | 531 | 516 | 529 | 244,000 |
| 1996/09/02 | 537 | 537 | 528 | 531 | 397,000 |
| 1996/08/30 | 540 | 541 | 525 | 532 | 708,000 |
| 1996/08/29 | 547 | 553 | 536 | 550 | 424,000 |
| 1996/08/28 | 555 | 558 | 545 | 545 | 509,000 |
| 1996/08/27 | 552 | 559 | 552 | 555 | 228,000 |
| 1996/08/26 | 571 | 571 | 556 | 556 | 321,000 |
| 1996/08/23 | 574 | 574 | 570 | 571 | 258,000 |
| 1996/08/22 | 573 | 576 | 569 | 571 | 372,000 |
| 1996/08/21 | 586 | 597 | 576 | 576 | 732,000 |
| 1996/08/20 | 584 | 584 | 575 | 580 | 334,000 |
| 1996/08/19 | 575 | 588 | 575 | 584 | 1,411,000 |
| 1996/08/16 | 589 | 589 | 585 | 585 | 450,000 |
| 1996/08/15 | 589 | 594 | 588 | 588 | 518,000 |
| 1996/08/14 | 584 | 588 | 582 | 588 | 359,000 |
| 1996/08/13 | 574 | 584 | 574 | 584 | 287,000 |
| 1996/08/12 | 571 | 575 | 570 | 574 | 303,000 |
| 1996/08/09 | 569 | 573 | 569 | 570 | 1,258,000 |
| 1996/08/08 | 564 | 564 | 556 | 563 | 389,000 |
| 1996/08/07 | 561 | 568 | 556 | 556 | 406,000 |
| 1996/08/06 | 571 | 572 | 563 | 566 | 1,001,000 |
| 1996/08/05 | 575 | 577 | 572 | 574 | 533,000 |
| 1996/08/02 | 577 | 582 | 575 | 575 | 484,000 |
| 1996/08/01 | 570 | 578 | 560 | 575 | 618,000 |
| 1996/07/31 | 560 | 573 | 559 | 572 | 369,000 |
| 1996/07/30 | 558 | 571 | 557 | 570 | 328,000 |
| 1996/07/29 | 575 | 575 | 557 | 565 | 493,000 |
| 1996/07/26 | 564 | 570 | 560 | 569 | 1,806,000 |
| 1996/07/25 | 557 | 557 | 551 | 553 | 668,000 |
| 1996/07/24 | 571 | 571 | 552 | 552 | 494,000 |
| 1996/07/23 | 570 | 571 | 561 | 571 | 511,000 |
| 1996/07/22 | 588 | 588 | 561 | 561 | 409,000 |
| 1996/07/19 | 586 | 593 | 580 | 588 | 902,000 |
| 1996/07/18 | 592 | 596 | 589 | 591 | 981,000 |
| 1996/07/17 | 593 | 594 | 591 | 594 | 309,000 |
| 1996/07/16 | 588 | 594 | 585 | 594 | 291,000 |
| 1996/07/15 | 591 | 598 | 591 | 598 | 273,000 |
| 1996/07/12 | 590 | 599 | 590 | 599 | 866,000 |
| 1996/07/11 | 595 | 600 | 592 | 600 | 998,000 |
| 1996/07/10 | 601 | 604 | 592 | 600 | 601,000 |
| 1996/07/09 | 602 | 603 | 596 | 600 | 750,000 |
| 1996/07/08 | 609 | 614 | 593 | 601 | 672,000 |
| 1996/07/05 | 625 | 629 | 616 | 616 | 506,000 |
| 1996/07/04 | 620 | 624 | 613 | 624 | 169,000 |
| 1996/07/03 | 624 | 624 | 613 | 620 | 530,000 |
| 1996/07/02 | 622 | 624 | 615 | 623 | 673,000 |
| 1996/07/01 | 629 | 629 | 617 | 622 | 472,000 |
| 1996/06/28 | 625 | 631 | 619 | 629 | 732,000 |
| 1996/06/27 | 637 | 637 | 618 | 619 | 389,000 |
| 1996/06/26 | 637 | 640 | 633 | 637 | 302,000 |
| 1996/06/25 | 630 | 637 | 629 | 637 | 569,000 |
| 1996/06/24 | 629 | 629 | 623 | 626 | 336,000 |
| 1996/06/21 | 624 | 624 | 617 | 620 | 473,000 |
| 1996/06/20 | 619 | 620 | 613 | 613 | 381,000 |
| 1996/06/19 | 616 | 629 | 616 | 621 | 401,000 |
| 1996/06/18 | 627 | 627 | 622 | 626 | 350,000 |
| 1996/06/17 | 620 | 629 | 620 | 627 | 844,000 |
| 1996/06/14 | 601 | 625 | 601 | 615 | 3,044,000 |
| 1996/06/13 | 628 | 628 | 621 | 621 | 530,000 |
| 1996/06/12 | 638 | 638 | 628 | 631 | 448,000 |
| 1996/06/11 | 631 | 639 | 630 | 639 | 279,000 |
| 1996/06/10 | 628 | 637 | 628 | 637 | 69,000 |
| 1996/06/07 | 638 | 638 | 632 | 638 | 268,000 |
| 1996/06/06 | 636 | 643 | 636 | 638 | 280,000 |
| 1996/06/05 | 638 | 640 | 629 | 630 | 203,000 |
| 1996/06/04 | 635 | 638 | 631 | 635 | 224,000 |
| 1996/06/03 | 655 | 655 | 625 | 625 | 853,000 |
| 1996/05/31 | 645 | 654 | 641 | 649 | 678,000 |
| 1996/05/30 | 657 | 660 | 641 | 641 | 395,000 |
| 1996/05/29 | 660 | 669 | 653 | 655 | 466,000 |
| 1996/05/28 | 652 | 655 | 649 | 653 | 315,000 |
| 1996/05/27 | 651 | 654 | 646 | 649 | 758,000 |
| 1996/05/24 | 651 | 654 | 644 | 644 | 653,000 |
| 1996/05/23 | 655 | 655 | 641 | 645 | 504,000 |
| 1996/05/22 | 658 | 660 | 648 | 650 | 365,000 |
| 1996/05/21 | 651 | 660 | 650 | 658 | 357,000 |
| 1996/05/20 | 657 | 664 | 650 | 650 | 518,000 |
| 1996/05/17 | 653 | 660 | 641 | 654 | 448,000 |
| 1996/05/16 | 655 | 664 | 655 | 663 | 922,000 |
| 1996/05/15 | 645 | 655 | 644 | 655 | 853,000 |
| 1996/05/14 | 640 | 648 | 637 | 645 | 322,000 |
| 1996/05/13 | 645 | 650 | 635 | 640 | 485,000 |
| 1996/05/10 | 641 | 644 | 630 | 641 | 447,000 |
| 1996/05/09 | 640 | 645 | 621 | 635 | 686,000 |
| 1996/05/08 | 625 | 640 | 625 | 640 | 391,000 |
| 1996/05/07 | 627 | 629 | 620 | 629 | 1,510,000 |
| 1996/05/02 | 630 | 633 | 607 | 616 | 484,000 |
| 1996/05/01 | 639 | 640 | 633 | 634 | 345,000 |
| 1996/04/30 | 633 | 646 | 630 | 646 | 454,000 |
| 1996/04/26 | 656 | 656 | 643 | 643 | 533,000 |
| 1996/04/25 | 658 | 665 | 658 | 663 | 767,000 |
| 1996/04/24 | 656 | 664 | 654 | 658 | 700,000 |
| 1996/04/23 | 650 | 657 | 646 | 657 | 853,000 |
| 1996/04/22 | 650 | 650 | 644 | 647 | 458,000 |
| 1996/04/19 | 635 | 649 | 633 | 649 | 397,000 |
| 1996/04/18 | 627 | 640 | 624 | 635 | 218,000 |
| 1996/04/17 | 642 | 644 | 624 | 628 | 378,000 |
| 1996/04/16 | 640 | 650 | 635 | 636 | 814,000 |
| 1996/04/15 | 650 | 650 | 630 | 638 | 355,000 |
| 1996/04/12 | 643 | 649 | 630 | 630 | 418,000 |
| 1996/04/11 | 641 | 654 | 637 | 640 | 581,000 |
| 1996/04/10 | 650 | 655 | 641 | 641 | 575,000 |
| 1996/04/09 | 641 | 659 | 640 | 653 | 1,022,000 |
| 1996/04/08 | 632 | 638 | 621 | 634 | 331,000 |
| 1996/04/05 | 640 | 642 | 635 | 641 | 239,000 |
| 1996/04/04 | 618 | 640 | 618 | 634 | 543,000 |
| 1996/04/03 | 645 | 648 | 632 | 632 | 388,000 |
| 1996/04/02 | 650 | 657 | 633 | 637 | 623,000 |
| 1996/04/01 | 650 | 668 | 646 | 658 | 929,000 |
| 1996/03/29 | 631 | 645 | 629 | 645 | 565,000 |
| 1996/03/28 | 640 | 643 | 626 | 634 | 776,000 |
| 1996/03/27 | 629 | 640 | 625 | 640 | 553,000 |
| 1996/03/26 | 622 | 638 | 616 | 632 | 505,000 |
| 1996/03/25 | 605 | 623 | 590 | 605 | 347,000 |
| 1996/03/22 | 618 | 618 | 595 | 599 | 504,000 |
| 1996/03/21 | 591 | 615 | 591 | 613 | 460,000 |
| 1996/03/19 | 594 | 609 | 594 | 597 | 551,000 |
| 1996/03/18 | 594 | 594 | 583 | 584 | 209,000 |
| 1996/03/15 | 588 | 599 | 585 | 592 | 527,000 |
| 1996/03/14 | 584 | 588 | 580 | 588 | 336,000 |
| 1996/03/13 | 585 | 590 | 580 | 580 | 600,000 |
| 1996/03/12 | 594 | 594 | 590 | 590 | 311,000 |
| 1996/03/11 | 579 | 584 | 575 | 584 | 765,000 |
| 1996/03/08 | 560 | 572 | 560 | 572 | 3,927,000 |
| 1996/03/07 | 583 | 583 | 567 | 570 | 301,000 |
| 1996/03/06 | 583 | 590 | 577 | 583 | 354,000 |
| 1996/03/05 | 581 | 594 | 580 | 586 | 337,000 |
| 1996/03/04 | 593 | 593 | 580 | 581 | 239,000 |
| 1996/03/01 | 592 | 595 | 585 | 591 | 517,000 |
| 1996/02/29 | 591 | 610 | 582 | 609 | 528,000 |
| 1996/02/28 | 595 | 598 | 591 | 591 | 283,000 |
| 1996/02/27 | 607 | 607 | 595 | 595 | 408,000 |
| 1996/02/26 | 605 | 612 | 602 | 612 | 370,000 |
| 1996/02/23 | 617 | 617 | 604 | 609 | 456,000 |
| 1996/02/22 | 608 | 614 | 605 | 608 | 755,000 |
| 1996/02/21 | 615 | 615 | 600 | 603 | 723,000 |
| 1996/02/20 | 620 | 620 | 614 | 615 | 591,000 |
| 1996/02/19 | 621 | 628 | 621 | 623 | 315,000 |
| 1996/02/16 | 622 | 635 | 622 | 631 | 914,000 |
| 1996/02/15 | 620 | 625 | 620 | 625 | 427,000 |
| 1996/02/14 | 618 | 623 | 617 | 623 | 536,000 |
| 1996/02/13 | 617 | 620 | 612 | 616 | 501,000 |
| 1996/02/09 | 623 | 627 | 612 | 617 | 1,122,000 |
| 1996/02/08 | 602 | 618 | 602 | 613 | 574,000 |
| 1996/02/07 | 604 | 608 | 599 | 599 | 1,447,000 |
| 1996/02/06 | 598 | 604 | 595 | 602 | 368,000 |
| 1996/02/05 | 620 | 620 | 596 | 596 | 477,000 |
| 1996/02/02 | 625 | 630 | 615 | 620 | 735,000 |
| 1996/02/01 | 615 | 625 | 615 | 625 | 474,000 |
| 1996/01/31 | 618 | 620 | 612 | 615 | 1,104,000 |
| 1996/01/30 | 616 | 618 | 603 | 608 | 928,000 |
| 1996/01/29 | 609 | 625 | 609 | 619 | 1,262,000 |
| 1996/01/26 | 594 | 608 | 590 | 605 | 1,718,000 |
| 1996/01/25 | 594 | 600 | 590 | 595 | 1,371,000 |
| 1996/01/24 | 580 | 594 | 580 | 594 | 575,000 |
| 1996/01/23 | 586 | 595 | 580 | 581 | 1,811,000 |
| 1996/01/22 | 581 | 583 | 568 | 580 | 540,000 |
| 1996/01/19 | 580 | 582 | 567 | 581 | 594,000 |
| 1996/01/18 | 590 | 595 | 581 | 581 | 821,000 |
| 1996/01/17 | 587 | 593 | 583 | 583 | 440,000 |
| 1996/01/16 | 575 | 590 | 574 | 584 | 674,000 |
| 1996/01/12 | 570 | 578 | 569 | 574 | 994,000 |
| 1996/01/11 | 574 | 575 | 567 | 570 | 443,000 |
| 1996/01/10 | 578 | 582 | 575 | 580 | 541,000 |
| 1996/01/09 | 580 | 580 | 568 | 579 | 678,000 |
| 1996/01/08 | 577 | 584 | 575 | 575 | 1,201,000 |
| 1996/01/05 | 571 | 578 | 565 | 577 | 655,000 |
| 1996/01/04 | 570 | 578 | 566 | 578 | 244,000 |