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 |
|---|---|---|---|---|---|
| 2005/12/30 | 475 | 481 | 472 | 479 | 1,589,000 |
| 2005/12/29 | 476 | 477 | 469 | 470 | 3,303,000 |
| 2005/12/28 | 468 | 480 | 467 | 477 | 3,277,000 |
| 2005/12/27 | 474 | 477 | 468 | 469 | 2,803,000 |
| 2005/12/26 | 481 | 486 | 476 | 479 | 1,981,000 |
| 2005/12/22 | 487 | 488 | 475 | 482 | 3,027,000 |
| 2005/12/21 | 492 | 493 | 481 | 487 | 4,342,000 |
| 2005/12/20 | 472 | 487 | 471 | 487 | 3,295,000 |
| 2005/12/19 | 474 | 479 | 468 | 473 | 3,396,000 |
| 2005/12/16 | 485 | 488 | 478 | 479 | 4,040,000 |
| 2005/12/15 | 498 | 502 | 489 | 489 | 2,591,000 |
| 2005/12/14 | 511 | 515 | 500 | 503 | 3,267,000 |
| 2005/12/13 | 513 | 515 | 508 | 515 | 2,962,000 |
| 2005/12/12 | 504 | 513 | 502 | 508 | 3,393,000 |
| 2005/12/09 | 475 | 505 | 475 | 503 | 8,639,000 |
| 2005/12/08 | 498 | 502 | 477 | 480 | 6,190,000 |
| 2005/12/07 | 496 | 501 | 493 | 497 | 2,929,000 |
| 2005/12/06 | 501 | 501 | 494 | 495 | 5,167,000 |
| 2005/12/05 | 498 | 505 | 498 | 502 | 9,521,000 |
| 2005/12/02 | 488 | 497 | 484 | 490 | 7,268,000 |
| 2005/12/01 | 481 | 487 | 475 | 484 | 9,373,000 |
| 2005/11/30 | 463 | 488 | 462 | 482 | 11,740,000 |
| 2005/11/29 | 456 | 461 | 450 | 458 | 4,497,000 |
| 2005/11/28 | 463 | 463 | 452 | 459 | 5,681,000 |
| 2005/11/25 | 441 | 469 | 439 | 465 | 19,365,000 |
| 2005/11/24 | 440 | 445 | 435 | 437 | 3,894,000 |
| 2005/11/22 | 438 | 439 | 431 | 431 | 4,481,000 |
| 2005/11/21 | 445 | 446 | 431 | 434 | 3,610,000 |
| 2005/11/18 | 445 | 450 | 440 | 443 | 6,028,000 |
| 2005/11/17 | 421 | 439 | 420 | 437 | 5,149,000 |
| 2005/11/16 | 428 | 433 | 418 | 420 | 5,113,000 |
| 2005/11/15 | 420 | 426 | 413 | 426 | 4,456,000 |
| 2005/11/14 | 438 | 439 | 423 | 424 | 2,450,000 |
| 2005/11/11 | 430 | 441 | 427 | 436 | 4,184,000 |
| 2005/11/10 | 434 | 435 | 419 | 427 | 3,070,000 |
| 2005/11/09 | 436 | 439 | 432 | 434 | 3,635,000 |
| 2005/11/08 | 442 | 444 | 435 | 435 | 3,653,000 |
| 2005/11/07 | 443 | 443 | 436 | 440 | 3,179,000 |
| 2005/11/04 | 445 | 449 | 439 | 443 | 6,777,000 |
| 2005/11/02 | 425 | 445 | 424 | 440 | 13,417,000 |
| 2005/11/01 | 419 | 420 | 415 | 420 | 2,598,000 |
| 2005/10/31 | 417 | 418 | 409 | 418 | 4,021,000 |
| 2005/10/28 | 410 | 414 | 405 | 410 | 3,151,000 |
| 2005/10/27 | 408 | 417 | 406 | 414 | 6,000,000 |
| 2005/10/26 | 399 | 406 | 398 | 406 | 3,942,000 |
| 2005/10/25 | 387 | 400 | 386 | 394 | 6,702,000 |
| 2005/10/24 | 391 | 394 | 380 | 382 | 4,922,000 |
| 2005/10/21 | 382 | 386 | 377 | 382 | 4,866,000 |
| 2005/10/20 | 394 | 394 | 386 | 387 | 4,081,000 |
| 2005/10/19 | 391 | 391 | 385 | 390 | 3,700,000 |
| 2005/10/18 | 394 | 399 | 385 | 387 | 4,475,000 |
| 2005/10/17 | 403 | 404 | 392 | 394 | 2,578,000 |
| 2005/10/14 | 403 | 407 | 396 | 403 | 4,885,000 |
| 2005/10/13 | 401 | 403 | 395 | 398 | 3,558,000 |
| 2005/10/12 | 394 | 413 | 392 | 406 | 14,299,000 |
| 2005/10/11 | 395 | 396 | 385 | 392 | 10,554,000 |
| 2005/10/07 | 389 | 402 | 383 | 399 | 8,364,000 |
| 2005/10/06 | 399 | 400 | 383 | 388 | 6,778,000 |
| 2005/10/05 | 418 | 418 | 405 | 408 | 4,599,000 |
| 2005/10/04 | 412 | 418 | 410 | 413 | 6,314,000 |
| 2005/10/03 | 426 | 430 | 404 | 407 | 8,704,000 |
| 2005/09/30 | 434 | 436 | 424 | 424 | 3,503,000 |
| 2005/09/29 | 440 | 441 | 428 | 430 | 5,680,000 |
| 2005/09/28 | 435 | 439 | 432 | 437 | 4,797,000 |
| 2005/09/27 | 440 | 441 | 431 | 437 | 4,299,000 |
| 2005/09/26 | 424 | 436 | 423 | 433 | 7,087,000 |
| 2005/09/22 | 414 | 420 | 409 | 419 | 3,559,000 |
| 2005/09/21 | 418 | 423 | 414 | 414 | 3,801,000 |
| 2005/09/20 | 410 | 417 | 410 | 414 | 5,031,000 |
| 2005/09/16 | 403 | 408 | 399 | 408 | 4,919,000 |
| 2005/09/15 | 397 | 400 | 395 | 399 | 2,833,000 |
| 2005/09/14 | 390 | 403 | 388 | 398 | 6,050,000 |
| 2005/09/13 | 400 | 400 | 389 | 390 | 3,716,000 |
| 2005/09/12 | 396 | 397 | 391 | 397 | 4,065,000 |
| 2005/09/09 | 386 | 391 | 380 | 389 | 10,881,000 |
| 2005/09/08 | 385 | 387 | 378 | 385 | 11,606,000 |
| 2005/09/07 | 375 | 378 | 374 | 378 | 3,501,000 |
| 2005/09/06 | 374 | 377 | 370 | 374 | 2,981,000 |
| 2005/09/05 | 379 | 379 | 372 | 373 | 3,147,000 |
| 2005/09/02 | 377 | 377 | 374 | 376 | 2,445,000 |
| 2005/09/01 | 374 | 382 | 373 | 377 | 5,584,000 |
| 2005/08/31 | 367 | 376 | 365 | 373 | 4,199,000 |
| 2005/08/30 | 366 | 369 | 365 | 367 | 2,101,000 |
| 2005/08/29 | 369 | 369 | 362 | 363 | 2,939,000 |
| 2005/08/26 | 366 | 369 | 363 | 369 | 2,431,000 |
| 2005/08/25 | 359 | 370 | 359 | 363 | 5,347,000 |
| 2005/08/24 | 359 | 364 | 358 | 361 | 5,154,000 |
| 2005/08/23 | 367 | 374 | 363 | 364 | 6,634,000 |
| 2005/08/22 | 355 | 366 | 355 | 362 | 5,987,000 |
| 2005/08/19 | 365 | 368 | 357 | 362 | 8,045,000 |
| 2005/08/18 | 377 | 378 | 369 | 370 | 5,170,000 |
| 2005/08/17 | 373 | 382 | 372 | 376 | 8,822,000 |
| 2005/08/16 | 365 | 375 | 359 | 374 | 7,142,000 |
| 2005/08/15 | 352 | 365 | 352 | 364 | 6,504,000 |
| 2005/08/12 | 356 | 356 | 347 | 352 | 7,107,000 |
| 2005/08/11 | 350 | 360 | 348 | 358 | 9,166,000 |
| 2005/08/10 | 344 | 348 | 343 | 345 | 3,402,000 |
| 2005/08/09 | 336 | 347 | 335 | 344 | 7,291,000 |
| 2005/08/08 | 324 | 334 | 323 | 334 | 5,504,000 |
| 2005/08/05 | 340 | 340 | 332 | 333 | 6,418,000 |
| 2005/08/04 | 332 | 341 | 330 | 340 | 7,218,000 |
| 2005/08/03 | 334 | 341 | 331 | 336 | 4,725,000 |
| 2005/08/02 | 336 | 338 | 326 | 330 | 7,294,000 |
| 2005/08/01 | 328 | 335 | 327 | 334 | 7,477,000 |
| 2005/07/29 | 325 | 327 | 323 | 326 | 3,130,000 |
| 2005/07/28 | 325 | 327 | 323 | 324 | 3,611,000 |
| 2005/07/27 | 323 | 324 | 321 | 323 | 3,374,000 |
| 2005/07/26 | 321 | 326 | 318 | 323 | 5,607,000 |
| 2005/07/25 | 319 | 323 | 317 | 322 | 4,225,000 |
| 2005/07/22 | 313 | 316 | 313 | 315 | 3,438,000 |
| 2005/07/21 | 321 | 322 | 317 | 318 | 4,763,000 |
| 2005/07/20 | 314 | 325 | 314 | 321 | 11,316,000 |
| 2005/07/19 | 306 | 313 | 305 | 311 | 6,621,000 |
| 2005/07/15 | 305 | 306 | 304 | 305 | 1,745,000 |
| 2005/07/14 | 303 | 306 | 303 | 304 | 2,779,000 |
| 2005/07/13 | 301 | 302 | 300 | 300 | 1,628,000 |
| 2005/07/12 | 303 | 303 | 301 | 303 | 1,324,000 |
| 2005/07/11 | 303 | 304 | 301 | 302 | 2,003,000 |
| 2005/07/08 | 302 | 304 | 300 | 300 | 2,396,000 |
| 2005/07/07 | 300 | 303 | 300 | 303 | 2,266,000 |
| 2005/07/06 | 302 | 304 | 301 | 301 | 3,232,000 |
| 2005/07/05 | 302 | 303 | 300 | 302 | 5,852,000 |
| 2005/07/04 | 303 | 303 | 301 | 302 | 2,634,000 |
| 2005/07/01 | 292 | 302 | 291 | 301 | 6,206,000 |
| 2005/06/30 | 296 | 297 | 291 | 296 | 3,226,000 |
| 2005/06/29 | 300 | 300 | 295 | 296 | 4,167,000 |
| 2005/06/28 | 298 | 298 | 293 | 297 | 2,942,000 |
| 2005/06/27 | 301 | 301 | 296 | 296 | 3,689,000 |
| 2005/06/24 | 297 | 307 | 297 | 305 | 16,590,000 |
| 2005/06/23 | 295 | 295 | 290 | 294 | 3,564,000 |
| 2005/06/22 | 292 | 296 | 292 | 293 | 3,801,000 |
| 2005/06/21 | 293 | 295 | 291 | 293 | 4,068,000 |
| 2005/06/20 | 293 | 296 | 290 | 296 | 10,491,000 |
| 2005/06/17 | 281 | 286 | 279 | 286 | 7,227,000 |
| 2005/06/16 | 280 | 280 | 278 | 280 | 2,511,000 |
| 2005/06/15 | 279 | 282 | 277 | 278 | 6,345,000 |
| 2005/06/14 | 280 | 281 | 277 | 277 | 1,434,000 |
| 2005/06/13 | 281 | 284 | 280 | 280 | 2,772,000 |
| 2005/06/10 | 275 | 281 | 275 | 280 | 6,063,000 |
| 2005/06/09 | 279 | 281 | 276 | 276 | 4,036,000 |
| 2005/06/08 | 279 | 281 | 275 | 276 | 4,202,000 |
| 2005/06/07 | 278 | 282 | 278 | 279 | 3,721,000 |
| 2005/06/06 | 278 | 279 | 276 | 279 | 2,364,000 |
| 2005/06/03 | 279 | 281 | 278 | 280 | 2,694,000 |
| 2005/06/02 | 281 | 283 | 278 | 279 | 2,636,000 |
| 2005/06/01 | 281 | 283 | 279 | 283 | 2,872,000 |
| 2005/05/31 | 279 | 282 | 276 | 282 | 2,568,000 |
| 2005/05/30 | 277 | 279 | 276 | 277 | 3,634,000 |
| 2005/05/27 | 272 | 275 | 270 | 273 | 3,818,000 |
| 2005/05/26 | 270 | 273 | 263 | 268 | 4,808,000 |
| 2005/05/25 | 278 | 278 | 272 | 272 | 2,163,000 |
| 2005/05/24 | 282 | 282 | 276 | 277 | 1,998,000 |
| 2005/05/23 | 279 | 280 | 274 | 278 | 5,507,000 |
| 2005/05/20 | 283 | 285 | 278 | 278 | 5,653,000 |
| 2005/05/19 | 278 | 280 | 274 | 278 | 7,794,000 |
| 2005/05/18 | 273 | 278 | 273 | 274 | 3,544,000 |
| 2005/05/17 | 283 | 285 | 275 | 278 | 3,436,000 |
| 2005/05/16 | 287 | 288 | 281 | 282 | 2,301,000 |
| 2005/05/13 | 293 | 293 | 288 | 289 | 1,573,000 |
| 2005/05/12 | 293 | 295 | 291 | 295 | 1,430,000 |
| 2005/05/11 | 293 | 294 | 291 | 294 | 1,289,000 |
| 2005/05/10 | 294 | 296 | 292 | 295 | 1,698,000 |
| 2005/05/09 | 293 | 296 | 291 | 296 | 2,144,000 |
| 2005/05/06 | 292 | 297 | 289 | 295 | 2,659,000 |
| 2005/05/02 | 290 | 293 | 289 | 290 | 1,845,000 |
| 2005/04/28 | 288 | 294 | 286 | 294 | 3,512,000 |
| 2005/04/27 | 282 | 287 | 282 | 287 | 1,319,000 |
| 2005/04/26 | 287 | 289 | 284 | 286 | 4,997,000 |
| 2005/04/25 | 294 | 296 | 290 | 291 | 3,120,000 |
| 2005/04/22 | 291 | 295 | 291 | 291 | 4,364,000 |
| 2005/04/21 | 283 | 287 | 277 | 286 | 4,147,000 |
| 2005/04/20 | 289 | 292 | 286 | 288 | 3,423,000 |
| 2005/04/19 | 283 | 287 | 280 | 285 | 3,826,000 |
| 2005/04/18 | 288 | 288 | 275 | 278 | 5,348,000 |
| 2005/04/15 | 296 | 297 | 285 | 288 | 6,268,000 |
| 2005/04/14 | 299 | 301 | 295 | 299 | 4,057,000 |
| 2005/04/13 | 305 | 307 | 301 | 302 | 3,631,000 |
| 2005/04/12 | 307 | 310 | 303 | 304 | 3,411,000 |
| 2005/04/11 | 310 | 312 | 302 | 304 | 3,780,000 |
| 2005/04/08 | 314 | 318 | 310 | 314 | 9,257,000 |
| 2005/04/07 | 310 | 314 | 308 | 314 | 6,829,000 |
| 2005/04/06 | 309 | 310 | 307 | 309 | 3,891,000 |
| 2005/04/05 | 306 | 310 | 306 | 309 | 6,171,000 |
| 2005/04/04 | 302 | 306 | 300 | 303 | 2,857,000 |
| 2005/04/01 | 298 | 304 | 296 | 303 | 4,186,000 |
| 2005/03/31 | 298 | 301 | 296 | 301 | 3,018,000 |
| 2005/03/30 | 297 | 300 | 292 | 298 | 4,486,000 |
| 2005/03/29 | 304 | 304 | 298 | 298 | 2,519,000 |
| 2005/03/28 | 300 | 305 | 299 | 303 | 2,431,000 |
| 2005/03/25 | 306 | 306 | 301 | 303 | 2,615,000 |
| 2005/03/24 | 304 | 307 | 301 | 303 | 5,643,000 |
| 2005/03/23 | 306 | 309 | 300 | 307 | 7,487,000 |
| 2005/03/22 | 302 | 309 | 302 | 306 | 3,755,000 |
| 2005/03/18 | 299 | 304 | 298 | 302 | 4,570,000 |
| 2005/03/17 | 300 | 301 | 296 | 298 | 6,053,000 |
| 2005/03/16 | 304 | 305 | 300 | 303 | 4,685,000 |
| 2005/03/15 | 303 | 312 | 302 | 308 | 14,960,000 |
| 2005/03/14 | 299 | 301 | 297 | 299 | 7,538,000 |
| 2005/03/11 | 298 | 302 | 298 | 300 | 8,322,000 |
| 2005/03/10 | 301 | 302 | 299 | 300 | 4,099,000 |
| 2005/03/09 | 300 | 304 | 299 | 303 | 5,846,000 |
| 2005/03/08 | 305 | 305 | 298 | 299 | 6,617,000 |
| 2005/03/07 | 305 | 309 | 304 | 304 | 5,263,000 |
| 2005/03/04 | 308 | 308 | 299 | 302 | 11,762,000 |
| 2005/03/03 | 307 | 311 | 306 | 308 | 5,954,000 |
| 2005/03/02 | 314 | 314 | 308 | 310 | 5,496,000 |
| 2005/03/01 | 311 | 317 | 311 | 314 | 6,553,000 |
| 2005/02/28 | 309 | 313 | 309 | 313 | 5,187,000 |
| 2005/02/25 | 309 | 313 | 308 | 309 | 4,067,000 |
| 2005/02/24 | 307 | 312 | 306 | 311 | 4,844,000 |
| 2005/02/23 | 306 | 311 | 303 | 311 | 4,527,000 |
| 2005/02/22 | 309 | 313 | 308 | 310 | 4,908,000 |
| 2005/02/21 | 313 | 313 | 308 | 311 | 5,556,000 |
| 2005/02/18 | 301 | 315 | 300 | 315 | 12,747,000 |
| 2005/02/17 | 300 | 303 | 296 | 301 | 3,435,000 |
| 2005/02/16 | 300 | 306 | 300 | 301 | 3,962,000 |
| 2005/02/15 | 302 | 307 | 299 | 304 | 5,888,000 |
| 2005/02/14 | 304 | 307 | 298 | 299 | 10,707,000 |
| 2005/02/10 | 300 | 303 | 297 | 301 | 11,396,000 |
| 2005/02/09 | 311 | 316 | 298 | 305 | 23,485,000 |
| 2005/02/08 | 272 | 293 | 272 | 291 | 8,406,000 |
| 2005/02/07 | 274 | 276 | 273 | 274 | 1,741,000 |
| 2005/02/04 | 276 | 276 | 271 | 274 | 2,329,000 |
| 2005/02/03 | 276 | 280 | 274 | 275 | 2,801,000 |
| 2005/02/02 | 277 | 280 | 275 | 278 | 5,078,000 |
| 2005/02/01 | 274 | 276 | 273 | 273 | 2,488,000 |
| 2005/01/31 | 272 | 274 | 271 | 272 | 1,668,000 |
| 2005/01/28 | 267 | 271 | 266 | 271 | 2,596,000 |
| 2005/01/27 | 271 | 271 | 268 | 268 | 1,500,000 |
| 2005/01/26 | 274 | 274 | 270 | 270 | 3,457,000 |
| 2005/01/25 | 270 | 273 | 269 | 271 | 2,662,000 |
| 2005/01/24 | 260 | 272 | 259 | 269 | 5,852,000 |
| 2005/01/21 | 258 | 262 | 258 | 259 | 1,658,000 |
| 2005/01/20 | 259 | 263 | 259 | 260 | 2,295,000 |
| 2005/01/19 | 263 | 266 | 262 | 264 | 2,516,000 |
| 2005/01/18 | 262 | 263 | 260 | 261 | 1,637,000 |
| 2005/01/17 | 268 | 268 | 261 | 262 | 3,049,000 |
| 2005/01/14 | 268 | 268 | 264 | 267 | 4,607,000 |
| 2005/01/13 | 260 | 265 | 260 | 264 | 2,735,000 |
| 2005/01/12 | 263 | 264 | 261 | 261 | 1,928,000 |
| 2005/01/11 | 261 | 264 | 261 | 261 | 1,953,000 |
| 2005/01/07 | 263 | 263 | 260 | 262 | 2,141,000 |
| 2005/01/06 | 255 | 261 | 255 | 261 | 2,210,000 |
| 2005/01/05 | 258 | 260 | 256 | 258 | 3,290,000 |
| 2005/01/04 | 257 | 258 | 255 | 258 | 823,000 |