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 |
|---|---|---|---|---|---|
| 2003/12/30 | 298 | 303 | 296 | 303 | 3,873,000 |
| 2003/12/29 | 286 | 293 | 285 | 291 | 6,354,000 |
| 2003/12/26 | 272 | 283 | 271 | 282 | 3,952,000 |
| 2003/12/25 | 272 | 273 | 269 | 273 | 2,490,000 |
| 2003/12/24 | 271 | 276 | 267 | 274 | 4,902,000 |
| 2003/12/22 | 279 | 281 | 274 | 275 | 4,225,000 |
| 2003/12/19 | 270 | 278 | 270 | 276 | 8,832,000 |
| 2003/12/18 | 263 | 269 | 262 | 266 | 3,900,000 |
| 2003/12/17 | 265 | 267 | 261 | 264 | 4,923,000 |
| 2003/12/16 | 259 | 267 | 257 | 266 | 6,952,000 |
| 2003/12/15 | 257 | 260 | 255 | 260 | 3,053,000 |
| 2003/12/12 | 253 | 255 | 251 | 252 | 5,235,000 |
| 2003/12/11 | 254 | 256 | 251 | 255 | 3,856,000 |
| 2003/12/10 | 254 | 256 | 250 | 252 | 2,363,000 |
| 2003/12/09 | 261 | 263 | 252 | 258 | 4,155,000 |
| 2003/12/08 | 261 | 264 | 258 | 260 | 4,961,000 |
| 2003/12/05 | 260 | 261 | 255 | 261 | 4,601,000 |
| 2003/12/04 | 250 | 260 | 249 | 260 | 6,995,000 |
| 2003/12/03 | 255 | 255 | 249 | 250 | 2,729,000 |
| 2003/12/02 | 252 | 255 | 250 | 254 | 3,022,000 |
| 2003/12/01 | 247 | 252 | 243 | 251 | 4,697,000 |
| 2003/11/28 | 252 | 252 | 248 | 249 | 1,304,000 |
| 2003/11/27 | 259 | 259 | 252 | 252 | 2,805,000 |
| 2003/11/26 | 246 | 256 | 246 | 254 | 4,637,000 |
| 2003/11/25 | 248 | 249 | 244 | 248 | 3,623,000 |
| 2003/11/21 | 234 | 242 | 233 | 240 | 4,718,000 |
| 2003/11/20 | 240 | 244 | 230 | 233 | 5,713,000 |
| 2003/11/19 | 238 | 242 | 234 | 238 | 5,453,000 |
| 2003/11/18 | 232 | 232 | 224 | 228 | 3,063,000 |
| 2003/11/17 | 246 | 246 | 232 | 234 | 3,155,000 |
| 2003/11/14 | 252 | 257 | 250 | 251 | 6,940,000 |
| 2003/11/13 | 246 | 246 | 240 | 243 | 2,397,000 |
| 2003/11/12 | 243 | 250 | 243 | 244 | 2,118,000 |
| 2003/11/11 | 248 | 250 | 237 | 246 | 3,182,000 |
| 2003/11/10 | 256 | 256 | 250 | 252 | 2,749,000 |
| 2003/11/07 | 259 | 260 | 255 | 257 | 3,729,000 |
| 2003/11/06 | 265 | 270 | 257 | 259 | 3,478,000 |
| 2003/11/05 | 267 | 268 | 261 | 267 | 3,763,000 |
| 2003/11/04 | 276 | 277 | 267 | 271 | 4,066,000 |
| 2003/10/31 | 274 | 278 | 267 | 272 | 7,396,000 |
| 2003/10/30 | 260 | 271 | 256 | 270 | 11,507,000 |
| 2003/10/29 | 265 | 266 | 258 | 259 | 7,347,000 |
| 2003/10/28 | 254 | 262 | 251 | 258 | 3,458,000 |
| 2003/10/27 | 255 | 255 | 246 | 251 | 2,561,000 |
| 2003/10/24 | 259 | 259 | 252 | 253 | 6,479,000 |
| 2003/10/23 | 251 | 261 | 250 | 251 | 16,962,000 |
| 2003/10/22 | 247 | 265 | 243 | 263 | 32,758,000 |
| 2003/10/21 | 247 | 247 | 237 | 238 | 4,373,000 |
| 2003/10/20 | 239 | 245 | 237 | 244 | 7,006,000 |
| 2003/10/17 | 237 | 240 | 235 | 237 | 2,835,000 |
| 2003/10/16 | 237 | 239 | 233 | 237 | 3,473,000 |
| 2003/10/15 | 241 | 245 | 238 | 242 | 4,303,000 |
| 2003/10/14 | 238 | 242 | 236 | 239 | 4,490,000 |
| 2003/10/10 | 242 | 244 | 238 | 238 | 3,256,000 |
| 2003/10/09 | 240 | 245 | 238 | 244 | 3,641,000 |
| 2003/10/08 | 245 | 246 | 240 | 242 | 2,600,000 |
| 2003/10/07 | 246 | 247 | 243 | 245 | 3,281,000 |
| 2003/10/06 | 253 | 254 | 245 | 248 | 6,389,000 |
| 2003/10/03 | 253 | 253 | 248 | 251 | 5,314,000 |
| 2003/10/02 | 245 | 254 | 243 | 253 | 8,066,000 |
| 2003/10/01 | 247 | 248 | 242 | 244 | 5,223,000 |
| 2003/09/30 | 240 | 245 | 239 | 243 | 3,212,000 |
| 2003/09/29 | 241 | 242 | 236 | 237 | 2,578,000 |
| 2003/09/26 | 235 | 242 | 233 | 241 | 2,424,000 |
| 2003/09/25 | 235 | 240 | 233 | 237 | 3,249,000 |
| 2003/09/24 | 240 | 244 | 238 | 242 | 2,925,000 |
| 2003/09/22 | 244 | 246 | 238 | 242 | 3,886,000 |
| 2003/09/19 | 249 | 250 | 243 | 243 | 4,494,000 |
| 2003/09/18 | 250 | 253 | 249 | 251 | 5,161,000 |
| 2003/09/17 | 246 | 252 | 245 | 249 | 5,988,000 |
| 2003/09/16 | 249 | 250 | 243 | 244 | 3,631,000 |
| 2003/09/12 | 240 | 249 | 239 | 245 | 9,436,000 |
| 2003/09/11 | 245 | 246 | 238 | 241 | 5,069,000 |
| 2003/09/10 | 250 | 256 | 245 | 250 | 14,141,000 |
| 2003/09/09 | 245 | 255 | 242 | 250 | 12,245,000 |
| 2003/09/08 | 237 | 246 | 235 | 243 | 6,022,000 |
| 2003/09/05 | 230 | 240 | 229 | 240 | 7,330,000 |
| 2003/09/04 | 236 | 239 | 227 | 227 | 4,779,000 |
| 2003/09/03 | 248 | 248 | 239 | 239 | 4,187,000 |
| 2003/09/02 | 244 | 250 | 241 | 245 | 11,668,000 |
| 2003/09/01 | 240 | 241 | 234 | 239 | 4,734,000 |
| 2003/08/29 | 245 | 246 | 236 | 238 | 6,727,000 |
| 2003/08/28 | 245 | 250 | 236 | 237 | 19,730,000 |
| 2003/08/27 | 223 | 240 | 222 | 235 | 28,304,000 |
| 2003/08/26 | 216 | 221 | 215 | 220 | 12,637,000 |
| 2003/08/25 | 210 | 217 | 210 | 214 | 6,191,000 |
| 2003/08/22 | 215 | 216 | 210 | 210 | 5,190,000 |
| 2003/08/21 | 209 | 214 | 208 | 212 | 6,119,000 |
| 2003/08/20 | 208 | 214 | 207 | 210 | 10,137,000 |
| 2003/08/19 | 203 | 212 | 202 | 207 | 15,114,000 |
| 2003/08/18 | 200 | 201 | 196 | 200 | 5,233,000 |
| 2003/08/15 | 196 | 200 | 193 | 200 | 10,182,000 |
| 2003/08/14 | 186 | 193 | 184 | 193 | 4,363,000 |
| 2003/08/13 | 191 | 193 | 187 | 189 | 4,218,000 |
| 2003/08/12 | 192 | 193 | 189 | 191 | 3,878,000 |
| 2003/08/11 | 196 | 196 | 192 | 193 | 2,714,000 |
| 2003/08/08 | 195 | 200 | 193 | 200 | 4,919,000 |
| 2003/08/07 | 193 | 197 | 190 | 194 | 4,678,000 |
| 2003/08/06 | 195 | 195 | 187 | 189 | 4,190,000 |
| 2003/08/05 | 197 | 200 | 196 | 198 | 3,707,000 |
| 2003/08/04 | 194 | 198 | 193 | 195 | 2,739,000 |
| 2003/08/01 | 192 | 195 | 190 | 194 | 2,863,000 |
| 2003/07/31 | 193 | 194 | 189 | 190 | 1,903,000 |
| 2003/07/30 | 196 | 196 | 193 | 194 | 2,272,000 |
| 2003/07/29 | 200 | 200 | 197 | 199 | 2,561,000 |
| 2003/07/28 | 198 | 200 | 196 | 199 | 2,918,000 |
| 2003/07/25 | 195 | 197 | 191 | 193 | 5,070,000 |
| 2003/07/24 | 197 | 207 | 195 | 200 | 9,836,000 |
| 2003/07/23 | 190 | 197 | 188 | 197 | 7,068,000 |
| 2003/07/22 | 185 | 189 | 183 | 188 | 2,751,000 |
| 2003/07/18 | 182 | 190 | 182 | 189 | 4,617,000 |
| 2003/07/17 | 182 | 185 | 180 | 182 | 4,825,000 |
| 2003/07/16 | 188 | 190 | 181 | 183 | 4,087,000 |
| 2003/07/15 | 194 | 196 | 189 | 190 | 4,192,000 |
| 2003/07/14 | 200 | 200 | 193 | 195 | 2,400,000 |
| 2003/07/11 | 207 | 207 | 198 | 199 | 4,006,000 |
| 2003/07/10 | 205 | 215 | 201 | 207 | 5,375,000 |
| 2003/07/09 | 198 | 209 | 197 | 209 | 6,467,000 |
| 2003/07/08 | 203 | 203 | 196 | 197 | 3,924,000 |
| 2003/07/07 | 203 | 208 | 201 | 202 | 2,467,000 |
| 2003/07/04 | 195 | 201 | 195 | 198 | 2,605,000 |
| 2003/07/03 | 210 | 211 | 194 | 197 | 4,895,000 |
| 2003/07/02 | 206 | 209 | 205 | 208 | 3,008,000 |
| 2003/07/01 | 208 | 211 | 202 | 203 | 6,380,000 |
| 2003/06/30 | 211 | 213 | 205 | 206 | 6,773,000 |
| 2003/06/27 | 198 | 211 | 198 | 211 | 13,069,000 |
| 2003/06/26 | 195 | 197 | 192 | 197 | 3,162,000 |
| 2003/06/25 | 193 | 197 | 192 | 194 | 3,871,000 |
| 2003/06/24 | 193 | 197 | 189 | 193 | 5,172,000 |
| 2003/06/23 | 191 | 199 | 190 | 198 | 11,667,000 |
| 2003/06/20 | 185 | 191 | 183 | 190 | 5,982,000 |
| 2003/06/19 | 186 | 188 | 185 | 186 | 3,120,000 |
| 2003/06/18 | 186 | 191 | 185 | 188 | 3,871,000 |
| 2003/06/17 | 190 | 191 | 184 | 186 | 3,757,000 |
| 2003/06/16 | 190 | 190 | 186 | 188 | 1,904,000 |
| 2003/06/13 | 187 | 192 | 187 | 190 | 5,056,000 |
| 2003/06/12 | 194 | 196 | 189 | 190 | 2,157,000 |
| 2003/06/11 | 194 | 198 | 193 | 194 | 2,768,000 |
| 2003/06/10 | 195 | 199 | 193 | 195 | 2,710,000 |
| 2003/06/09 | 202 | 204 | 199 | 200 | 4,629,000 |
| 2003/06/06 | 199 | 204 | 194 | 203 | 6,582,000 |
| 2003/06/05 | 191 | 199 | 189 | 197 | 7,020,000 |
| 2003/06/04 | 190 | 191 | 188 | 190 | 1,518,000 |
| 2003/06/03 | 190 | 192 | 187 | 189 | 2,729,000 |
| 2003/06/02 | 188 | 193 | 187 | 193 | 4,102,000 |
| 2003/05/30 | 188 | 191 | 186 | 186 | 2,408,000 |
| 2003/05/29 | 186 | 190 | 185 | 190 | 1,698,000 |
| 2003/05/28 | 190 | 191 | 186 | 187 | 3,141,000 |
| 2003/05/27 | 191 | 192 | 187 | 189 | 2,305,000 |
| 2003/05/26 | 191 | 193 | 186 | 192 | 5,190,000 |
| 2003/05/23 | 190 | 191 | 186 | 190 | 6,610,000 |
| 2003/05/22 | 188 | 193 | 187 | 190 | 18,357,000 |
| 2003/05/21 | 173 | 184 | 173 | 182 | 18,381,000 |
| 2003/05/20 | 170 | 170 | 164 | 168 | 2,154,000 |
| 2003/05/19 | 172 | 174 | 167 | 171 | 1,759,000 |
| 2003/05/16 | 175 | 175 | 171 | 173 | 2,031,000 |
| 2003/05/15 | 173 | 177 | 172 | 174 | 4,325,000 |
| 2003/05/14 | 171 | 173 | 171 | 173 | 1,557,000 |
| 2003/05/13 | 171 | 174 | 170 | 170 | 1,975,000 |
| 2003/05/12 | 165 | 172 | 164 | 169 | 2,450,000 |
| 2003/05/09 | 165 | 165 | 162 | 165 | 1,697,000 |
| 2003/05/08 | 162 | 163 | 160 | 163 | 1,112,000 |
| 2003/05/07 | 167 | 168 | 162 | 163 | 1,391,000 |
| 2003/05/06 | 168 | 169 | 165 | 165 | 1,442,000 |
| 2003/05/02 | 162 | 168 | 161 | 166 | 1,550,000 |
| 2003/05/01 | 161 | 163 | 159 | 162 | 1,564,000 |
| 2003/04/30 | 163 | 166 | 161 | 165 | 1,675,000 |
| 2003/04/28 | 160 | 163 | 158 | 163 | 855,000 |
| 2003/04/25 | 162 | 164 | 160 | 160 | 1,201,000 |
| 2003/04/24 | 162 | 165 | 161 | 163 | 1,312,000 |
| 2003/04/23 | 166 | 168 | 162 | 162 | 2,149,000 |
| 2003/04/22 | 172 | 172 | 163 | 165 | 2,761,000 |
| 2003/04/21 | 173 | 173 | 169 | 172 | 1,638,000 |
| 2003/04/18 | 169 | 171 | 168 | 169 | 1,598,000 |
| 2003/04/17 | 167 | 170 | 166 | 168 | 1,553,000 |
| 2003/04/16 | 173 | 173 | 166 | 167 | 3,568,000 |
| 2003/04/15 | 173 | 178 | 167 | 172 | 3,031,000 |
| 2003/04/14 | 172 | 177 | 168 | 169 | 2,343,000 |
| 2003/04/11 | 180 | 181 | 176 | 178 | 2,810,000 |
| 2003/04/10 | 182 | 183 | 177 | 180 | 3,298,000 |
| 2003/04/09 | 172 | 180 | 169 | 180 | 3,471,000 |
| 2003/04/08 | 169 | 176 | 167 | 175 | 2,643,000 |
| 2003/04/07 | 174 | 174 | 164 | 169 | 2,481,000 |
| 2003/04/04 | 171 | 172 | 167 | 171 | 1,981,000 |
| 2003/04/03 | 176 | 179 | 173 | 176 | 1,489,000 |
| 2003/04/02 | 168 | 174 | 166 | 174 | 1,453,000 |
| 2003/04/01 | 169 | 172 | 167 | 170 | 1,981,000 |
| 2003/03/31 | 175 | 175 | 168 | 171 | 2,198,000 |
| 2003/03/28 | 188 | 188 | 178 | 180 | 1,962,000 |
| 2003/03/27 | 185 | 188 | 185 | 187 | 1,595,000 |
| 2003/03/26 | 182 | 186 | 182 | 185 | 3,128,000 |
| 2003/03/25 | 178 | 182 | 175 | 182 | 2,408,000 |
| 2003/03/24 | 174 | 183 | 173 | 179 | 3,275,000 |
| 2003/03/20 | 174 | 181 | 172 | 179 | 3,094,000 |
| 2003/03/19 | 170 | 170 | 163 | 167 | 1,820,000 |
| 2003/03/18 | 173 | 174 | 169 | 170 | 1,637,000 |
| 2003/03/17 | 175 | 175 | 169 | 170 | 1,832,000 |
| 2003/03/14 | 178 | 182 | 175 | 177 | 4,905,000 |
| 2003/03/13 | 178 | 181 | 175 | 177 | 1,362,000 |
| 2003/03/12 | 179 | 184 | 177 | 178 | 1,372,000 |
| 2003/03/11 | 175 | 188 | 174 | 180 | 4,491,000 |
| 2003/03/10 | 178 | 179 | 170 | 175 | 3,017,000 |
| 2003/03/07 | 188 | 192 | 180 | 183 | 2,828,000 |
| 2003/03/06 | 187 | 193 | 186 | 189 | 2,564,000 |
| 2003/03/05 | 187 | 190 | 186 | 187 | 1,882,000 |
| 2003/03/04 | 195 | 197 | 188 | 192 | 2,745,000 |
| 2003/03/03 | 196 | 197 | 195 | 196 | 1,400,000 |
| 2003/02/28 | 193 | 200 | 192 | 197 | 4,986,000 |
| 2003/02/27 | 185 | 192 | 182 | 192 | 4,998,000 |
| 2003/02/26 | 182 | 187 | 179 | 184 | 2,490,000 |
| 2003/02/25 | 185 | 186 | 181 | 183 | 2,795,000 |
| 2003/02/24 | 184 | 190 | 182 | 187 | 8,273,000 |
| 2003/02/21 | 181 | 184 | 178 | 184 | 4,624,000 |
| 2003/02/20 | 178 | 182 | 176 | 182 | 3,182,000 |
| 2003/02/19 | 181 | 182 | 176 | 178 | 2,673,000 |
| 2003/02/18 | 180 | 181 | 178 | 178 | 2,190,000 |
| 2003/02/17 | 182 | 182 | 178 | 180 | 3,783,000 |
| 2003/02/14 | 176 | 183 | 176 | 182 | 4,709,000 |
| 2003/02/13 | 179 | 180 | 176 | 177 | 1,379,000 |
| 2003/02/12 | 182 | 182 | 177 | 179 | 2,442,000 |
| 2003/02/10 | 173 | 182 | 173 | 182 | 2,576,000 |
| 2003/02/07 | 174 | 177 | 173 | 175 | 2,234,000 |
| 2003/02/06 | 180 | 181 | 172 | 176 | 2,991,000 |
| 2003/02/05 | 170 | 184 | 170 | 178 | 4,225,000 |
| 2003/02/04 | 170 | 175 | 169 | 172 | 2,472,000 |
| 2003/02/03 | 164 | 168 | 163 | 166 | 742,000 |
| 2003/01/31 | 161 | 168 | 160 | 166 | 1,882,000 |
| 2003/01/30 | 160 | 165 | 159 | 162 | 1,004,000 |
| 2003/01/29 | 167 | 167 | 162 | 162 | 1,524,000 |
| 2003/01/28 | 166 | 168 | 164 | 168 | 1,806,000 |
| 2003/01/27 | 165 | 172 | 164 | 169 | 2,261,000 |
| 2003/01/24 | 171 | 173 | 166 | 168 | 1,812,000 |
| 2003/01/23 | 169 | 173 | 166 | 173 | 1,537,000 |
| 2003/01/22 | 175 | 177 | 170 | 171 | 3,442,000 |
| 2003/01/21 | 166 | 172 | 165 | 172 | 2,887,000 |
| 2003/01/20 | 165 | 170 | 163 | 166 | 5,497,000 |
| 2003/01/17 | 157 | 165 | 157 | 162 | 5,655,000 |
| 2003/01/16 | 147 | 155 | 146 | 155 | 4,244,000 |
| 2003/01/15 | 144 | 149 | 143 | 148 | 3,796,000 |
| 2003/01/14 | 144 | 146 | 141 | 143 | 1,557,000 |
| 2003/01/10 | 145 | 149 | 141 | 146 | 1,773,000 |
| 2003/01/09 | 145 | 147 | 142 | 147 | 1,723,000 |
| 2003/01/08 | 146 | 150 | 146 | 150 | 890,000 |
| 2003/01/07 | 153 | 154 | 145 | 146 | 1,537,000 |
| 2003/01/06 | 154 | 154 | 150 | 153 | 511,000 |