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 |
|---|---|---|---|---|---|
| 2006/12/29 | 468 | 470 | 466 | 466 | 1,484,000 |
| 2006/12/28 | 465 | 467 | 461 | 466 | 2,165,000 |
| 2006/12/27 | 463 | 470 | 460 | 463 | 2,858,000 |
| 2006/12/26 | 449 | 462 | 447 | 461 | 4,535,000 |
| 2006/12/25 | 454 | 455 | 444 | 447 | 7,310,000 |
| 2006/12/22 | 465 | 467 | 456 | 457 | 8,721,000 |
| 2006/12/21 | 470 | 474 | 467 | 470 | 6,315,000 |
| 2006/12/20 | 474 | 475 | 462 | 466 | 8,879,000 |
| 2006/12/19 | 473 | 479 | 471 | 475 | 7,386,000 |
| 2006/12/18 | 475 | 476 | 469 | 471 | 2,554,000 |
| 2006/12/15 | 480 | 480 | 470 | 475 | 9,509,000 |
| 2006/12/14 | 470 | 478 | 469 | 478 | 11,904,000 |
| 2006/12/13 | 456 | 467 | 454 | 466 | 7,660,000 |
| 2006/12/12 | 465 | 465 | 453 | 457 | 5,316,000 |
| 2006/12/11 | 454 | 463 | 453 | 460 | 9,597,000 |
| 2006/12/08 | 462 | 464 | 454 | 459 | 17,831,000 |
| 2006/12/07 | 476 | 477 | 463 | 470 | 7,828,000 |
| 2006/12/06 | 478 | 483 | 473 | 479 | 9,000,000 |
| 2006/12/05 | 486 | 487 | 477 | 477 | 6,876,000 |
| 2006/12/04 | 483 | 485 | 475 | 484 | 9,412,000 |
| 2006/12/01 | 463 | 484 | 463 | 481 | 15,121,000 |
| 2006/11/30 | 457 | 464 | 454 | 462 | 8,927,000 |
| 2006/11/29 | 452 | 460 | 449 | 459 | 10,134,000 |
| 2006/11/28 | 441 | 447 | 437 | 447 | 13,316,000 |
| 2006/11/27 | 441 | 450 | 437 | 446 | 8,794,000 |
| 2006/11/24 | 451 | 451 | 443 | 446 | 6,418,000 |
| 2006/11/22 | 453 | 455 | 446 | 454 | 6,325,000 |
| 2006/11/21 | 462 | 463 | 449 | 455 | 8,424,000 |
| 2006/11/20 | 450 | 454 | 441 | 442 | 7,314,000 |
| 2006/11/17 | 460 | 466 | 451 | 460 | 8,437,000 |
| 2006/11/16 | 473 | 478 | 460 | 463 | 11,237,000 |
| 2006/11/15 | 493 | 496 | 477 | 478 | 16,239,000 |
| 2006/11/14 | 481 | 489 | 478 | 486 | 6,594,000 |
| 2006/11/13 | 476 | 480 | 469 | 475 | 5,896,000 |
| 2006/11/10 | 478 | 499 | 478 | 486 | 15,219,000 |
| 2006/11/09 | 468 | 482 | 467 | 478 | 7,800,000 |
| 2006/11/08 | 472 | 476 | 463 | 463 | 4,050,000 |
| 2006/11/07 | 483 | 484 | 473 | 474 | 6,670,000 |
| 2006/11/06 | 477 | 484 | 476 | 481 | 6,262,000 |
| 2006/11/02 | 460 | 473 | 457 | 472 | 7,631,000 |
| 2006/11/01 | 462 | 470 | 460 | 464 | 5,315,000 |
| 2006/10/31 | 470 | 477 | 468 | 470 | 6,461,000 |
| 2006/10/30 | 468 | 469 | 455 | 455 | 5,858,000 |
| 2006/10/27 | 480 | 484 | 473 | 478 | 7,236,000 |
| 2006/10/26 | 473 | 480 | 471 | 478 | 8,262,000 |
| 2006/10/25 | 468 | 475 | 462 | 468 | 10,867,000 |
| 2006/10/24 | 460 | 469 | 459 | 468 | 13,714,000 |
| 2006/10/23 | 446 | 450 | 443 | 447 | 12,329,000 |
| 2006/10/20 | 428 | 433 | 426 | 430 | 2,597,000 |
| 2006/10/19 | 429 | 434 | 421 | 424 | 3,771,000 |
| 2006/10/18 | 423 | 428 | 419 | 427 | 3,761,000 |
| 2006/10/17 | 434 | 435 | 422 | 425 | 5,018,000 |
| 2006/10/16 | 426 | 433 | 423 | 432 | 4,508,000 |
| 2006/10/13 | 412 | 421 | 411 | 418 | 5,601,000 |
| 2006/10/12 | 409 | 419 | 407 | 410 | 6,361,000 |
| 2006/10/11 | 417 | 422 | 409 | 410 | 4,860,000 |
| 2006/10/10 | 417 | 423 | 413 | 420 | 6,060,000 |
| 2006/10/06 | 422 | 425 | 416 | 419 | 4,438,000 |
| 2006/10/05 | 427 | 430 | 421 | 425 | 5,375,000 |
| 2006/10/04 | 434 | 438 | 422 | 422 | 3,837,000 |
| 2006/10/03 | 434 | 437 | 429 | 431 | 2,918,000 |
| 2006/10/02 | 438 | 438 | 432 | 434 | 2,440,000 |
| 2006/09/29 | 435 | 440 | 432 | 437 | 5,609,000 |
| 2006/09/28 | 424 | 429 | 418 | 428 | 3,697,000 |
| 2006/09/27 | 423 | 426 | 417 | 426 | 4,636,000 |
| 2006/09/26 | 420 | 422 | 412 | 420 | 3,659,000 |
| 2006/09/25 | 411 | 423 | 411 | 421 | 7,137,000 |
| 2006/09/22 | 428 | 432 | 405 | 409 | 15,928,000 |
| 2006/09/21 | 419 | 421 | 410 | 418 | 3,927,000 |
| 2006/09/20 | 418 | 419 | 412 | 417 | 4,516,000 |
| 2006/09/19 | 413 | 422 | 412 | 413 | 1,959,000 |
| 2006/09/15 | 419 | 420 | 407 | 411 | 4,060,000 |
| 2006/09/14 | 420 | 421 | 409 | 420 | 6,650,000 |
| 2006/09/13 | 433 | 434 | 419 | 424 | 5,004,000 |
| 2006/09/12 | 437 | 437 | 429 | 429 | 5,333,000 |
| 2006/09/11 | 439 | 440 | 432 | 432 | 4,279,000 |
| 2006/09/08 | 431 | 447 | 430 | 442 | 6,944,000 |
| 2006/09/07 | 440 | 444 | 433 | 433 | 3,904,000 |
| 2006/09/06 | 453 | 459 | 443 | 445 | 7,746,000 |
| 2006/09/05 | 452 | 457 | 447 | 456 | 3,487,000 |
| 2006/09/04 | 453 | 457 | 450 | 453 | 4,806,000 |
| 2006/09/01 | 445 | 450 | 442 | 448 | 4,128,000 |
| 2006/08/31 | 438 | 448 | 436 | 442 | 3,652,000 |
| 2006/08/30 | 439 | 443 | 429 | 434 | 6,476,000 |
| 2006/08/29 | 440 | 443 | 437 | 440 | 3,528,000 |
| 2006/08/28 | 443 | 447 | 436 | 437 | 2,667,000 |
| 2006/08/25 | 443 | 452 | 440 | 440 | 3,042,000 |
| 2006/08/24 | 448 | 452 | 440 | 443 | 3,804,000 |
| 2006/08/23 | 453 | 457 | 448 | 450 | 3,958,000 |
| 2006/08/22 | 453 | 459 | 448 | 454 | 7,404,000 |
| 2006/08/21 | 459 | 460 | 447 | 448 | 4,751,000 |
| 2006/08/18 | 450 | 464 | 450 | 458 | 14,017,000 |
| 2006/08/17 | 441 | 444 | 439 | 441 | 6,493,000 |
| 2006/08/16 | 445 | 447 | 433 | 439 | 4,983,000 |
| 2006/08/15 | 439 | 444 | 436 | 440 | 3,726,000 |
| 2006/08/14 | 437 | 449 | 436 | 440 | 4,691,000 |
| 2006/08/11 | 431 | 439 | 430 | 436 | 8,810,000 |
| 2006/08/10 | 423 | 434 | 422 | 429 | 8,164,000 |
| 2006/08/09 | 430 | 431 | 414 | 425 | 7,650,000 |
| 2006/08/08 | 422 | 435 | 420 | 431 | 6,338,000 |
| 2006/08/07 | 437 | 440 | 416 | 422 | 9,601,000 |
| 2006/08/04 | 439 | 442 | 434 | 441 | 6,969,000 |
| 2006/08/03 | 440 | 446 | 438 | 440 | 6,758,000 |
| 2006/08/02 | 431 | 439 | 430 | 437 | 6,218,000 |
| 2006/08/01 | 432 | 437 | 430 | 433 | 6,492,000 |
| 2006/07/31 | 426 | 435 | 426 | 431 | 7,040,000 |
| 2006/07/28 | 416 | 424 | 413 | 423 | 11,001,000 |
| 2006/07/27 | 394 | 411 | 394 | 411 | 8,110,000 |
| 2006/07/26 | 398 | 407 | 392 | 392 | 10,546,000 |
| 2006/07/25 | 383 | 398 | 382 | 393 | 10,848,000 |
| 2006/07/24 | 370 | 382 | 369 | 381 | 5,068,000 |
| 2006/07/21 | 376 | 377 | 371 | 373 | 3,579,000 |
| 2006/07/20 | 375 | 378 | 372 | 376 | 5,708,000 |
| 2006/07/19 | 370 | 376 | 365 | 368 | 7,277,000 |
| 2006/07/18 | 374 | 374 | 365 | 365 | 6,085,000 |
| 2006/07/14 | 388 | 389 | 381 | 383 | 5,450,000 |
| 2006/07/13 | 397 | 399 | 389 | 394 | 9,116,000 |
| 2006/07/12 | 403 | 409 | 397 | 399 | 5,695,000 |
| 2006/07/11 | 414 | 414 | 399 | 404 | 5,792,000 |
| 2006/07/10 | 410 | 415 | 403 | 415 | 8,531,000 |
| 2006/07/07 | 419 | 424 | 416 | 417 | 6,086,000 |
| 2006/07/06 | 417 | 421 | 415 | 417 | 9,590,000 |
| 2006/07/05 | 413 | 419 | 412 | 415 | 7,600,000 |
| 2006/07/04 | 416 | 417 | 412 | 415 | 6,001,000 |
| 2006/07/03 | 417 | 419 | 408 | 411 | 9,806,000 |
| 2006/06/30 | 424 | 425 | 419 | 422 | 9,578,000 |
| 2006/06/29 | 407 | 419 | 407 | 414 | 8,245,000 |
| 2006/06/28 | 401 | 409 | 401 | 406 | 5,970,000 |
| 2006/06/27 | 412 | 415 | 404 | 407 | 12,238,000 |
| 2006/06/26 | 413 | 418 | 409 | 417 | 5,935,000 |
| 2006/06/23 | 411 | 423 | 408 | 418 | 4,872,000 |
| 2006/06/22 | 405 | 419 | 405 | 418 | 5,216,000 |
| 2006/06/21 | 406 | 408 | 395 | 401 | 6,034,000 |
| 2006/06/20 | 412 | 417 | 402 | 406 | 5,400,000 |
| 2006/06/19 | 424 | 427 | 414 | 417 | 5,031,000 |
| 2006/06/16 | 437 | 439 | 423 | 430 | 6,653,000 |
| 2006/06/15 | 410 | 416 | 408 | 412 | 3,763,000 |
| 2006/06/14 | 395 | 413 | 392 | 401 | 6,942,000 |
| 2006/06/13 | 411 | 416 | 405 | 405 | 5,863,000 |
| 2006/06/12 | 416 | 425 | 411 | 421 | 5,992,000 |
| 2006/06/09 | 418 | 428 | 405 | 418 | 11,794,000 |
| 2006/06/08 | 425 | 433 | 412 | 419 | 10,150,000 |
| 2006/06/07 | 438 | 444 | 424 | 424 | 7,387,000 |
| 2006/06/06 | 453 | 454 | 442 | 443 | 6,023,000 |
| 2006/06/05 | 473 | 474 | 461 | 463 | 4,470,000 |
| 2006/06/02 | 474 | 476 | 458 | 475 | 6,057,000 |
| 2006/06/01 | 471 | 479 | 467 | 469 | 4,668,000 |
| 2006/05/31 | 470 | 474 | 463 | 469 | 6,111,000 |
| 2006/05/30 | 473 | 480 | 468 | 475 | 5,464,000 |
| 2006/05/29 | 473 | 481 | 471 | 472 | 4,792,000 |
| 2006/05/26 | 463 | 474 | 462 | 468 | 6,914,000 |
| 2006/05/25 | 470 | 475 | 454 | 459 | 6,864,000 |
| 2006/05/24 | 470 | 470 | 458 | 464 | 5,905,000 |
| 2006/05/23 | 472 | 485 | 460 | 460 | 8,904,000 |
| 2006/05/22 | 491 | 499 | 473 | 473 | 10,095,000 |
| 2006/05/19 | 476 | 479 | 456 | 476 | 16,271,000 |
| 2006/05/18 | 496 | 513 | 490 | 491 | 10,083,000 |
| 2006/05/17 | 517 | 532 | 495 | 516 | 11,854,000 |
| 2006/05/16 | 522 | 527 | 498 | 499 | 7,767,000 |
| 2006/05/15 | 540 | 545 | 528 | 528 | 4,283,000 |
| 2006/05/12 | 540 | 548 | 535 | 542 | 3,416,000 |
| 2006/05/11 | 559 | 567 | 551 | 552 | 2,562,000 |
| 2006/05/10 | 569 | 575 | 558 | 564 | 3,901,000 |
| 2006/05/09 | 566 | 571 | 562 | 568 | 2,853,000 |
| 2006/05/08 | 555 | 572 | 549 | 566 | 5,977,000 |
| 2006/05/02 | 546 | 558 | 546 | 548 | 3,723,000 |
| 2006/05/01 | 555 | 563 | 549 | 553 | 3,009,000 |
| 2006/04/28 | 568 | 568 | 553 | 554 | 3,643,000 |
| 2006/04/27 | 565 | 574 | 562 | 562 | 3,413,000 |
| 2006/04/26 | 560 | 566 | 557 | 559 | 3,467,000 |
| 2006/04/25 | 561 | 565 | 557 | 559 | 2,914,000 |
| 2006/04/24 | 575 | 575 | 557 | 560 | 4,209,000 |
| 2006/04/21 | 577 | 578 | 569 | 575 | 2,815,000 |
| 2006/04/20 | 585 | 585 | 567 | 575 | 4,263,000 |
| 2006/04/19 | 580 | 584 | 575 | 580 | 3,648,000 |
| 2006/04/18 | 551 | 572 | 549 | 571 | 3,199,000 |
| 2006/04/17 | 559 | 568 | 554 | 558 | 3,855,000 |
| 2006/04/14 | 573 | 573 | 553 | 562 | 4,720,000 |
| 2006/04/13 | 571 | 572 | 557 | 569 | 5,124,000 |
| 2006/04/12 | 568 | 574 | 561 | 561 | 5,189,000 |
| 2006/04/11 | 572 | 580 | 571 | 575 | 5,413,000 |
| 2006/04/10 | 580 | 582 | 572 | 578 | 3,845,000 |
| 2006/04/07 | 575 | 594 | 575 | 585 | 7,263,000 |
| 2006/04/06 | 573 | 575 | 571 | 574 | 2,278,000 |
| 2006/04/05 | 572 | 575 | 568 | 571 | 2,745,000 |
| 2006/04/04 | 571 | 577 | 569 | 569 | 3,497,000 |
| 2006/04/03 | 571 | 580 | 569 | 570 | 5,836,000 |
| 2006/03/31 | 562 | 571 | 560 | 569 | 4,981,000 |
| 2006/03/30 | 570 | 571 | 562 | 564 | 4,557,000 |
| 2006/03/29 | 577 | 580 | 568 | 575 | 3,876,000 |
| 2006/03/28 | 566 | 581 | 563 | 577 | 3,204,000 |
| 2006/03/27 | 565 | 578 | 565 | 566 | 4,183,000 |
| 2006/03/24 | 553 | 565 | 553 | 561 | 3,487,000 |
| 2006/03/23 | 559 | 566 | 556 | 561 | 4,497,000 |
| 2006/03/22 | 560 | 567 | 553 | 567 | 6,903,000 |
| 2006/03/20 | 545 | 556 | 543 | 552 | 2,981,000 |
| 2006/03/17 | 546 | 550 | 535 | 544 | 4,899,000 |
| 2006/03/16 | 549 | 568 | 545 | 550 | 14,766,000 |
| 2006/03/15 | 532 | 550 | 529 | 543 | 8,597,000 |
| 2006/03/14 | 534 | 534 | 527 | 527 | 7,025,000 |
| 2006/03/13 | 525 | 539 | 525 | 534 | 7,864,000 |
| 2006/03/10 | 508 | 525 | 505 | 515 | 9,900,000 |
| 2006/03/09 | 489 | 505 | 488 | 505 | 4,182,000 |
| 2006/03/08 | 486 | 490 | 482 | 488 | 3,008,000 |
| 2006/03/07 | 495 | 495 | 487 | 488 | 2,849,000 |
| 2006/03/06 | 485 | 497 | 479 | 496 | 4,105,000 |
| 2006/03/03 | 484 | 490 | 478 | 479 | 3,592,000 |
| 2006/03/02 | 493 | 498 | 486 | 488 | 3,396,000 |
| 2006/03/01 | 495 | 501 | 488 | 490 | 6,220,000 |
| 2006/02/28 | 515 | 521 | 499 | 504 | 9,032,000 |
| 2006/02/27 | 499 | 516 | 499 | 514 | 6,886,000 |
| 2006/02/24 | 502 | 505 | 495 | 501 | 7,625,000 |
| 2006/02/23 | 505 | 520 | 504 | 510 | 12,293,000 |
| 2006/02/22 | 505 | 505 | 495 | 503 | 6,678,000 |
| 2006/02/21 | 497 | 510 | 493 | 508 | 9,170,000 |
| 2006/02/20 | 507 | 508 | 484 | 487 | 14,685,000 |
| 2006/02/17 | 499 | 523 | 491 | 518 | 29,061,000 |
| 2006/02/16 | 482 | 499 | 476 | 498 | 24,434,000 |
| 2006/02/15 | 465 | 468 | 457 | 462 | 9,091,000 |
| 2006/02/14 | 430 | 448 | 428 | 445 | 4,678,000 |
| 2006/02/13 | 441 | 444 | 433 | 435 | 3,821,000 |
| 2006/02/10 | 465 | 465 | 444 | 448 | 5,649,000 |
| 2006/02/09 | 468 | 468 | 457 | 464 | 4,116,000 |
| 2006/02/08 | 475 | 476 | 456 | 458 | 7,825,000 |
| 2006/02/07 | 487 | 496 | 480 | 482 | 5,534,000 |
| 2006/02/06 | 480 | 491 | 476 | 488 | 6,143,000 |
| 2006/02/03 | 472 | 477 | 468 | 471 | 4,071,000 |
| 2006/02/02 | 470 | 476 | 468 | 469 | 4,920,000 |
| 2006/02/01 | 475 | 475 | 465 | 467 | 4,561,000 |
| 2006/01/31 | 478 | 478 | 473 | 475 | 3,981,000 |
| 2006/01/30 | 485 | 485 | 469 | 475 | 8,844,000 |
| 2006/01/27 | 479 | 486 | 476 | 484 | 3,786,000 |
| 2006/01/26 | 462 | 472 | 462 | 469 | 2,641,000 |
| 2006/01/25 | 461 | 463 | 456 | 457 | 2,843,000 |
| 2006/01/24 | 475 | 475 | 457 | 463 | 3,475,000 |
| 2006/01/23 | 454 | 465 | 454 | 455 | 4,002,000 |
| 2006/01/20 | 480 | 483 | 465 | 474 | 3,547,000 |
| 2006/01/19 | 470 | 480 | 468 | 478 | 5,211,000 |
| 2006/01/18 | 485 | 488 | 425 | 451 | 10,805,000 |
| 2006/01/17 | 487 | 507 | 482 | 488 | 6,808,000 |
| 2006/01/16 | 496 | 497 | 487 | 494 | 3,929,000 |
| 2006/01/13 | 490 | 505 | 485 | 501 | 7,574,000 |
| 2006/01/12 | 492 | 494 | 487 | 490 | 2,735,000 |
| 2006/01/11 | 497 | 502 | 481 | 492 | 6,401,000 |
| 2006/01/10 | 516 | 516 | 499 | 499 | 4,682,000 |
| 2006/01/06 | 514 | 517 | 511 | 511 | 3,574,000 |
| 2006/01/05 | 509 | 513 | 507 | 513 | 6,871,000 |
| 2006/01/04 | 494 | 525 | 489 | 518 | 8,017,000 |