日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 215 245 215 240 177,000
1997/12/29 221 221 211 212 317,000
1997/12/26 220 220 210 211 507,000
1997/12/25 222 245 222 225 656,000
1997/12/24 215 224 212 220 1,118,000
1997/12/22 230 235 195 212 1,962,000
1997/12/19 250 256 215 225 1,500,000
1997/12/18 288 288 268 275 890,000
1997/12/17 295 310 285 298 787,000
1997/12/16 300 313 295 303 347,000
1997/12/15 300 300 290 290 313,000
1997/12/12 290 306 288 290 1,982,000
1997/12/11 295 300 290 290 282,000
1997/12/10 301 301 295 295 358,000
1997/12/09 293 314 293 312 278,000
1997/12/08 304 305 290 290 601,000
1997/12/05 307 309 295 305 211,000
1997/12/04 320 320 300 302 234,000
1997/12/03 325 325 303 305 155,000
1997/12/02 343 348 320 330 320,000
1997/12/01 323 359 323 353 600,000
1997/11/28 311 323 311 320 819,000
1997/11/27 304 317 303 311 419,000
1997/11/26 300 305 295 303 796,000
1997/11/25 295 298 291 295 1,509,000
1997/11/21 349 358 344 349 1,196,000
1997/11/20 332 340 327 339 1,011,000
1997/11/19 312 340 312 327 1,028,000
1997/11/18 306 331 305 322 613,000
1997/11/17 301 331 300 320 667,000
1997/11/14 286 311 286 295 1,112,000
1997/11/13 287 289 280 286 522,000
1997/11/12 300 301 285 286 816,000
1997/11/11 301 305 300 301 509,000
1997/11/10 310 315 301 305 442,000
1997/11/07 327 330 320 320 853,000
1997/11/06 327 330 321 330 403,000
1997/11/05 325 329 313 327 330,000
1997/11/04 328 328 320 325 446,000
1997/10/31 300 319 299 313 598,000
1997/10/30 322 322 301 301 533,000
1997/10/29 326 330 311 324 548,000
1997/10/28 325 330 312 321 675,000
1997/10/27 355 355 330 335 746,000
1997/10/24 338 361 330 361 901,000
1997/10/23 345 352 335 343 1,078,000
1997/10/22 320 335 320 335 563,000
1997/10/21 323 325 318 320 401,000
1997/10/20 321 325 314 322 768,000
1997/10/17 308 316 301 312 1,075,000
1997/10/16 306 320 300 313 260,000
1997/10/15 299 305 294 301 958,000
1997/10/14 290 292 282 292 605,000
1997/10/13 290 291 288 290 782,000
1997/10/09 296 296 286 287 862,000
1997/10/08 287 293 285 286 428,000
1997/10/07 303 307 280 287 594,000
1997/10/06 317 323 310 310 404,000
1997/10/03 325 335 322 324 978,000
1997/10/02 328 365 325 365 604,000
1997/10/01 320 333 320 325 405,000
1997/09/30 334 335 327 327 500,000
1997/09/29 338 338 318 333 470,000
1997/09/26 342 342 336 338 324,000
1997/09/25 340 345 333 345 427,000
1997/09/24 344 344 320 342 1,131,000
1997/09/22 345 346 339 341 963,000
1997/09/19 333 336 328 330 557,000
1997/09/18 324 329 323 323 804,000
1997/09/17 340 340 324 326 464,000
1997/09/16 342 342 337 340 513,000
1997/09/12 346 350 330 340 2,063,000
1997/09/11 372 372 346 346 413,000
1997/09/10 370 372 362 372 188,000
1997/09/09 361 372 361 370 460,000
1997/09/08 356 371 354 360 428,000
1997/09/05 355 362 351 351 549,000
1997/09/04 360 360 355 358 449,000
1997/09/03 359 368 345 367 415,000
1997/09/02 355 355 348 354 380,000
1997/09/01 358 359 347 352 294,000
1997/08/29 347 359 338 359 663,000
1997/08/28 352 352 345 350 329,000
1997/08/27 355 355 341 347 323,000
1997/08/26 353 362 347 360 553,000
1997/08/25 350 355 341 354 376,000
1997/08/22 351 353 335 336 413,000
1997/08/21 365 365 347 356 412,000
1997/08/20 350 371 349 366 466,000
1997/08/19 343 353 342 345 544,000
1997/08/18 345 345 322 338 803,000
1997/08/15 337 357 333 348 712,000
1997/08/14 331 339 323 333 388,000
1997/08/13 326 336 321 330 546,000
1997/08/12 330 341 321 341 338,000
1997/08/11 332 338 330 330 356,000
1997/08/08 331 338 330 338 910,000
1997/08/07 360 364 331 336 828,000
1997/08/06 365 378 360 364 588,000
1997/08/05 364 377 360 360 642,000
1997/08/04 367 367 351 359 631,000
1997/08/01 385 389 365 367 917,000
1997/07/31 403 403 385 390 256,000
1997/07/30 408 408 398 402 658,000
1997/07/29 410 410 405 405 286,000
1997/07/28 411 412 407 410 397,000
1997/07/25 410 415 405 415 522,000
1997/07/24 409 413 405 413 218,000
1997/07/23 408 409 396 408 318,000
1997/07/22 402 402 395 398 528,000
1997/07/18 403 414 402 402 308,000
1997/07/17 415 415 402 408 743,000
1997/07/16 410 417 409 415 422,000
1997/07/15 412 416 409 409 458,000
1997/07/14 414 417 409 417 259,000
1997/07/11 413 415 401 415 540,000
1997/07/10 411 419 407 413 538,000
1997/07/09 431 431 399 421 491,000
1997/07/08 428 432 423 432 199,000
1997/07/07 424 431 420 431 295,000
1997/07/04 434 434 425 430 209,000
1997/07/03 439 439 428 437 100,000
1997/07/02 438 440 426 434 298,000
1997/07/01 439 444 431 439 433,000
1997/06/30 448 451 431 449 299,000
1997/06/27 455 455 446 452 415,000
1997/06/26 440 460 439 455 547,000
1997/06/25 433 450 433 444 491,000
1997/06/24 440 440 425 437 256,000
1997/06/23 445 445 436 441 168,000
1997/06/20 448 448 441 445 228,000
1997/06/19 445 450 441 448 499,000
1997/06/18 448 450 440 441 339,000
1997/06/17 445 446 436 438 226,000
1997/06/16 450 450 445 446 391,000
1997/06/13 463 468 445 445 1,693,000
1997/06/12 434 460 434 460 361,000
1997/06/11 440 464 435 439 413,000
1997/06/10 435 460 433 447 333,000
1997/06/09 438 448 433 433 434,000
1997/06/06 456 457 441 443 748,000
1997/06/05 465 465 460 461 237,000
1997/06/04 477 477 467 467 111,000
1997/06/03 469 484 469 478 446,000
1997/06/02 461 474 461 474 242,000
1997/05/30 454 466 446 466 559,000
1997/05/29 455 462 445 454 159,000
1997/05/28 456 464 445 464 181,000
1997/05/27 465 468 450 455 149,000
1997/05/26 468 472 465 465 335,000
1997/05/23 471 474 468 471 567,000
1997/05/22 452 472 452 470 652,000
1997/05/21 454 462 452 452 936,000
1997/05/20 453 459 445 452 502,000
1997/05/19 458 458 452 454 352,000
1997/05/16 448 459 448 458 590,000
1997/05/15 448 450 435 446 653,000
1997/05/14 447 449 439 448 867,000
1997/05/13 437 450 437 448 1,360,000
1997/05/12 421 433 421 433 765,000
1997/05/09 429 432 419 421 1,063,000
1997/05/08 412 425 412 424 947,000
1997/05/07 415 418 410 414 1,597,000
1997/05/06 419 430 410 410 1,135,000
1997/05/02 403 410 403 410 331,000
1997/05/01 402 414 402 413 734,000
1997/04/30 392 397 390 392 554,000
1997/04/28 393 395 385 387 233,000
1997/04/25 395 400 387 388 415,000
1997/04/24 401 402 395 395 618,000
1997/04/23 401 419 401 415 1,395,000
1997/04/22 397 398 390 391 648,000
1997/04/21 396 400 392 394 1,047,000
1997/04/18 384 394 381 392 759,000
1997/04/17 368 385 368 384 647,000
1997/04/16 365 379 365 376 591,000
1997/04/15 360 365 359 364 614,000
1997/04/14 356 360 354 360 143,000
1997/04/11 346 368 344 361 1,098,000
1997/04/10 354 366 340 344 933,000
1997/04/09 362 369 351 351 440,000
1997/04/08 370 372 360 371 453,000
1997/04/07 383 387 369 369 275,000
1997/04/04 395 395 375 383 397,000
1997/04/03 386 404 386 398 428,000
1997/04/02 387 387 373 384 747,000
1997/04/01 395 395 376 387 939,000
1997/03/31 403 414 393 394 252,000
1997/03/28 407 415 407 407 210,000
1997/03/27 423 425 400 402 832,000
1997/03/26 426 428 413 413 382,000
1997/03/25 421 434 417 429 403,000
1997/03/24 440 443 427 427 612,000
1997/03/21 430 433 428 433 680,000
1997/03/19 420 432 420 425 1,684,000
1997/03/18 420 425 412 425 1,178,000
1997/03/17 419 424 416 424 307,000
1997/03/14 398 425 398 419 1,773,000
1997/03/13 407 409 403 408 441,000
1997/03/12 417 418 403 408 351,000
1997/03/11 405 419 403 419 482,000
1997/03/10 405 409 396 409 384,000
1997/03/07 400 406 390 406 407,000
1997/03/06 411 414 400 402 583,000
1997/03/05 423 423 411 413 811,000
1997/03/04 415 421 415 417 805,000
1997/03/03 424 424 415 416 469,000
1997/02/28 431 431 422 424 525,000
1997/02/27 429 433 428 431 337,000
1997/02/26 445 445 428 434 702,000
1997/02/25 436 449 436 442 1,025,000
1997/02/24 458 464 431 431 766,000
1997/02/21 450 458 450 455 787,000
1997/02/20 435 448 435 443 556,000
1997/02/19 433 435 426 433 366,000
1997/02/18 436 438 430 430 426,000
1997/02/17 440 440 432 433 243,000
1997/02/14 440 441 435 435 800,000
1997/02/13 454 454 439 440 332,000
1997/02/12 445 448 435 440 233,000
1997/02/10 447 450 442 446 261,000
1997/02/07 454 457 428 442 437,000
1997/02/06 451 455 449 449 232,000
1997/02/05 455 460 440 448 278,000
1997/02/04 453 463 452 454 425,000
1997/02/03 456 460 449 451 389,000
1997/01/31 455 484 451 471 660,000
1997/01/30 459 463 440 441 501,000
1997/01/29 441 463 429 463 389,000
1997/01/28 426 452 425 440 248,000
1997/01/27 425 432 424 430 327,000
1997/01/24 435 435 424 433 423,000
1997/01/23 438 441 431 436 676,000
1997/01/22 425 454 424 446 534,000
1997/01/21 418 425 415 416 552,000
1997/01/20 457 457 404 416 695,000
1997/01/17 446 461 442 450 395,000
1997/01/16 464 468 432 446 623,000
1997/01/14 441 464 430 456 645,000
1997/01/13 415 450 402 444 1,098,000
1997/01/10 438 438 401 410 1,124,000
1997/01/09 450 463 444 458 444,000
1997/01/08 452 460 442 446 502,000
1997/01/07 482 482 441 442 159,000
1997/01/06 483 489 480 489 151,000

このページの先頭へ