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
2007/12/28 268 272 265 267 5,824,000
2007/12/27 274 276 269 272 5,774,000
2007/12/26 271 274 267 273 6,148,000
2007/12/25 274 274 267 270 3,761,000
2007/12/21 257 268 256 268 11,200,000
2007/12/20 266 269 252 254 11,776,000
2007/12/19 267 270 263 264 10,473,000
2007/12/18 260 265 254 263 8,850,000
2007/12/17 264 267 260 262 8,378,000
2007/12/14 279 280 261 265 20,528,000
2007/12/13 297 299 277 278 15,213,000
2007/12/12 288 298 286 296 17,844,000
2007/12/11 282 293 282 293 19,139,000
2007/12/10 275 284 272 276 18,436,000
2007/12/07 268 272 262 270 14,784,000
2007/12/06 258 266 255 265 14,401,000
2007/12/05 252 254 243 253 16,290,000
2007/12/04 264 266 254 257 10,274,000
2007/12/03 266 269 261 264 10,714,000
2007/11/30 263 276 260 269 15,907,000
2007/11/29 260 265 257 262 17,225,000
2007/11/28 247 257 245 248 16,532,000
2007/11/27 239 244 236 243 10,743,000
2007/11/26 246 248 236 241 16,083,000
2007/11/22 242 252 242 250 13,795,000
2007/11/21 253 254 241 247 20,018,000
2007/11/20 254 269 248 267 18,139,000
2007/11/19 274 274 255 259 16,716,000
2007/11/16 285 286 275 279 15,750,000
2007/11/15 294 298 289 290 12,823,000
2007/11/14 303 303 292 292 13,025,000
2007/11/13 309 312 303 307 5,123,000
2007/11/12 314 318 299 309 6,760,000
2007/11/09 316 331 316 319 9,596,000
2007/11/08 318 328 315 319 12,092,000
2007/11/07 331 333 319 323 11,648,000
2007/11/06 344 351 343 344 5,295,000
2007/11/05 362 362 339 349 9,491,000
2007/11/02 356 368 352 362 8,293,000
2007/11/01 363 368 362 367 9,576,000
2007/10/31 359 371 358 360 17,577,000
2007/10/30 338 358 330 354 18,030,000
2007/10/29 334 335 326 330 6,487,000
2007/10/26 332 335 326 335 6,568,000
2007/10/25 342 343 328 332 11,562,000
2007/10/24 356 356 340 340 9,502,000
2007/10/23 351 354 343 347 6,779,000
2007/10/22 346 348 335 347 10,770,000
2007/10/19 354 359 351 356 14,085,000
2007/10/18 356 370 356 369 11,626,000
2007/10/17 371 372 352 356 14,246,000
2007/10/16 382 382 372 374 10,812,000
2007/10/15 384 386 380 384 6,379,000
2007/10/12 374 384 373 383 12,121,000
2007/10/11 380 380 367 379 26,896,000
2007/10/10 400 403 386 389 19,251,000
2007/10/09 407 408 397 399 19,221,000
2007/10/05 444 449 438 441 5,205,000
2007/10/04 450 450 441 443 3,484,000
2007/10/03 444 452 443 450 4,701,000
2007/10/02 445 448 442 445 5,319,000
2007/10/01 439 447 435 438 4,791,000
2007/09/28 439 440 433 437 5,576,000
2007/09/27 425 443 425 440 8,927,000
2007/09/26 411 419 409 416 7,177,000
2007/09/25 407 409 399 406 7,671,000
2007/09/21 407 408 392 398 8,851,000
2007/09/20 420 421 408 411 5,767,000
2007/09/19 415 424 415 420 5,719,000
2007/09/18 415 416 409 409 3,934,000
2007/09/14 413 422 413 420 7,586,000
2007/09/13 422 422 410 412 6,883,000
2007/09/12 437 437 423 424 5,680,000
2007/09/11 441 442 426 436 5,561,000
2007/09/10 433 443 430 442 4,985,000
2007/09/07 441 446 432 438 3,985,000
2007/09/06 443 445 433 441 7,098,000
2007/09/05 458 460 448 448 5,551,000
2007/09/04 458 458 448 451 3,466,000
2007/09/03 457 458 452 456 2,920,000
2007/08/31 446 458 446 458 4,022,000
2007/08/30 442 447 438 445 3,725,000
2007/08/29 434 440 428 438 4,495,000
2007/08/28 445 451 442 448 3,329,000
2007/08/27 458 458 447 450 3,059,000
2007/08/24 451 455 446 448 6,143,000
2007/08/23 453 465 453 460 4,741,000
2007/08/22 433 453 426 451 6,223,000
2007/08/21 445 448 436 438 6,081,000
2007/08/20 440 446 433 441 7,637,000
2007/08/17 440 460 422 428 10,112,000
2007/08/16 466 467 443 458 9,958,000
2007/08/15 474 491 470 471 15,206,000
2007/08/14 488 490 469 478 18,503,000
2007/08/13 454 461 446 458 15,039,000
2007/08/10 445 447 414 434 17,024,000
2007/08/09 466 466 447 454 20,181,000
2007/08/08 475 479 444 461 20,722,000
2007/08/07 500 507 496 500 9,321,000
2007/08/06 484 489 480 485 4,913,000
2007/08/03 499 499 489 493 4,991,000
2007/08/02 499 501 485 494 7,950,000
2007/08/01 499 512 490 494 8,029,000
2007/07/31 518 519 503 509 5,077,000
2007/07/30 504 520 503 518 6,016,000
2007/07/27 505 513 503 507 7,958,000
2007/07/26 541 545 514 515 9,143,000
2007/07/25 540 547 535 542 5,653,000
2007/07/24 538 543 530 542 7,989,000
2007/07/23 544 545 533 537 8,298,000
2007/07/20 555 556 549 551 3,917,000
2007/07/19 556 556 548 554 2,953,000
2007/07/18 557 558 549 553 3,872,000
2007/07/17 552 563 552 555 6,084,000
2007/07/13 554 555 546 549 4,139,000
2007/07/12 557 558 544 548 3,980,000
2007/07/11 559 563 556 557 4,496,000
2007/07/10 562 562 553 558 5,378,000
2007/07/09 557 565 556 562 5,646,000
2007/07/06 562 562 549 550 8,334,000
2007/07/05 560 564 559 560 1,790,000
2007/07/04 563 564 558 558 3,076,000
2007/07/03 565 567 556 558 6,654,000
2007/07/02 555 564 554 561 10,311,000
2007/06/29 549 550 544 546 3,515,000
2007/06/28 536 544 531 540 3,933,000
2007/06/27 536 541 534 536 2,948,000
2007/06/26 531 545 531 543 5,460,000
2007/06/25 547 547 535 537 5,486,000
2007/06/22 552 552 544 550 3,739,000
2007/06/21 545 554 544 551 4,773,000
2007/06/20 545 551 543 546 6,603,000
2007/06/19 534 552 530 544 10,056,000
2007/06/18 533 538 529 537 6,331,000
2007/06/15 526 533 525 529 3,890,000
2007/06/14 527 539 525 529 6,470,000
2007/06/13 527 527 513 523 10,722,000
2007/06/12 528 535 525 532 6,998,000
2007/06/11 535 537 525 529 4,597,000
2007/06/08 543 543 533 533 8,131,000
2007/06/07 540 548 539 548 3,199,000
2007/06/06 539 550 539 547 5,576,000
2007/06/05 545 551 540 542 6,573,000
2007/06/04 550 551 544 545 5,703,000
2007/06/01 552 556 547 551 7,669,000
2007/05/31 548 566 548 557 13,729,000
2007/05/30 543 551 541 545 16,468,000
2007/05/29 538 543 537 540 4,735,000
2007/05/28 536 544 536 542 5,573,000
2007/05/25 533 536 532 535 5,681,000
2007/05/24 533 546 527 541 7,636,000
2007/05/23 529 532 524 531 5,067,000
2007/05/22 535 537 528 531 7,111,000
2007/05/21 539 546 537 541 7,120,000
2007/05/18 529 534 524 529 9,146,000
2007/05/17 511 521 511 521 6,555,000
2007/05/16 522 529 512 519 10,220,000
2007/05/15 535 536 523 527 8,382,000
2007/05/14 534 544 532 539 8,015,000
2007/05/11 535 540 532 535 11,243,000
2007/05/10 529 551 527 543 19,446,000
2007/05/09 514 515 507 509 5,083,000
2007/05/08 519 521 516 518 2,355,000
2007/05/07 516 527 516 518 5,555,000
2007/05/02 508 513 504 511 3,542,000
2007/05/01 517 517 504 507 3,353,000
2007/04/27 514 520 512 516 6,358,000
2007/04/26 505 522 504 517 7,062,000
2007/04/25 503 505 499 504 4,861,000
2007/04/24 509 515 503 507 5,251,000
2007/04/23 515 519 503 508 8,748,000
2007/04/20 524 524 513 522 6,859,000
2007/04/19 524 531 518 521 8,865,000
2007/04/18 519 524 517 522 5,759,000
2007/04/17 520 520 511 515 5,028,000
2007/04/16 511 518 509 515 5,087,000
2007/04/13 514 520 510 511 4,215,000
2007/04/12 514 516 507 509 5,784,000
2007/04/11 523 527 516 518 6,495,000
2007/04/10 522 530 518 526 5,062,000
2007/04/09 522 526 521 524 2,759,000
2007/04/06 525 526 517 523 3,690,000
2007/04/05 526 533 517 524 4,738,000
2007/04/04 525 529 518 526 6,371,000
2007/04/03 513 525 511 525 5,712,000
2007/04/02 524 528 507 508 5,129,000
2007/03/30 521 524 519 521 4,275,000
2007/03/29 522 527 515 521 5,243,000
2007/03/28 524 530 520 525 6,596,000
2007/03/27 523 525 519 525 4,882,000
2007/03/26 525 525 521 523 4,562,000
2007/03/23 518 522 515 519 6,565,000
2007/03/22 518 523 512 516 9,653,000
2007/03/20 516 526 515 517 13,891,000
2007/03/19 488 495 483 494 6,304,000
2007/03/16 496 505 488 492 5,352,000
2007/03/15 502 507 498 503 4,024,000
2007/03/14 505 508 496 497 6,261,000
2007/03/13 525 525 515 518 4,575,000
2007/03/12 525 526 520 523 3,915,000
2007/03/09 521 528 517 525 11,497,000
2007/03/08 499 512 498 512 5,191,000
2007/03/07 519 519 500 502 6,276,000
2007/03/06 495 509 495 505 6,688,000
2007/03/05 505 508 490 492 7,451,000
2007/03/02 521 521 508 513 5,177,000
2007/03/01 521 524 509 520 5,043,000
2007/02/28 494 522 494 520 8,663,000
2007/02/27 550 550 534 544 9,785,000
2007/02/26 547 552 539 551 14,483,000
2007/02/23 527 528 519 527 6,340,000
2007/02/22 517 519 512 519 7,556,000
2007/02/21 513 517 507 512 11,773,000
2007/02/20 505 516 503 507 12,442,000
2007/02/19 508 509 495 502 16,602,000
2007/02/16 523 524 508 518 12,530,000
2007/02/15 537 539 526 532 9,110,000
2007/02/14 546 547 533 537 8,904,000
2007/02/13 540 551 530 536 10,255,000
2007/02/09 530 541 525 539 5,218,000
2007/02/08 533 537 527 530 5,706,000
2007/02/07 530 537 524 533 7,273,000
2007/02/06 542 542 535 535 5,236,000
2007/02/05 546 546 538 541 4,679,000
2007/02/02 549 555 544 549 5,651,000
2007/02/01 547 556 539 549 8,254,000
2007/01/31 551 551 539 546 6,141,000
2007/01/30 550 553 543 545 10,462,000
2007/01/29 534 546 529 546 18,344,000
2007/01/26 512 524 510 523 6,132,000
2007/01/25 529 529 514 518 6,651,000
2007/01/24 517 526 511 521 9,562,000
2007/01/23 517 522 514 517 8,247,000
2007/01/22 511 520 509 514 7,007,000
2007/01/19 506 508 497 504 6,441,000
2007/01/18 512 518 507 510 9,042,000
2007/01/17 509 520 504 515 19,699,000
2007/01/16 485 505 484 502 25,115,000
2007/01/15 466 482 466 473 10,379,000
2007/01/12 463 466 457 461 8,865,000
2007/01/11 463 468 458 461 6,428,000
2007/01/10 478 478 466 468 7,399,000
2007/01/09 466 475 463 473 7,408,000
2007/01/05 468 468 455 458 4,973,000
2007/01/04 466 469 462 467 1,776,000

このページの先頭へ