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 |
|---|---|---|---|---|---|
| 2001/12/28 | 199 | 199 | 194 | 199 | 512,000 |
| 2001/12/27 | 196 | 199 | 187 | 199 | 1,602,000 |
| 2001/12/26 | 190 | 197 | 189 | 194 | 2,723,000 |
| 2001/12/25 | 191 | 191 | 181 | 187 | 2,011,000 |
| 2001/12/21 | 183 | 202 | 183 | 191 | 7,229,000 |
| 2001/12/20 | 160 | 178 | 152 | 178 | 6,260,000 |
| 2001/12/19 | 165 | 165 | 145 | 150 | 5,430,000 |
| 2001/12/18 | 165 | 167 | 160 | 165 | 1,891,000 |
| 2001/12/17 | 168 | 168 | 162 | 165 | 1,978,000 |
| 2001/12/14 | 165 | 165 | 160 | 163 | 6,927,000 |
| 2001/12/13 | 171 | 173 | 162 | 167 | 1,898,000 |
| 2001/12/12 | 165 | 171 | 161 | 171 | 3,266,000 |
| 2001/12/11 | 165 | 171 | 165 | 166 | 3,011,000 |
| 2001/12/10 | 177 | 177 | 164 | 165 | 2,685,000 |
| 2001/12/07 | 175 | 183 | 175 | 177 | 3,953,000 |
| 2001/12/06 | 185 | 188 | 175 | 176 | 3,076,000 |
| 2001/12/05 | 184 | 185 | 172 | 181 | 3,277,000 |
| 2001/12/04 | 185 | 187 | 174 | 182 | 3,774,000 |
| 2001/12/03 | 193 | 194 | 181 | 181 | 2,439,000 |
| 2001/11/30 | 208 | 208 | 191 | 191 | 2,677,000 |
| 2001/11/29 | 205 | 208 | 201 | 204 | 1,983,000 |
| 2001/11/28 | 214 | 218 | 209 | 209 | 1,694,000 |
| 2001/11/27 | 220 | 227 | 218 | 219 | 2,604,000 |
| 2001/11/26 | 211 | 219 | 211 | 215 | 1,592,000 |
| 2001/11/22 | 211 | 212 | 207 | 208 | 962,000 |
| 2001/11/21 | 212 | 214 | 210 | 212 | 860,000 |
| 2001/11/20 | 222 | 222 | 210 | 215 | 1,241,000 |
| 2001/11/19 | 208 | 218 | 207 | 218 | 1,794,000 |
| 2001/11/16 | 212 | 216 | 208 | 213 | 2,727,000 |
| 2001/11/15 | 212 | 215 | 209 | 215 | 2,104,000 |
| 2001/11/14 | 217 | 220 | 210 | 212 | 1,584,000 |
| 2001/11/13 | 210 | 218 | 210 | 217 | 1,918,000 |
| 2001/11/12 | 216 | 224 | 210 | 210 | 1,745,000 |
| 2001/11/09 | 222 | 232 | 219 | 221 | 2,565,000 |
| 2001/11/08 | 226 | 233 | 224 | 232 | 2,720,000 |
| 2001/11/07 | 220 | 226 | 215 | 225 | 4,777,000 |
| 2001/11/06 | 221 | 224 | 210 | 220 | 6,832,000 |
| 2001/11/05 | 251 | 252 | 223 | 226 | 3,898,000 |
| 2001/11/02 | 258 | 260 | 248 | 250 | 1,930,000 |
| 2001/11/01 | 262 | 265 | 253 | 257 | 1,347,000 |
| 2001/10/31 | 255 | 262 | 255 | 257 | 902,000 |
| 2001/10/30 | 257 | 258 | 254 | 256 | 1,908,000 |
| 2001/10/29 | 271 | 271 | 262 | 262 | 1,892,000 |
| 2001/10/26 | 274 | 276 | 266 | 275 | 4,098,000 |
| 2001/10/25 | 280 | 284 | 274 | 279 | 2,875,000 |
| 2001/10/24 | 291 | 300 | 282 | 285 | 4,120,000 |
| 2001/10/23 | 285 | 295 | 284 | 294 | 3,510,000 |
| 2001/10/22 | 285 | 285 | 280 | 281 | 1,348,000 |
| 2001/10/19 | 272 | 282 | 272 | 282 | 1,223,000 |
| 2001/10/18 | 284 | 285 | 277 | 277 | 1,824,000 |
| 2001/10/17 | 285 | 289 | 282 | 289 | 1,568,000 |
| 2001/10/16 | 279 | 285 | 275 | 283 | 1,057,000 |
| 2001/10/15 | 274 | 277 | 272 | 277 | 1,238,000 |
| 2001/10/12 | 286 | 288 | 274 | 279 | 2,748,000 |
| 2001/10/11 | 282 | 285 | 278 | 285 | 1,474,000 |
| 2001/10/10 | 268 | 283 | 268 | 273 | 2,959,000 |
| 2001/10/09 | 275 | 280 | 268 | 271 | 4,731,000 |
| 2001/10/05 | 300 | 305 | 290 | 290 | 3,085,000 |
| 2001/10/04 | 309 | 315 | 302 | 313 | 2,026,000 |
| 2001/10/03 | 322 | 330 | 314 | 314 | 2,191,000 |
| 2001/10/02 | 316 | 328 | 310 | 325 | 2,077,000 |
| 2001/10/01 | 304 | 317 | 298 | 317 | 1,837,000 |
| 2001/09/28 | 293 | 301 | 293 | 296 | 2,116,000 |
| 2001/09/27 | 290 | 292 | 281 | 290 | 1,246,000 |
| 2001/09/26 | 291 | 300 | 281 | 294 | 1,335,000 |
| 2001/09/25 | 297 | 300 | 275 | 295 | 1,594,000 |
| 2001/09/21 | 275 | 287 | 272 | 286 | 1,698,000 |
| 2001/09/20 | 281 | 285 | 276 | 280 | 1,655,000 |
| 2001/09/19 | 290 | 302 | 290 | 291 | 1,811,000 |
| 2001/09/18 | 275 | 301 | 275 | 284 | 1,990,000 |
| 2001/09/17 | 279 | 284 | 267 | 271 | 1,738,000 |
| 2001/09/14 | 270 | 279 | 267 | 279 | 3,274,000 |
| 2001/09/13 | 267 | 278 | 266 | 275 | 1,442,000 |
| 2001/09/12 | 265 | 279 | 265 | 265 | 1,639,000 |
| 2001/09/11 | 280 | 293 | 279 | 291 | 1,458,000 |
| 2001/09/10 | 292 | 293 | 279 | 279 | 1,374,000 |
| 2001/09/07 | 290 | 303 | 290 | 296 | 1,329,000 |
| 2001/09/06 | 290 | 302 | 289 | 299 | 1,072,000 |
| 2001/09/05 | 300 | 304 | 292 | 295 | 1,571,000 |
| 2001/09/04 | 302 | 302 | 285 | 300 | 3,812,000 |
| 2001/09/03 | 321 | 324 | 303 | 304 | 1,798,000 |
| 2001/08/31 | 310 | 327 | 303 | 319 | 2,435,000 |
| 2001/08/30 | 316 | 325 | 310 | 317 | 4,442,000 |
| 2001/08/29 | 344 | 358 | 341 | 341 | 3,316,000 |
| 2001/08/28 | 348 | 352 | 344 | 350 | 3,160,000 |
| 2001/08/27 | 348 | 352 | 343 | 343 | 2,529,000 |
| 2001/08/24 | 353 | 360 | 345 | 353 | 2,928,000 |
| 2001/08/23 | 349 | 363 | 343 | 358 | 9,312,000 |
| 2001/08/22 | 323 | 344 | 323 | 342 | 5,399,000 |
| 2001/08/21 | 317 | 329 | 316 | 325 | 4,241,000 |
| 2001/08/20 | 318 | 318 | 309 | 310 | 3,928,000 |
| 2001/08/17 | 329 | 329 | 315 | 318 | 2,515,000 |
| 2001/08/16 | 338 | 342 | 331 | 331 | 6,973,000 |
| 2001/08/15 | 317 | 331 | 315 | 328 | 6,577,000 |
| 2001/08/14 | 307 | 316 | 301 | 313 | 3,687,000 |
| 2001/08/13 | 307 | 307 | 294 | 299 | 2,379,000 |
| 2001/08/10 | 310 | 316 | 308 | 308 | 4,377,000 |
| 2001/08/09 | 302 | 308 | 300 | 301 | 2,450,000 |
| 2001/08/08 | 316 | 317 | 305 | 308 | 5,811,000 |
| 2001/08/07 | 305 | 319 | 305 | 319 | 14,968,000 |
| 2001/08/06 | 295 | 304 | 293 | 301 | 5,903,000 |
| 2001/08/03 | 291 | 295 | 289 | 291 | 2,896,000 |
| 2001/08/02 | 289 | 298 | 287 | 296 | 3,744,000 |
| 2001/08/01 | 287 | 293 | 280 | 292 | 5,276,000 |
| 2001/07/31 | 271 | 289 | 270 | 288 | 4,724,000 |
| 2001/07/30 | 273 | 274 | 267 | 272 | 2,467,000 |
| 2001/07/27 | 259 | 280 | 259 | 273 | 4,491,000 |
| 2001/07/26 | 261 | 263 | 258 | 260 | 1,005,000 |
| 2001/07/25 | 255 | 262 | 250 | 259 | 1,557,000 |
| 2001/07/24 | 238 | 253 | 238 | 252 | 2,387,000 |
| 2001/07/23 | 257 | 259 | 243 | 247 | 2,656,000 |
| 2001/07/19 | 263 | 266 | 257 | 262 | 3,130,000 |
| 2001/07/18 | 274 | 283 | 270 | 273 | 7,334,000 |
| 2001/07/17 | 266 | 272 | 263 | 272 | 1,482,000 |
| 2001/07/16 | 263 | 266 | 263 | 266 | 945,000 |
| 2001/07/13 | 262 | 267 | 260 | 266 | 2,189,000 |
| 2001/07/12 | 259 | 267 | 255 | 267 | 755,000 |
| 2001/07/11 | 264 | 264 | 257 | 259 | 1,642,000 |
| 2001/07/10 | 271 | 272 | 266 | 268 | 2,620,000 |
| 2001/07/09 | 274 | 277 | 271 | 273 | 3,350,000 |
| 2001/07/06 | 269 | 278 | 266 | 274 | 3,445,000 |
| 2001/07/05 | 264 | 272 | 263 | 269 | 1,331,000 |
| 2001/07/04 | 265 | 267 | 260 | 264 | 911,000 |
| 2001/07/03 | 272 | 272 | 261 | 263 | 843,000 |
| 2001/07/02 | 269 | 272 | 265 | 267 | 1,656,000 |
| 2001/06/29 | 269 | 272 | 264 | 264 | 1,820,000 |
| 2001/06/28 | 264 | 268 | 260 | 265 | 915,000 |
| 2001/06/27 | 268 | 269 | 265 | 266 | 1,197,000 |
| 2001/06/26 | 267 | 271 | 267 | 270 | 1,080,000 |
| 2001/06/25 | 268 | 270 | 266 | 267 | 1,806,000 |
| 2001/06/22 | 264 | 270 | 260 | 265 | 2,766,000 |
| 2001/06/21 | 250 | 258 | 250 | 258 | 2,333,000 |
| 2001/06/20 | 249 | 250 | 247 | 248 | 2,271,000 |
| 2001/06/19 | 243 | 252 | 243 | 248 | 2,350,000 |
| 2001/06/18 | 238 | 246 | 238 | 245 | 1,433,000 |
| 2001/06/15 | 238 | 248 | 232 | 248 | 1,386,000 |
| 2001/06/14 | 241 | 245 | 232 | 241 | 1,750,000 |
| 2001/06/13 | 245 | 250 | 242 | 244 | 1,334,000 |
| 2001/06/12 | 256 | 257 | 241 | 243 | 1,537,000 |
| 2001/06/11 | 262 | 262 | 256 | 256 | 1,096,000 |
| 2001/06/08 | 263 | 263 | 256 | 260 | 4,849,000 |
| 2001/06/07 | 252 | 258 | 250 | 258 | 1,812,000 |
| 2001/06/06 | 259 | 260 | 248 | 254 | 1,784,000 |
| 2001/06/05 | 259 | 259 | 255 | 256 | 2,376,000 |
| 2001/06/04 | 254 | 257 | 248 | 257 | 1,154,000 |
| 2001/06/01 | 253 | 261 | 253 | 257 | 2,561,000 |
| 2001/05/31 | 254 | 256 | 252 | 253 | 1,552,000 |
| 2001/05/30 | 250 | 255 | 247 | 254 | 1,042,000 |
| 2001/05/29 | 250 | 256 | 249 | 254 | 1,930,000 |
| 2001/05/28 | 251 | 254 | 247 | 248 | 1,992,000 |
| 2001/05/25 | 263 | 263 | 253 | 254 | 3,010,000 |
| 2001/05/24 | 265 | 265 | 252 | 255 | 2,520,000 |
| 2001/05/23 | 267 | 270 | 263 | 267 | 1,644,000 |
| 2001/05/22 | 275 | 275 | 267 | 267 | 2,378,000 |
| 2001/05/21 | 275 | 278 | 271 | 273 | 2,754,000 |
| 2001/05/18 | 265 | 271 | 264 | 270 | 5,102,000 |
| 2001/05/17 | 265 | 265 | 260 | 262 | 2,429,000 |
| 2001/05/16 | 269 | 269 | 257 | 262 | 4,348,000 |
| 2001/05/15 | 256 | 267 | 256 | 267 | 9,766,000 |
| 2001/05/14 | 262 | 268 | 249 | 255 | 9,514,000 |
| 2001/05/11 | 288 | 288 | 279 | 287 | 2,738,000 |
| 2001/05/10 | 280 | 293 | 279 | 287 | 3,142,000 |
| 2001/05/09 | 275 | 281 | 270 | 280 | 2,958,000 |
| 2001/05/08 | 280 | 287 | 277 | 277 | 4,913,000 |
| 2001/05/07 | 295 | 296 | 284 | 285 | 2,129,000 |
| 2001/05/02 | 293 | 296 | 289 | 296 | 2,930,000 |
| 2001/05/01 | 289 | 293 | 286 | 293 | 3,233,000 |
| 2001/04/27 | 289 | 289 | 283 | 288 | 2,481,000 |
| 2001/04/26 | 286 | 290 | 281 | 285 | 3,548,000 |
| 2001/04/25 | 290 | 290 | 281 | 281 | 2,788,000 |
| 2001/04/24 | 282 | 292 | 280 | 289 | 5,487,000 |
| 2001/04/23 | 280 | 283 | 274 | 281 | 4,890,000 |
| 2001/04/20 | 271 | 277 | 268 | 277 | 3,923,000 |
| 2001/04/19 | 270 | 275 | 268 | 270 | 2,526,000 |
| 2001/04/18 | 272 | 275 | 265 | 275 | 3,589,000 |
| 2001/04/17 | 270 | 276 | 269 | 272 | 1,972,000 |
| 2001/04/16 | 270 | 272 | 267 | 268 | 1,539,000 |
| 2001/04/13 | 271 | 275 | 264 | 270 | 4,436,000 |
| 2001/04/12 | 270 | 277 | 270 | 276 | 4,865,000 |
| 2001/04/11 | 267 | 268 | 258 | 265 | 4,862,000 |
| 2001/04/10 | 267 | 268 | 260 | 262 | 3,868,000 |
| 2001/04/09 | 270 | 272 | 263 | 266 | 2,357,000 |
| 2001/04/06 | 272 | 277 | 265 | 270 | 3,382,000 |
| 2001/04/05 | 279 | 287 | 270 | 272 | 5,913,000 |
| 2001/04/04 | 267 | 283 | 265 | 282 | 9,969,000 |
| 2001/04/03 | 251 | 267 | 249 | 260 | 6,635,000 |
| 2001/04/02 | 249 | 254 | 240 | 248 | 3,275,000 |
| 2001/03/30 | 249 | 256 | 242 | 247 | 4,498,000 |
| 2001/03/29 | 250 | 257 | 246 | 247 | 7,648,000 |
| 2001/03/28 | 244 | 253 | 240 | 250 | 7,287,000 |
| 2001/03/27 | 233 | 237 | 229 | 234 | 2,225,000 |
| 2001/03/26 | 225 | 237 | 224 | 237 | 3,105,000 |
| 2001/03/23 | 224 | 226 | 220 | 223 | 1,988,000 |
| 2001/03/22 | 228 | 230 | 220 | 225 | 3,562,000 |
| 2001/03/21 | 217 | 228 | 216 | 228 | 3,182,000 |
| 2001/03/19 | 213 | 220 | 213 | 215 | 2,465,000 |
| 2001/03/16 | 213 | 217 | 211 | 215 | 2,597,000 |
| 2001/03/15 | 210 | 218 | 205 | 218 | 3,006,000 |
| 2001/03/14 | 230 | 231 | 216 | 220 | 2,813,000 |
| 2001/03/13 | 224 | 226 | 220 | 222 | 3,204,000 |
| 2001/03/12 | 234 | 236 | 228 | 231 | 1,597,000 |
| 2001/03/09 | 229 | 237 | 229 | 234 | 7,177,000 |
| 2001/03/08 | 230 | 234 | 226 | 234 | 4,174,000 |
| 2001/03/07 | 233 | 234 | 227 | 230 | 2,305,000 |
| 2001/03/06 | 222 | 228 | 219 | 228 | 2,583,000 |
| 2001/03/05 | 217 | 222 | 216 | 218 | 1,620,000 |
| 2001/03/02 | 228 | 228 | 222 | 225 | 1,806,000 |
| 2001/03/01 | 230 | 235 | 222 | 228 | 2,694,000 |
| 2001/02/28 | 229 | 237 | 228 | 230 | 9,358,000 |
| 2001/02/27 | 224 | 227 | 222 | 227 | 5,959,000 |
| 2001/02/26 | 218 | 224 | 218 | 223 | 3,257,000 |
| 2001/02/23 | 211 | 220 | 211 | 220 | 2,563,000 |
| 2001/02/22 | 210 | 215 | 207 | 215 | 1,067,000 |
| 2001/02/21 | 213 | 214 | 211 | 212 | 699,000 |
| 2001/02/20 | 213 | 217 | 213 | 215 | 1,282,000 |
| 2001/02/19 | 206 | 211 | 202 | 211 | 1,911,000 |
| 2001/02/16 | 215 | 217 | 208 | 210 | 2,336,000 |
| 2001/02/15 | 219 | 220 | 215 | 218 | 2,036,000 |
| 2001/02/14 | 217 | 225 | 214 | 223 | 5,803,000 |
| 2001/02/13 | 212 | 217 | 210 | 217 | 2,574,000 |
| 2001/02/09 | 205 | 214 | 203 | 210 | 3,429,000 |
| 2001/02/08 | 206 | 209 | 205 | 208 | 2,044,000 |
| 2001/02/07 | 202 | 206 | 202 | 204 | 1,375,000 |
| 2001/02/06 | 204 | 204 | 200 | 201 | 1,184,000 |
| 2001/02/05 | 211 | 212 | 202 | 204 | 2,589,000 |
| 2001/02/02 | 212 | 217 | 204 | 208 | 7,230,000 |
| 2001/02/01 | 200 | 212 | 200 | 212 | 7,090,000 |
| 2001/01/31 | 202 | 204 | 200 | 202 | 2,146,000 |
| 2001/01/30 | 196 | 202 | 195 | 201 | 2,697,000 |
| 2001/01/29 | 198 | 199 | 197 | 198 | 1,025,000 |
| 2001/01/26 | 193 | 198 | 192 | 198 | 1,092,000 |
| 2001/01/25 | 195 | 198 | 193 | 194 | 1,580,000 |
| 2001/01/24 | 200 | 201 | 196 | 196 | 2,030,000 |
| 2001/01/23 | 204 | 204 | 198 | 202 | 1,909,000 |
| 2001/01/22 | 205 | 206 | 202 | 205 | 2,358,000 |
| 2001/01/19 | 195 | 205 | 193 | 202 | 5,132,000 |
| 2001/01/18 | 192 | 196 | 192 | 194 | 1,511,000 |
| 2001/01/17 | 193 | 195 | 192 | 192 | 888,000 |
| 2001/01/16 | 193 | 196 | 193 | 196 | 908,000 |
| 2001/01/15 | 195 | 196 | 192 | 193 | 857,000 |
| 2001/01/12 | 192 | 199 | 192 | 195 | 2,329,000 |
| 2001/01/11 | 191 | 195 | 188 | 193 | 1,468,000 |
| 2001/01/10 | 197 | 198 | 188 | 190 | 1,667,000 |
| 2001/01/09 | 204 | 207 | 198 | 201 | 3,040,000 |
| 2001/01/05 | 195 | 202 | 188 | 200 | 4,720,000 |
| 2001/01/04 | 197 | 197 | 190 | 195 | 754,000 |