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
2004/12/30 254 255 252 255 841,000
2004/12/29 254 255 251 252 1,415,000
2004/12/28 250 252 249 252 1,227,000
2004/12/27 250 253 247 252 1,605,000
2004/12/24 250 252 248 252 1,749,000
2004/12/22 248 249 246 248 1,998,000
2004/12/21 244 248 244 248 2,866,000
2004/12/20 244 246 242 244 2,273,000
2004/12/17 243 246 242 245 2,098,000
2004/12/16 244 245 241 242 3,015,000
2004/12/15 243 248 243 245 3,746,000
2004/12/14 242 243 239 240 3,462,000
2004/12/13 239 242 239 240 1,498,000
2004/12/10 239 242 238 239 6,297,000
2004/12/09 244 245 240 242 2,320,000
2004/12/08 243 246 243 246 1,562,000
2004/12/07 248 249 245 247 3,914,000
2004/12/06 250 252 250 251 2,708,000
2004/12/03 257 259 254 254 2,023,000
2004/12/02 257 259 255 258 2,434,000
2004/12/01 255 257 252 255 1,959,000
2004/11/30 257 259 256 258 2,502,000
2004/11/29 256 263 255 260 3,325,000
2004/11/26 256 257 254 256 2,537,000
2004/11/25 251 256 251 256 4,823,000
2004/11/24 248 252 248 251 3,082,000
2004/11/22 246 249 245 248 2,162,000
2004/11/19 248 253 246 250 3,254,000
2004/11/18 250 250 246 246 1,833,000
2004/11/17 247 251 247 249 3,186,000
2004/11/16 245 250 245 247 2,793,000
2004/11/15 242 246 241 245 2,564,000
2004/11/12 237 243 237 241 2,561,000
2004/11/11 241 243 240 240 1,412,000
2004/11/10 240 241 239 239 1,483,000
2004/11/09 242 242 240 241 1,488,000
2004/11/08 244 246 243 243 2,520,000
2004/11/05 246 247 242 244 1,932,000
2004/11/04 247 249 243 244 2,792,000
2004/11/02 240 243 239 242 2,500,000
2004/11/01 239 240 236 239 901,000
2004/10/29 240 241 237 240 2,264,000
2004/10/28 242 243 240 241 2,073,000
2004/10/27 242 243 239 240 2,374,000
2004/10/26 242 243 239 241 2,018,000
2004/10/25 249 252 242 244 4,165,000
2004/10/22 245 251 244 247 5,523,000
2004/10/21 243 244 240 243 2,168,000
2004/10/20 247 249 241 242 3,922,000
2004/10/19 247 250 245 250 2,514,000
2004/10/18 248 250 245 246 1,485,000
2004/10/15 247 249 244 248 2,619,000
2004/10/14 252 252 246 248 2,822,000
2004/10/13 253 256 252 252 2,624,000
2004/10/12 258 259 253 254 6,441,000
2004/10/08 258 263 257 262 2,601,000
2004/10/07 267 267 261 261 2,499,000
2004/10/06 261 268 259 266 3,293,000
2004/10/05 261 265 256 263 3,840,000
2004/10/04 261 266 259 265 2,901,000
2004/10/01 254 261 253 259 3,112,000
2004/09/30 245 252 244 250 2,272,000
2004/09/29 249 249 244 245 1,962,000
2004/09/28 248 248 243 247 4,157,000
2004/09/27 251 251 243 243 2,884,000
2004/09/24 251 252 248 252 2,937,000
2004/09/22 255 257 251 254 1,963,000
2004/09/21 258 258 255 255 1,899,000
2004/09/17 261 262 257 258 1,536,000
2004/09/16 260 263 259 260 1,368,000
2004/09/15 266 267 262 262 1,894,000
2004/09/14 268 270 266 266 2,004,000
2004/09/13 267 270 265 269 2,430,000
2004/09/10 264 266 264 266 5,629,000
2004/09/09 271 275 269 269 3,046,000
2004/09/08 275 279 272 272 5,069,000
2004/09/07 273 278 273 276 7,171,000
2004/09/06 261 271 261 268 5,466,000
2004/09/03 262 263 259 260 2,201,000
2004/09/02 262 265 260 262 2,281,000
2004/09/01 258 261 255 258 2,333,000
2004/08/31 262 263 258 260 1,943,000
2004/08/30 261 266 261 264 2,807,000
2004/08/27 259 262 257 262 3,088,000
2004/08/26 259 264 259 263 7,474,000
2004/08/25 252 258 250 256 4,104,000
2004/08/24 245 256 245 253 9,893,000
2004/08/23 246 249 244 244 3,231,000
2004/08/20 246 249 243 244 2,842,000
2004/08/19 241 244 240 243 3,192,000
2004/08/18 240 243 237 238 3,900,000
2004/08/17 241 243 235 237 3,761,000
2004/08/16 245 245 239 241 3,524,000
2004/08/13 246 247 240 242 3,591,000
2004/08/12 251 255 251 251 2,156,000
2004/08/11 249 256 247 256 3,520,000
2004/08/10 245 250 243 248 4,101,000
2004/08/09 245 246 242 244 5,860,000
2004/08/06 255 255 249 250 3,100,000
2004/08/05 257 258 256 257 1,475,000
2004/08/04 257 259 251 255 3,833,000
2004/08/03 264 266 259 261 1,692,000
2004/08/02 270 270 262 265 1,950,000
2004/07/30 265 268 263 267 1,475,000
2004/07/29 265 265 262 263 1,506,000
2004/07/28 261 268 261 266 2,693,000
2004/07/27 264 264 260 260 1,441,000
2004/07/26 263 269 263 265 2,995,000
2004/07/23 272 273 270 270 1,472,000
2004/07/22 273 274 271 274 2,568,000
2004/07/21 272 279 270 277 5,360,000
2004/07/20 270 271 266 267 2,296,000
2004/07/16 269 272 267 270 2,965,000
2004/07/15 264 270 264 268 3,999,000
2004/07/14 271 274 263 263 2,764,000
2004/07/13 269 274 269 272 2,774,000
2004/07/12 265 270 264 269 3,132,000
2004/07/09 265 268 264 268 3,001,000
2004/07/08 263 266 259 261 3,160,000
2004/07/07 267 267 259 265 5,009,000
2004/07/06 272 272 268 269 2,274,000
2004/07/05 279 281 271 274 3,698,000
2004/07/02 278 281 275 279 5,178,000
2004/07/01 274 284 273 280 8,268,000
2004/06/30 275 275 271 272 2,407,000
2004/06/29 275 275 272 275 2,684,000
2004/06/28 269 275 269 275 2,246,000
2004/06/25 269 273 266 272 4,174,000
2004/06/24 268 271 266 267 5,245,000
2004/06/23 274 276 267 270 3,563,000
2004/06/22 273 274 270 273 1,555,000
2004/06/21 269 275 267 273 4,354,000
2004/06/18 266 271 264 270 4,787,000
2004/06/17 279 279 271 274 4,132,000
2004/06/16 273 282 273 279 7,594,000
2004/06/15 277 277 270 276 6,031,000
2004/06/14 280 284 277 277 12,664,000
2004/06/11 272 272 268 271 7,484,000
2004/06/10 265 272 263 269 6,598,000
2004/06/09 257 267 254 265 11,108,000
2004/06/08 256 259 254 257 5,356,000
2004/06/07 253 256 251 255 4,860,000
2004/06/04 250 253 247 250 4,868,000
2004/06/03 250 256 248 250 8,596,000
2004/06/02 253 254 246 248 7,709,000
2004/06/01 246 254 246 251 9,987,000
2004/05/31 242 247 240 245 5,628,000
2004/05/28 246 247 241 241 4,781,000
2004/05/27 243 246 243 246 3,726,000
2004/05/26 248 249 243 244 5,223,000
2004/05/25 244 248 240 245 5,531,000
2004/05/24 247 249 240 243 6,648,000
2004/05/21 242 250 240 248 8,945,000
2004/05/20 244 246 239 242 12,245,000
2004/05/19 245 250 236 242 16,965,000
2004/05/18 247 257 247 255 2,775,000
2004/05/17 259 261 246 249 2,598,000
2004/05/14 261 269 257 262 3,532,000
2004/05/13 266 267 260 261 2,723,000
2004/05/12 266 271 262 268 4,417,000
2004/05/11 253 265 250 264 3,519,000
2004/05/10 267 269 250 255 3,753,000
2004/05/07 272 274 269 269 6,373,000
2004/05/06 278 280 272 274 4,356,000
2004/04/30 279 290 273 285 7,407,000
2004/04/28 295 297 288 293 4,620,000
2004/04/27 291 295 285 292 2,654,000
2004/04/26 294 295 291 292 1,847,000
2004/04/23 296 296 290 293 2,546,000
2004/04/22 296 297 293 293 2,547,000
2004/04/21 293 297 290 291 4,139,000
2004/04/20 283 296 281 294 6,365,000
2004/04/19 291 292 278 282 5,393,000
2004/04/16 287 296 286 290 5,400,000
2004/04/15 302 306 284 290 8,387,000
2004/04/14 302 307 302 303 5,079,000
2004/04/13 315 316 310 312 1,868,000
2004/04/12 309 314 307 314 1,255,000
2004/04/09 308 313 308 309 2,732,000
2004/04/08 310 319 306 318 4,153,000
2004/04/07 305 309 303 308 2,395,000
2004/04/06 310 312 299 307 3,091,000
2004/04/05 313 315 307 310 3,642,000
2004/04/02 308 311 306 307 1,721,000
2004/04/01 308 311 304 307 2,664,000
2004/03/31 299 309 298 308 3,129,000
2004/03/30 305 305 298 299 2,375,000
2004/03/29 300 306 299 304 3,374,000
2004/03/26 313 315 305 306 4,093,000
2004/03/25 315 317 308 313 6,224,000
2004/03/24 292 313 291 311 8,241,000
2004/03/23 287 292 285 291 2,147,000
2004/03/22 287 291 285 290 2,020,000
2004/03/19 286 291 286 289 1,883,000
2004/03/18 295 296 289 291 3,688,000
2004/03/17 290 295 287 292 3,263,000
2004/03/16 291 292 285 286 3,052,000
2004/03/15 284 294 283 292 5,527,000
2004/03/12 282 284 278 280 7,067,000
2004/03/11 283 291 282 287 4,618,000
2004/03/10 288 289 282 288 4,225,000
2004/03/09 277 290 277 290 7,206,000
2004/03/08 282 286 280 282 3,736,000
2004/03/05 285 285 280 281 3,316,000
2004/03/04 283 287 283 285 3,596,000
2004/03/03 285 285 281 285 2,153,000
2004/03/02 285 286 281 283 3,131,000
2004/03/01 282 283 278 283 3,901,000
2004/02/27 269 279 268 277 5,740,000
2004/02/26 267 269 265 267 2,150,000
2004/02/25 267 270 265 265 1,401,000
2004/02/24 272 272 266 266 2,637,000
2004/02/23 267 271 267 271 2,337,000
2004/02/20 268 270 265 267 3,211,000
2004/02/19 273 274 267 272 4,907,000
2004/02/18 280 281 274 275 2,158,000
2004/02/17 274 279 273 275 4,087,000
2004/02/16 270 276 267 273 2,659,000
2004/02/13 266 270 265 268 2,121,000
2004/02/12 272 272 265 265 3,480,000
2004/02/10 270 276 268 269 4,816,000
2004/02/09 270 274 264 265 3,690,000
2004/02/06 270 271 265 265 3,680,000
2004/02/05 268 270 267 269 3,183,000
2004/02/04 282 283 273 273 2,473,000
2004/02/03 283 284 276 281 4,324,000
2004/02/02 281 287 280 286 3,664,000
2004/01/30 284 285 282 283 2,399,000
2004/01/29 285 286 281 284 4,921,000
2004/01/28 285 290 282 288 8,041,000
2004/01/27 286 290 283 288 10,674,000
2004/01/26 282 283 281 281 4,760,000
2004/01/23 283 284 281 282 5,647,000
2004/01/22 287 290 284 285 10,719,000
2004/01/21 285 292 283 284 10,123,000
2004/01/20 285 288 282 284 7,089,000
2004/01/19 293 294 286 288 7,461,000
2004/01/16 299 300 293 296 2,874,000
2004/01/15 301 301 294 294 2,605,000
2004/01/14 301 303 295 301 3,193,000
2004/01/13 302 308 300 303 9,132,000
2004/01/09 295 299 292 299 4,625,000
2004/01/08 292 297 291 293 4,764,000
2004/01/07 292 299 292 295 2,990,000
2004/01/06 298 299 291 292 5,614,000
2004/01/05 298 301 293 296 3,275,000

このページの先頭へ