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 |
---|---|---|---|---|---|
1998/12/30 | 281 | 283 | 279 | 283 | 177,000 |
1998/12/29 | 280 | 282 | 276 | 280 | 721,000 |
1998/12/28 | 275 | 279 | 269 | 275 | 943,000 |
1998/12/25 | 272 | 283 | 269 | 275 | 2,421,000 |
1998/12/24 | 260 | 262 | 253 | 257 | 959,000 |
1998/12/22 | 270 | 271 | 257 | 257 | 1,103,000 |
1998/12/21 | 256 | 268 | 255 | 262 | 1,304,000 |
1998/12/18 | 258 | 260 | 249 | 251 | 819,000 |
1998/12/17 | 266 | 266 | 258 | 260 | 1,053,000 |
1998/12/16 | 271 | 271 | 266 | 267 | 731,000 |
1998/12/15 | 271 | 276 | 266 | 269 | 872,000 |
1998/12/14 | 278 | 281 | 274 | 276 | 760,000 |
1998/12/11 | 281 | 287 | 280 | 280 | 2,980,000 |
1998/12/10 | 287 | 290 | 283 | 286 | 2,298,000 |
1998/12/09 | 287 | 289 | 285 | 287 | 2,178,000 |
1998/12/08 | 287 | 288 | 283 | 287 | 974,000 |
1998/12/07 | 290 | 293 | 287 | 287 | 730,000 |
1998/12/04 | 287 | 292 | 285 | 292 | 477,000 |
1998/12/03 | 290 | 290 | 285 | 288 | 620,000 |
1998/12/02 | 285 | 295 | 285 | 294 | 891,000 |
1998/12/01 | 291 | 294 | 286 | 286 | 1,368,000 |
1998/11/30 | 292 | 293 | 289 | 289 | 1,300,000 |
1998/11/27 | 294 | 295 | 289 | 290 | 1,903,000 |
1998/11/26 | 288 | 297 | 284 | 295 | 3,311,000 |
1998/11/25 | 285 | 285 | 278 | 284 | 1,659,000 |
1998/11/24 | 293 | 293 | 286 | 290 | 1,914,000 |
1998/11/20 | 283 | 290 | 283 | 288 | 1,275,000 |
1998/11/19 | 286 | 286 | 272 | 278 | 827,000 |
1998/11/18 | 276 | 290 | 276 | 286 | 1,285,000 |
1998/11/17 | 278 | 278 | 274 | 275 | 555,000 |
1998/11/16 | 280 | 280 | 274 | 274 | 706,000 |
1998/11/13 | 276 | 277 | 273 | 275 | 1,189,000 |
1998/11/12 | 278 | 278 | 271 | 274 | 1,357,000 |
1998/11/11 | 274 | 277 | 271 | 275 | 428,000 |
1998/11/10 | 278 | 278 | 271 | 272 | 822,000 |
1998/11/09 | 275 | 278 | 272 | 274 | 617,000 |
1998/11/06 | 277 | 280 | 274 | 275 | 926,000 |
1998/11/05 | 282 | 283 | 275 | 275 | 1,765,000 |
1998/11/04 | 278 | 279 | 273 | 278 | 1,446,000 |
1998/11/02 | 273 | 273 | 265 | 273 | 1,337,000 |
1998/10/30 | 277 | 277 | 270 | 271 | 1,289,000 |
1998/10/29 | 275 | 279 | 273 | 277 | 1,065,000 |
1998/10/28 | 268 | 279 | 268 | 274 | 825,000 |
1998/10/27 | 274 | 278 | 264 | 268 | 1,516,000 |
1998/10/26 | 265 | 273 | 262 | 269 | 842,000 |
1998/10/23 | 284 | 297 | 269 | 270 | 892,000 |
1998/10/22 | 300 | 303 | 275 | 279 | 1,579,000 |
1998/10/21 | 292 | 300 | 276 | 276 | 1,070,000 |
1998/10/20 | 277 | 287 | 275 | 287 | 856,000 |
1998/10/19 | 264 | 278 | 264 | 272 | 1,255,000 |
1998/10/16 | 279 | 279 | 268 | 274 | 1,101,000 |
1998/10/15 | 280 | 283 | 265 | 265 | 923,000 |
1998/10/14 | 305 | 305 | 265 | 265 | 1,202,000 |
1998/10/13 | 305 | 313 | 299 | 305 | 2,655,000 |
1998/10/12 | 303 | 304 | 295 | 304 | 888,000 |
1998/10/09 | 288 | 300 | 287 | 300 | 1,594,000 |
1998/10/08 | 289 | 293 | 287 | 288 | 1,401,000 |
1998/10/07 | 280 | 299 | 280 | 296 | 1,846,000 |
1998/10/06 | 275 | 294 | 270 | 280 | 883,000 |
1998/10/05 | 271 | 274 | 265 | 274 | 966,000 |
1998/10/02 | 258 | 268 | 255 | 266 | 597,000 |
1998/10/01 | 270 | 275 | 255 | 263 | 880,000 |
1998/09/30 | 280 | 285 | 265 | 275 | 812,000 |
1998/09/29 | 283 | 285 | 256 | 285 | 588,000 |
1998/09/28 | 261 | 290 | 261 | 278 | 1,029,000 |
1998/09/25 | 260 | 263 | 251 | 260 | 2,251,000 |
1998/09/24 | 261 | 270 | 258 | 264 | 1,662,000 |
1998/09/22 | 263 | 267 | 226 | 236 | 2,106,000 |
1998/09/21 | 264 | 270 | 264 | 268 | 647,000 |
1998/09/18 | 272 | 283 | 266 | 279 | 349,000 |
1998/09/17 | 279 | 283 | 265 | 267 | 483,000 |
1998/09/16 | 276 | 282 | 276 | 277 | 926,000 |
1998/09/14 | 271 | 282 | 265 | 278 | 1,243,000 |
1998/09/11 | 295 | 295 | 261 | 266 | 3,623,000 |
1998/09/10 | 294 | 299 | 275 | 290 | 548,000 |
1998/09/09 | 302 | 304 | 297 | 304 | 925,000 |
1998/09/08 | 304 | 323 | 300 | 304 | 1,500,000 |
1998/09/07 | 290 | 308 | 288 | 304 | 1,369,000 |
1998/09/04 | 281 | 287 | 275 | 285 | 766,000 |
1998/09/03 | 286 | 292 | 285 | 286 | 1,593,000 |
1998/09/02 | 281 | 300 | 280 | 286 | 960,000 |
1998/09/01 | 255 | 282 | 255 | 280 | 1,391,000 |
1998/08/31 | 257 | 268 | 257 | 262 | 585,000 |
1998/08/28 | 256 | 265 | 252 | 258 | 661,000 |
1998/08/27 | 261 | 275 | 251 | 261 | 711,000 |
1998/08/26 | 275 | 279 | 259 | 259 | 452,000 |
1998/08/25 | 276 | 285 | 270 | 270 | 681,000 |
1998/08/24 | 279 | 286 | 276 | 279 | 410,000 |
1998/08/21 | 290 | 291 | 286 | 288 | 960,000 |
1998/08/20 | 290 | 292 | 287 | 291 | 1,612,000 |
1998/08/19 | 290 | 292 | 281 | 286 | 1,402,000 |
1998/08/18 | 283 | 286 | 276 | 285 | 720,000 |
1998/08/17 | 274 | 284 | 263 | 283 | 3,111,000 |
1998/08/14 | 278 | 280 | 272 | 275 | 2,061,000 |
1998/08/13 | 275 | 279 | 273 | 279 | 643,000 |
1998/08/12 | 270 | 278 | 270 | 277 | 1,028,000 |
1998/08/11 | 269 | 273 | 267 | 270 | 1,292,000 |
1998/08/10 | 270 | 270 | 263 | 267 | 2,035,000 |
1998/08/07 | 273 | 274 | 270 | 270 | 300,000 |
1998/08/06 | 272 | 275 | 267 | 270 | 1,794,000 |
1998/08/05 | 268 | 272 | 267 | 269 | 768,000 |
1998/08/04 | 262 | 272 | 258 | 266 | 1,331,000 |
1998/08/03 | 265 | 265 | 253 | 257 | 1,194,000 |
1998/07/31 | 255 | 256 | 247 | 255 | 1,162,000 |
1998/07/30 | 245 | 253 | 245 | 247 | 334,000 |
1998/07/29 | 240 | 247 | 239 | 242 | 509,000 |
1998/07/28 | 237 | 245 | 236 | 241 | 343,000 |
1998/07/27 | 250 | 250 | 235 | 235 | 717,000 |
1998/07/24 | 249 | 258 | 247 | 255 | 1,662,000 |
1998/07/23 | 246 | 250 | 242 | 246 | 889,000 |
1998/07/22 | 240 | 245 | 236 | 241 | 397,000 |
1998/07/21 | 249 | 250 | 237 | 249 | 512,000 |
1998/07/17 | 248 | 250 | 242 | 242 | 594,000 |
1998/07/16 | 244 | 249 | 243 | 247 | 966,000 |
1998/07/15 | 256 | 263 | 256 | 259 | 1,147,000 |
1998/07/14 | 248 | 255 | 242 | 251 | 555,000 |
1998/07/13 | 231 | 244 | 226 | 243 | 666,000 |
1998/07/10 | 263 | 263 | 230 | 230 | 1,362,000 |
1998/07/09 | 262 | 267 | 260 | 262 | 1,008,000 |
1998/07/08 | 273 | 280 | 262 | 262 | 1,277,000 |
1998/07/07 | 275 | 284 | 275 | 277 | 356,000 |
1998/07/06 | 270 | 279 | 270 | 275 | 396,000 |
1998/07/03 | 279 | 291 | 272 | 279 | 1,346,000 |
1998/07/02 | 270 | 293 | 266 | 285 | 1,874,000 |
1998/07/01 | 255 | 263 | 249 | 261 | 1,568,000 |
1998/06/30 | 240 | 255 | 237 | 251 | 1,462,000 |
1998/06/29 | 229 | 236 | 227 | 233 | 462,000 |
1998/06/26 | 225 | 225 | 215 | 224 | 634,000 |
1998/06/25 | 238 | 238 | 226 | 228 | 902,000 |
1998/06/24 | 230 | 238 | 227 | 234 | 799,000 |
1998/06/23 | 248 | 248 | 222 | 225 | 975,000 |
1998/06/22 | 243 | 251 | 240 | 243 | 1,191,000 |
1998/06/19 | 230 | 241 | 228 | 239 | 1,267,000 |
1998/06/18 | 233 | 233 | 224 | 230 | 1,503,000 |
1998/06/17 | 211 | 215 | 207 | 209 | 487,000 |
1998/06/16 | 214 | 214 | 207 | 209 | 593,000 |
1998/06/15 | 214 | 217 | 206 | 214 | 1,108,000 |
1998/06/12 | 220 | 220 | 203 | 214 | 2,115,000 |
1998/06/11 | 211 | 216 | 207 | 215 | 855,000 |
1998/06/10 | 226 | 226 | 214 | 215 | 584,000 |
1998/06/09 | 217 | 227 | 217 | 227 | 733,000 |
1998/06/08 | 221 | 225 | 218 | 219 | 900,000 |
1998/06/05 | 218 | 225 | 213 | 225 | 1,098,000 |
1998/06/04 | 216 | 218 | 213 | 214 | 1,137,000 |
1998/06/03 | 218 | 218 | 206 | 211 | 1,236,000 |
1998/06/02 | 208 | 220 | 205 | 218 | 1,161,000 |
1998/06/01 | 210 | 213 | 204 | 204 | 365,000 |
1998/05/29 | 211 | 215 | 206 | 209 | 648,000 |
1998/05/28 | 208 | 220 | 208 | 215 | 812,000 |
1998/05/27 | 206 | 211 | 202 | 210 | 738,000 |
1998/05/26 | 207 | 211 | 207 | 209 | 324,000 |
1998/05/25 | 206 | 208 | 204 | 207 | 345,000 |
1998/05/22 | 208 | 208 | 202 | 202 | 603,000 |
1998/05/21 | 207 | 214 | 205 | 206 | 1,053,000 |
1998/05/20 | 200 | 210 | 198 | 203 | 777,000 |
1998/05/19 | 196 | 200 | 193 | 198 | 391,000 |
1998/05/18 | 196 | 199 | 190 | 196 | 271,000 |
1998/05/15 | 198 | 200 | 197 | 198 | 606,000 |
1998/05/14 | 200 | 201 | 198 | 198 | 457,000 |
1998/05/13 | 202 | 203 | 199 | 199 | 1,159,000 |
1998/05/12 | 205 | 205 | 198 | 198 | 972,000 |
1998/05/11 | 206 | 210 | 203 | 203 | 956,000 |
1998/05/08 | 200 | 210 | 200 | 209 | 1,511,000 |
1998/05/07 | 203 | 206 | 200 | 204 | 498,000 |
1998/05/06 | 208 | 208 | 195 | 205 | 752,000 |
1998/05/01 | 212 | 212 | 204 | 208 | 564,000 |
1998/04/30 | 215 | 215 | 204 | 215 | 796,000 |
1998/04/28 | 211 | 215 | 210 | 211 | 796,000 |
1998/04/27 | 215 | 217 | 208 | 215 | 500,000 |
1998/04/24 | 224 | 230 | 220 | 220 | 273,000 |
1998/04/23 | 217 | 225 | 213 | 215 | 651,000 |
1998/04/22 | 215 | 217 | 210 | 217 | 436,000 |
1998/04/21 | 222 | 224 | 210 | 218 | 331,000 |
1998/04/20 | 224 | 224 | 213 | 217 | 326,000 |
1998/04/17 | 231 | 231 | 207 | 225 | 719,000 |
1998/04/16 | 235 | 238 | 217 | 226 | 1,197,000 |
1998/04/15 | 232 | 237 | 223 | 234 | 506,000 |
1998/04/14 | 235 | 237 | 215 | 228 | 344,000 |
1998/04/13 | 235 | 236 | 228 | 230 | 225,000 |
1998/04/10 | 232 | 240 | 230 | 240 | 1,123,000 |
1998/04/09 | 233 | 233 | 221 | 231 | 897,000 |
1998/04/08 | 228 | 235 | 218 | 235 | 1,061,000 |
1998/04/07 | 222 | 231 | 221 | 224 | 806,000 |
1998/04/06 | 218 | 228 | 216 | 221 | 610,000 |
1998/04/03 | 201 | 217 | 201 | 210 | 693,000 |
1998/04/02 | 202 | 202 | 185 | 189 | 2,459,000 |
1998/04/01 | 221 | 225 | 204 | 205 | 2,496,000 |
1998/03/31 | 259 | 259 | 230 | 236 | 1,148,000 |
1998/03/30 | 287 | 290 | 257 | 257 | 1,117,000 |
1998/03/27 | 293 | 297 | 281 | 282 | 598,000 |
1998/03/26 | 295 | 301 | 292 | 297 | 681,000 |
1998/03/25 | 292 | 299 | 291 | 298 | 1,016,000 |
1998/03/24 | 297 | 300 | 286 | 292 | 1,050,000 |
1998/03/23 | 297 | 299 | 285 | 297 | 924,000 |
1998/03/20 | 290 | 299 | 282 | 297 | 1,198,000 |
1998/03/19 | 290 | 298 | 283 | 290 | 451,000 |
1998/03/18 | 310 | 310 | 280 | 286 | 656,000 |
1998/03/17 | 293 | 308 | 293 | 308 | 390,000 |
1998/03/16 | 300 | 301 | 290 | 290 | 413,000 |
1998/03/13 | 300 | 307 | 298 | 298 | 1,984,000 |
1998/03/12 | 295 | 302 | 290 | 298 | 447,000 |
1998/03/11 | 298 | 302 | 292 | 296 | 748,000 |
1998/03/10 | 295 | 302 | 294 | 302 | 1,308,000 |
1998/03/09 | 301 | 309 | 292 | 294 | 779,000 |
1998/03/06 | 282 | 298 | 282 | 296 | 955,000 |
1998/03/05 | 270 | 279 | 260 | 274 | 312,000 |
1998/03/04 | 277 | 284 | 271 | 271 | 303,000 |
1998/03/03 | 283 | 287 | 275 | 281 | 543,000 |
1998/03/02 | 289 | 292 | 280 | 288 | 842,000 |
1998/02/27 | 265 | 287 | 265 | 274 | 762,000 |
1998/02/26 | 251 | 264 | 250 | 253 | 644,000 |
1998/02/25 | 254 | 262 | 250 | 260 | 621,000 |
1998/02/24 | 265 | 271 | 255 | 263 | 550,000 |
1998/02/23 | 271 | 272 | 265 | 265 | 524,000 |
1998/02/20 | 270 | 275 | 262 | 268 | 803,000 |
1998/02/19 | 258 | 279 | 258 | 262 | 832,000 |
1998/02/18 | 271 | 275 | 264 | 268 | 637,000 |
1998/02/17 | 285 | 285 | 270 | 276 | 721,000 |
1998/02/16 | 298 | 298 | 285 | 287 | 596,000 |
1998/02/13 | 329 | 329 | 286 | 305 | 1,788,000 |
1998/02/12 | 314 | 324 | 309 | 324 | 1,978,000 |
1998/02/10 | 284 | 296 | 279 | 295 | 1,242,000 |
1998/02/09 | 280 | 282 | 272 | 279 | 685,000 |
1998/02/06 | 270 | 278 | 266 | 271 | 529,000 |
1998/02/05 | 249 | 270 | 249 | 265 | 550,000 |
1998/02/04 | 245 | 252 | 245 | 249 | 290,000 |
1998/02/03 | 253 | 258 | 245 | 250 | 434,000 |
1998/02/02 | 240 | 244 | 226 | 241 | 790,000 |
1998/01/30 | 257 | 258 | 237 | 240 | 530,000 |
1998/01/29 | 268 | 274 | 251 | 267 | 795,000 |
1998/01/28 | 270 | 279 | 265 | 266 | 1,605,000 |
1998/01/27 | 250 | 265 | 249 | 265 | 1,965,000 |
1998/01/26 | 251 | 276 | 251 | 273 | 1,876,000 |
1998/01/23 | 229 | 245 | 227 | 244 | 1,530,000 |
1998/01/22 | 206 | 228 | 204 | 228 | 1,720,000 |
1998/01/21 | 200 | 207 | 195 | 204 | 1,767,000 |
1998/01/20 | 180 | 194 | 178 | 187 | 1,338,000 |
1998/01/19 | 190 | 197 | 175 | 180 | 1,496,000 |
1998/01/16 | 179 | 183 | 171 | 180 | 1,723,000 |
1998/01/14 | 170 | 183 | 170 | 179 | 1,262,000 |
1998/01/13 | 170 | 171 | 165 | 170 | 1,090,000 |
1998/01/12 | 174 | 174 | 168 | 170 | 570,000 |
1998/01/09 | 185 | 186 | 165 | 183 | 1,796,000 |
1998/01/08 | 193 | 201 | 179 | 186 | 1,296,000 |
1998/01/07 | 200 | 202 | 189 | 198 | 853,000 |
1998/01/06 | 212 | 212 | 185 | 202 | 882,000 |
1998/01/05 | 225 | 230 | 216 | 216 | 212,000 |