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
2000/12/29 196 198 193 196 635,000
2000/12/28 195 196 192 195 1,131,000
2000/12/27 190 195 189 195 1,398,000
2000/12/26 199 200 193 195 2,595,000
2000/12/25 195 205 194 202 6,889,000
2000/12/22 182 189 181 188 2,860,000
2000/12/21 173 182 172 180 2,419,000
2000/12/20 177 180 173 178 1,615,000
2000/12/19 179 185 178 178 1,465,000
2000/12/18 186 187 175 178 1,279,000
2000/12/15 191 191 187 188 1,175,000
2000/12/14 189 192 187 188 1,087,000
2000/12/13 195 195 186 192 2,034,000
2000/12/12 196 198 193 196 2,842,000
2000/12/11 191 196 189 194 3,679,000
2000/12/08 183 190 182 188 3,701,000
2000/12/07 188 189 183 183 1,427,000
2000/12/06 187 193 186 188 4,870,000
2000/12/05 189 190 185 185 2,225,000
2000/12/04 191 192 185 185 2,396,000
2000/12/01 184 189 180 186 6,948,000
2000/11/30 180 189 180 184 11,100,000
2000/11/29 175 178 175 176 3,793,000
2000/11/28 171 175 169 172 6,500,000
2000/11/27 168 171 163 171 2,955,000
2000/11/24 166 171 166 169 1,263,000
2000/11/22 169 169 166 167 464,000
2000/11/21 168 169 164 169 834,000
2000/11/20 170 170 168 168 618,000
2000/11/17 170 170 168 168 999,000
2000/11/16 170 173 167 167 436,000
2000/11/15 173 174 172 172 1,379,000
2000/11/14 167 172 167 171 689,000
2000/11/13 168 170 164 168 932,000
2000/11/10 170 172 169 170 1,640,000
2000/11/09 173 174 171 172 922,000
2000/11/08 176 177 174 175 1,666,000
2000/11/07 175 178 174 175 1,979,000
2000/11/06 171 174 171 174 1,956,000
2000/11/02 170 174 169 170 1,616,000
2000/11/01 170 170 168 169 476,000
2000/10/31 169 171 168 170 1,936,000
2000/10/30 168 169 165 165 739,000
2000/10/27 170 171 168 168 1,447,000
2000/10/26 170 172 168 172 1,851,000
2000/10/25 171 173 169 173 1,888,000
2000/10/24 175 176 170 171 2,147,000
2000/10/23 172 173 170 170 1,524,000
2000/10/20 172 174 169 171 2,852,000
2000/10/19 176 177 169 170 3,411,000
2000/10/18 194 195 180 181 4,155,000
2000/10/17 192 194 189 190 3,138,000
2000/10/16 180 192 180 189 4,094,000
2000/10/13 176 182 174 181 2,528,000
2000/10/12 172 183 172 181 3,576,000
2000/10/11 170 172 169 172 1,384,000
2000/10/10 170 172 169 170 811,000
2000/10/06 171 173 170 172 959,000
2000/10/05 172 174 171 171 816,000
2000/10/04 171 174 170 170 1,338,000
2000/10/03 171 174 170 170 674,000
2000/10/02 170 172 168 172 1,020,000
2000/09/29 170 173 169 170 668,000
2000/09/28 171 174 169 169 528,000
2000/09/27 174 174 169 171 623,000
2000/09/26 173 175 170 170 563,000
2000/09/25 172 175 172 172 956,000
2000/09/22 174 174 168 170 987,000
2000/09/21 173 175 171 174 828,000
2000/09/20 171 172 168 172 1,098,000
2000/09/19 164 166 163 166 1,227,000
2000/09/18 166 167 164 164 677,000
2000/09/14 165 166 163 166 2,011,000
2000/09/13 168 169 166 168 1,068,000
2000/09/12 169 172 167 168 1,421,000
2000/09/11 172 175 169 170 1,552,000
2000/09/08 175 178 173 177 2,425,000
2000/09/07 174 176 169 173 1,131,000
2000/09/06 176 176 172 174 621,000
2000/09/05 175 179 171 177 843,000
2000/09/04 165 180 165 175 2,271,000
2000/09/01 171 173 168 170 764,000
2000/08/31 175 175 169 172 1,364,000
2000/08/30 174 175 172 173 1,056,000
2000/08/29 176 178 172 175 743,000
2000/08/28 176 179 174 177 1,405,000
2000/08/25 179 179 176 178 874,000
2000/08/24 180 180 176 178 1,017,000
2000/08/23 182 182 177 181 884,000
2000/08/22 180 182 176 182 1,178,000
2000/08/21 181 185 175 177 1,360,000
2000/08/18 180 187 179 187 962,000
2000/08/17 189 189 177 178 875,000
2000/08/16 187 190 187 189 571,000
2000/08/15 188 189 183 188 731,000
2000/08/14 183 188 179 188 1,086,000
2000/08/11 179 183 178 182 1,457,000
2000/08/10 179 186 179 184 857,000
2000/08/09 183 185 177 180 1,681,000
2000/08/08 184 184 176 183 909,000
2000/08/07 176 184 173 184 1,061,000
2000/08/04 172 177 171 175 2,421,000
2000/08/03 182 183 176 177 1,298,000
2000/08/02 185 187 181 182 1,022,000
2000/08/01 181 186 181 185 2,800,000
2000/07/31 188 188 180 186 1,102,000
2000/07/28 190 193 185 189 1,049,000
2000/07/27 185 195 185 195 1,984,000
2000/07/26 195 199 192 194 921,000
2000/07/25 188 198 187 197 1,542,000
2000/07/24 199 200 191 193 1,442,000
2000/07/21 203 204 197 199 2,288,000
2000/07/19 204 210 204 208 1,136,000
2000/07/18 222 222 206 209 1,841,000
2000/07/17 226 230 220 226 1,794,000
2000/07/14 223 226 221 226 928,000
2000/07/13 226 230 223 225 1,358,000
2000/07/12 237 239 229 234 1,897,000
2000/07/11 250 253 240 241 3,726,000
2000/07/10 235 248 235 245 4,221,000
2000/07/07 225 231 223 230 1,868,000
2000/07/06 230 232 224 228 1,722,000
2000/07/05 229 232 220 228 2,938,000
2000/07/04 230 232 223 224 1,785,000
2000/07/03 218 232 218 230 3,894,000
2000/06/30 211 225 207 222 3,676,000
2000/06/29 216 217 204 206 2,992,000
2000/06/28 205 216 205 213 4,591,000
2000/06/27 197 205 197 202 2,985,000
2000/06/26 197 199 194 196 2,767,000
2000/06/23 188 193 185 192 2,308,000
2000/06/22 195 195 184 185 3,296,000
2000/06/21 188 197 185 193 5,717,000
2000/06/20 182 184 178 183 2,352,000
2000/06/19 175 180 175 180 1,435,000
2000/06/16 180 180 175 175 1,245,000
2000/06/15 176 179 175 178 1,830,000
2000/06/14 179 179 174 174 1,301,000
2000/06/13 178 180 174 179 2,849,000
2000/06/12 171 174 169 174 3,027,000
2000/06/09 169 174 168 169 4,252,000
2000/06/08 175 175 172 174 1,146,000
2000/06/07 181 181 174 177 2,911,000
2000/06/06 165 181 164 180 5,729,000
2000/06/05 166 169 164 166 1,840,000
2000/06/02 163 167 163 164 2,705,000
2000/06/01 163 166 163 165 913,000
2000/05/31 164 165 160 161 995,000
2000/05/30 168 169 163 163 1,500,000
2000/05/29 163 167 162 165 2,126,000
2000/05/26 160 161 158 158 528,000
2000/05/25 161 162 159 159 1,032,000
2000/05/24 160 160 157 160 779,000
2000/05/23 162 163 159 162 870,000
2000/05/22 165 165 161 163 638,000
2000/05/19 163 164 161 164 584,000
2000/05/18 162 165 162 162 697,000
2000/05/17 166 167 164 167 678,000
2000/05/16 165 168 165 166 1,329,000
2000/05/15 163 164 160 164 607,000
2000/05/12 160 162 159 162 1,292,000
2000/05/11 162 163 158 160 770,000
2000/05/10 159 162 159 162 859,000
2000/05/09 161 162 158 158 490,000
2000/05/08 160 161 158 159 468,000
2000/05/02 158 159 156 158 831,000
2000/05/01 154 158 153 158 1,547,000
2000/04/28 153 157 153 154 1,267,000
2000/04/27 158 159 153 153 935,000
2000/04/26 160 162 156 158 1,127,000
2000/04/25 165 166 160 162 1,090,000
2000/04/24 157 166 157 163 1,362,000
2000/04/21 159 162 152 152 3,870,000
2000/04/20 164 164 158 158 2,077,000
2000/04/19 161 164 160 162 1,324,000
2000/04/18 166 167 160 165 1,615,000
2000/04/17 165 170 161 166 2,016,000
2000/04/14 169 173 167 172 2,481,000
2000/04/13 172 172 167 170 1,647,000
2000/04/12 168 169 166 169 2,606,000
2000/04/11 166 170 165 165 2,620,000
2000/04/10 165 170 165 170 4,162,000
2000/04/07 180 180 174 175 2,157,000
2000/04/06 185 185 180 180 1,020,000
2000/04/05 182 183 176 176 1,252,000
2000/04/04 180 185 178 183 1,423,000
2000/04/03 175 182 175 182 679,000
2000/03/31 175 177 171 173 688,000
2000/03/30 175 177 171 171 921,000
2000/03/29 180 184 174 175 1,281,000
2000/03/28 179 183 175 180 1,515,000
2000/03/27 172 179 168 173 1,467,000
2000/03/24 170 173 165 168 1,733,000
2000/03/23 168 173 165 172 1,593,000
2000/03/22 164 168 163 168 1,152,000
2000/03/21 170 170 162 163 1,157,000
2000/03/17 168 168 162 167 1,272,000
2000/03/16 169 169 162 166 1,016,000
2000/03/15 168 170 165 169 1,118,000
2000/03/14 172 172 165 168 1,007,000
2000/03/13 165 171 165 170 2,062,000
2000/03/10 163 168 160 165 6,585,000
2000/03/09 167 169 162 166 1,701,000
2000/03/08 167 168 160 164 2,165,000
2000/03/07 170 175 169 172 2,558,000
2000/03/06 178 180 173 173 1,440,000
2000/03/03 186 186 178 178 1,642,000
2000/03/02 180 188 177 186 1,399,000
2000/03/01 175 181 171 181 1,899,000
2000/02/29 158 180 157 166 3,187,000
2000/02/28 163 167 159 163 2,881,000
2000/02/25 163 163 158 163 2,469,000
2000/02/24 161 162 156 156 1,849,000
2000/02/23 160 166 157 162 2,088,000
2000/02/22 171 172 152 159 2,128,000
2000/02/21 175 177 172 172 947,000
2000/02/18 192 192 174 175 1,484,000
2000/02/17 189 189 183 185 785,000
2000/02/16 173 187 172 187 1,427,000
2000/02/15 180 185 175 178 1,246,000
2000/02/14 186 186 175 179 1,603,000
2000/02/10 185 193 185 186 1,547,000
2000/02/09 190 190 183 184 788,000
2000/02/08 186 189 182 187 857,000
2000/02/07 190 193 185 186 503,000
2000/02/04 196 199 190 196 973,000
2000/02/03 199 200 196 196 731,000
2000/02/02 200 202 199 200 1,085,000
2000/02/01 200 203 200 200 1,006,000
2000/01/31 200 210 197 210 856,000
2000/01/28 200 201 196 200 831,000
2000/01/27 199 202 195 198 1,002,000
2000/01/26 192 201 192 197 1,485,000
2000/01/25 210 210 190 192 2,227,000
2000/01/24 209 214 208 210 1,108,000
2000/01/21 213 214 205 207 1,089,000
2000/01/20 215 217 203 214 1,222,000
2000/01/19 209 215 205 210 811,000
2000/01/18 207 210 202 210 470,000
2000/01/17 199 210 198 205 924,000
2000/01/14 203 205 198 204 986,000
2000/01/13 195 205 192 203 1,483,000
2000/01/12 190 191 187 187 542,000
2000/01/11 193 193 186 190 1,104,000
2000/01/07 193 193 185 186 741,000
2000/01/06 192 192 183 183 587,000
2000/01/05 186 195 184 195 967,000
2000/01/04 191 192 180 180 289,000

このページの先頭へ