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
2002/12/30 145 150 142 150 756,000
2002/12/27 149 150 146 149 768,000
2002/12/26 139 147 139 147 872,000
2002/12/25 141 142 138 140 1,620,000
2002/12/24 140 144 138 140 2,487,000
2002/12/20 149 151 142 144 2,396,000
2002/12/19 140 148 138 145 2,057,000
2002/12/18 144 146 141 142 2,133,000
2002/12/17 154 154 147 148 1,898,000
2002/12/16 154 156 152 154 1,311,000
2002/12/13 161 161 155 159 4,161,000
2002/12/12 153 156 150 156 1,602,000
2002/12/11 152 155 145 153 2,070,000
2002/12/10 145 152 144 150 1,810,000
2002/12/09 143 149 142 145 1,804,000
2002/12/06 149 150 141 143 2,773,000
2002/12/05 155 155 149 151 2,003,000
2002/12/04 164 164 151 155 2,387,000
2002/12/03 164 167 163 166 688,000
2002/12/02 169 169 164 164 1,293,000
2002/11/29 172 174 167 172 1,996,000
2002/11/28 168 173 167 169 2,014,000
2002/11/27 151 163 151 163 1,599,000
2002/11/26 158 159 152 156 1,559,000
2002/11/25 149 158 149 158 1,742,000
2002/11/22 147 150 145 147 1,691,000
2002/11/21 145 147 140 143 2,368,000
2002/11/20 138 143 133 141 3,261,000
2002/11/19 128 130 123 128 2,733,000
2002/11/18 133 134 124 127 2,948,000
2002/11/15 143 146 135 139 1,869,000
2002/11/14 150 150 140 140 1,834,000
2002/11/13 156 157 144 154 2,535,000
2002/11/12 157 160 156 158 1,345,000
2002/11/11 159 160 157 157 1,415,000
2002/11/08 163 164 160 160 1,507,000
2002/11/07 165 166 163 166 796,000
2002/11/06 165 168 161 165 2,043,000
2002/11/05 164 165 158 162 3,334,000
2002/11/01 166 169 162 169 862,000
2002/10/31 170 171 162 165 1,243,000
2002/10/30 168 171 167 169 1,031,000
2002/10/29 170 172 167 168 1,220,000
2002/10/28 175 178 170 175 1,539,000
2002/10/25 163 170 163 170 1,770,000
2002/10/24 168 169 161 162 3,139,000
2002/10/23 183 184 173 173 1,786,000
2002/10/22 189 189 180 180 745,000
2002/10/21 193 193 189 191 1,148,000
2002/10/18 190 191 185 188 1,102,000
2002/10/17 191 194 186 189 1,465,000
2002/10/16 192 195 190 191 2,284,000
2002/10/15 191 195 185 189 2,074,000
2002/10/11 190 194 185 186 2,888,000
2002/10/10 195 197 191 192 1,684,000
2002/10/09 204 204 195 199 1,438,000
2002/10/08 206 211 204 209 2,302,000
2002/10/07 211 212 201 205 2,370,000
2002/10/04 210 217 210 217 2,004,000
2002/10/03 210 217 210 215 1,877,000
2002/10/02 213 216 208 213 2,122,000
2002/10/01 211 214 207 208 1,170,000
2002/09/30 218 219 213 219 1,229,000
2002/09/27 210 223 209 223 2,796,000
2002/09/26 210 210 205 208 1,453,000
2002/09/25 202 208 196 200 674,000
2002/09/24 200 201 194 201 1,330,000
2002/09/20 206 207 200 200 1,754,000
2002/09/19 210 216 208 208 2,274,000
2002/09/18 207 209 203 208 1,748,000
2002/09/17 195 207 195 206 1,967,000
2002/09/13 189 202 189 200 4,703,000
2002/09/12 200 202 197 199 1,075,000
2002/09/11 205 205 201 202 1,059,000
2002/09/10 204 207 202 202 1,571,000
2002/09/09 200 200 198 199 1,191,000
2002/09/06 200 200 193 194 2,061,000
2002/09/05 205 209 204 207 1,502,000
2002/09/04 201 205 197 200 2,130,000
2002/09/03 216 218 210 210 1,038,000
2002/09/02 224 224 217 218 848,000
2002/08/30 228 228 219 224 1,412,000
2002/08/29 217 220 216 218 1,286,000
2002/08/28 224 227 217 218 1,438,000
2002/08/27 223 225 220 222 1,887,000
2002/08/26 222 233 222 228 2,716,000
2002/08/23 223 225 222 222 2,810,000
2002/08/22 221 221 215 219 2,568,000
2002/08/21 219 226 219 226 843,000
2002/08/20 230 230 220 222 1,093,000
2002/08/19 228 228 224 228 991,000
2002/08/16 232 233 226 229 1,066,000
2002/08/15 233 233 230 231 1,131,000
2002/08/14 234 235 230 233 958,000
2002/08/13 230 236 230 234 755,000
2002/08/12 234 235 231 231 756,000
2002/08/09 232 237 232 237 1,450,000
2002/08/08 227 235 226 232 1,195,000
2002/08/07 229 230 223 225 731,000
2002/08/06 220 223 215 221 795,000
2002/08/05 220 226 220 225 641,000
2002/08/02 225 227 221 223 1,241,000
2002/08/01 230 233 222 231 1,340,000
2002/07/31 228 229 224 226 814,000
2002/07/30 231 231 227 227 988,000
2002/07/29 228 233 225 225 991,000
2002/07/26 234 234 224 229 1,635,000
2002/07/25 240 245 235 235 3,965,000
2002/07/24 230 240 229 239 2,103,000
2002/07/23 232 242 230 236 1,695,000
2002/07/22 240 246 236 238 3,401,000
2002/07/19 241 245 240 243 2,830,000
2002/07/18 236 249 235 249 7,242,000
2002/07/17 224 232 223 227 3,796,000
2002/07/16 217 222 214 219 1,553,000
2002/07/15 223 224 214 218 1,083,000
2002/07/12 230 230 222 222 1,125,000
2002/07/11 226 227 222 225 1,096,000
2002/07/10 226 231 226 227 963,000
2002/07/09 224 231 222 231 1,116,000
2002/07/08 227 229 222 222 820,000
2002/07/05 221 231 221 227 1,124,000
2002/07/04 224 225 221 221 594,000
2002/07/03 220 224 220 224 1,408,000
2002/07/02 216 221 213 220 1,094,000
2002/07/01 220 221 216 220 1,079,000
2002/06/28 217 223 215 223 1,409,000
2002/06/27 211 215 211 213 659,000
2002/06/26 218 219 207 209 1,804,000
2002/06/25 218 222 216 220 1,646,000
2002/06/24 208 216 208 215 991,000
2002/06/21 215 217 211 213 1,579,000
2002/06/20 218 221 212 220 1,446,000
2002/06/19 226 227 211 218 2,525,000
2002/06/18 226 227 219 225 1,991,000
2002/06/17 231 233 219 219 3,336,000
2002/06/14 237 237 224 233 5,161,000
2002/06/13 245 246 234 237 1,295,000
2002/06/12 248 250 240 242 2,055,000
2002/06/11 253 256 248 248 1,664,000
2002/06/10 250 261 250 255 4,712,000
2002/06/07 247 252 245 250 2,916,000
2002/06/06 249 252 242 251 3,906,000
2002/06/05 243 248 242 244 978,000
2002/06/04 245 249 242 242 1,177,000
2002/06/03 241 244 240 244 707,000
2002/05/31 239 244 234 234 1,727,000
2002/05/30 249 249 238 240 1,627,000
2002/05/29 249 252 245 250 1,727,000
2002/05/28 251 252 248 249 2,496,000
2002/05/27 243 254 242 247 2,825,000
2002/05/24 246 246 236 240 1,210,000
2002/05/23 251 253 243 246 2,793,000
2002/05/22 240 249 240 246 3,100,000
2002/05/21 229 239 227 237 1,944,000
2002/05/20 231 233 228 230 1,352,000
2002/05/17 234 237 227 228 1,675,000
2002/05/16 234 235 227 234 1,216,000
2002/05/15 227 232 220 229 2,143,000
2002/05/14 234 234 226 227 949,000
2002/05/13 231 235 230 231 961,000
2002/05/10 237 239 234 236 1,441,000
2002/05/09 239 243 238 241 1,213,000
2002/05/08 243 246 237 239 2,042,000
2002/05/07 244 247 243 245 1,113,000
2002/05/02 255 255 249 249 900,000
2002/05/01 246 257 246 255 2,789,000
2002/04/30 250 251 244 249 1,882,000
2002/04/26 244 250 242 249 2,356,000
2002/04/25 245 246 242 246 1,127,000
2002/04/24 243 246 243 243 1,935,000
2002/04/23 248 249 243 245 5,672,000
2002/04/22 238 241 232 240 2,417,000
2002/04/19 236 240 235 240 3,646,000
2002/04/18 233 239 229 236 2,972,000
2002/04/17 219 232 217 231 2,501,000
2002/04/16 212 218 209 216 3,090,000
2002/04/15 211 215 208 213 2,184,000
2002/04/12 224 226 215 220 2,911,000
2002/04/11 226 241 224 229 7,320,000
2002/04/10 216 224 213 223 3,980,000
2002/04/09 211 213 206 207 1,392,000
2002/04/08 214 215 212 214 1,124,000
2002/04/05 207 212 205 210 1,312,000
2002/04/04 199 206 199 202 850,000
2002/04/03 192 202 191 201 615,000
2002/04/02 196 196 190 193 1,002,000
2002/04/01 199 199 190 191 962,000
2002/03/29 204 204 197 200 828,000
2002/03/28 202 204 200 204 604,000
2002/03/27 204 205 201 202 1,239,000
2002/03/26 203 206 202 205 1,207,000
2002/03/25 205 206 197 203 1,196,000
2002/03/22 206 211 205 207 1,242,000
2002/03/20 215 215 207 209 1,256,000
2002/03/19 213 215 212 215 1,761,000
2002/03/18 213 214 210 211 1,369,000
2002/03/15 210 214 209 212 947,000
2002/03/14 211 212 205 208 853,000
2002/03/13 216 217 210 212 1,453,000
2002/03/12 217 219 212 214 1,725,000
2002/03/11 218 220 208 217 2,436,000
2002/03/08 215 222 207 217 5,645,000
2002/03/07 210 215 206 214 2,619,000
2002/03/06 204 209 204 206 1,870,000
2002/03/05 219 219 207 209 2,980,000
2002/03/04 204 220 204 220 4,941,000
2002/03/01 197 202 191 200 2,704,000
2002/02/28 191 200 187 192 4,163,000
2002/02/27 177 187 176 187 1,415,000
2002/02/26 181 183 174 177 1,420,000
2002/02/25 183 186 179 180 1,431,000
2002/02/22 175 188 174 187 1,524,000
2002/02/21 175 176 171 176 1,531,000
2002/02/20 176 176 171 171 1,240,000
2002/02/19 182 183 170 172 2,091,000
2002/02/18 183 184 181 184 390,000
2002/02/15 187 187 182 182 590,000
2002/02/14 190 196 186 187 833,000
2002/02/13 187 190 186 190 806,000
2002/02/12 192 195 186 187 1,433,000
2002/02/08 180 187 179 184 1,976,000
2002/02/07 174 181 173 179 2,017,000
2002/02/06 172 177 172 173 916,000
2002/02/05 173 177 172 172 1,042,000
2002/02/04 179 179 172 173 822,000
2002/02/01 180 180 175 179 966,000
2002/01/31 181 185 178 180 1,203,000
2002/01/30 186 187 180 186 776,000
2002/01/29 189 191 187 191 476,000
2002/01/28 193 193 185 192 754,000
2002/01/25 186 190 183 188 2,171,000
2002/01/24 187 188 180 185 1,207,000
2002/01/23 185 189 184 187 1,673,000
2002/01/22 197 199 185 185 2,055,000
2002/01/21 195 202 188 200 1,927,000
2002/01/18 178 194 177 194 1,553,000
2002/01/17 175 178 169 177 2,997,000
2002/01/16 178 180 175 177 3,091,000
2002/01/15 181 181 173 173 2,125,000
2002/01/11 188 190 182 182 2,073,000
2002/01/10 191 195 187 188 1,348,000
2002/01/09 192 197 190 195 1,245,000
2002/01/08 200 200 193 197 826,000
2002/01/07 203 205 198 205 1,897,000
2002/01/04 204 204 196 203 704,000

このページの先頭へ