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
2009/12/30 108 109 106 106 3,802,000
2009/12/29 109 110 107 108 7,414,000
2009/12/28 106 113 106 110 7,109,000
2009/12/25 108 109 105 106 4,939,000
2009/12/24 110 111 109 109 5,543,000
2009/12/22 110 111 109 110 4,919,000
2009/12/21 109 110 108 110 7,630,000
2009/12/18 105 109 104 108 11,576,000
2009/12/17 103 107 102 106 13,204,000
2009/12/16 100 103 99 102 7,702,000
2009/12/15 103 103 99 99 6,034,000
2009/12/14 102 104 101 102 4,420,000
2009/12/11 103 103 100 103 7,576,000
2009/12/10 102 103 99 99 7,140,000
2009/12/09 105 105 103 103 3,233,000
2009/12/08 107 108 105 107 9,232,000
2009/12/07 112 112 107 108 11,305,000
2009/12/04 102 107 101 107 11,967,000
2009/12/03 103 104 100 101 16,659,000
2009/12/02 101 104 100 102 15,917,000
2009/12/01 97 101 96 100 12,124,000
2009/11/30 95 97 95 96 8,617,000
2009/11/27 95 97 94 94 10,152,000
2009/11/26 95 99 93 99 13,472,000
2009/11/25 100 100 95 96 10,633,000
2009/11/24 102 103 99 99 6,473,000
2009/11/20 101 105 100 102 13,106,000
2009/11/19 102 103 96 100 19,317,000
2009/11/18 110 111 101 101 25,878,000
2009/11/17 120 121 113 113 14,133,000
2009/11/16 123 124 118 119 13,395,000
2009/11/13 127 128 120 122 26,101,000
2009/11/12 110 122 110 119 26,822,000
2009/11/11 108 119 107 113 26,501,000
2009/11/10 107 108 106 107 5,097,000
2009/11/09 109 110 106 106 9,726,000
2009/11/06 113 117 107 109 15,334,000
2009/11/05 107 116 107 113 19,746,000
2009/11/04 104 110 103 109 8,020,000
2009/11/02 105 107 104 105 6,140,000
2009/10/30 110 110 107 107 3,595,000
2009/10/29 105 109 104 109 6,106,000
2009/10/28 110 111 108 108 5,352,000
2009/10/27 113 113 110 112 5,585,000
2009/10/26 113 114 111 114 8,540,000
2009/10/23 116 117 114 114 5,671,000
2009/10/22 117 118 115 117 8,996,000
2009/10/21 116 120 116 120 7,992,000
2009/10/20 113 117 110 116 17,258,000
2009/10/19 113 114 111 114 6,104,000
2009/10/16 116 117 113 115 5,703,000
2009/10/15 119 120 115 116 5,599,000
2009/10/14 118 119 115 118 5,992,000
2009/10/13 119 120 117 118 6,901,000
2009/10/09 119 121 116 118 10,406,000
2009/10/08 121 122 118 119 9,663,000
2009/10/07 118 120 117 120 12,706,000
2009/10/06 120 120 115 115 11,214,000
2009/10/05 119 120 117 118 5,660,000
2009/10/02 112 119 112 118 13,018,000
2009/10/01 119 119 114 117 9,233,000
2009/09/30 119 123 118 120 12,124,000
2009/09/29 124 125 119 119 9,832,000
2009/09/28 125 126 123 124 6,709,000
2009/09/25 124 127 122 127 12,837,000
2009/09/24 123 127 121 122 21,021,000
2009/09/18 135 135 127 127 15,162,000
2009/09/17 136 139 135 138 7,484,000
2009/09/16 135 137 134 134 7,090,000
2009/09/15 138 138 133 133 9,754,000
2009/09/14 142 143 136 136 10,193,000
2009/09/11 143 146 142 143 10,352,000
2009/09/10 143 145 143 144 3,376,000
2009/09/09 145 146 141 143 8,372,000
2009/09/08 147 147 143 145 6,304,000
2009/09/07 149 150 146 146 5,730,000
2009/09/04 150 151 146 146 9,406,000
2009/09/03 151 151 148 149 6,530,000
2009/09/02 153 155 151 152 9,683,000
2009/09/01 161 161 157 158 7,153,000
2009/08/31 166 167 160 161 9,149,000
2009/08/28 166 167 161 166 17,818,000
2009/08/27 160 166 159 165 30,770,000
2009/08/26 154 159 153 158 13,524,000
2009/08/25 155 156 153 154 10,202,000
2009/08/24 159 160 154 156 7,937,000
2009/08/21 157 158 152 154 6,705,000
2009/08/20 155 161 155 159 9,026,000
2009/08/19 157 160 153 153 11,512,000
2009/08/18 154 157 152 156 11,887,000
2009/08/17 163 163 156 156 18,981,000
2009/08/14 159 163 157 162 16,699,000
2009/08/13 151 158 150 157 18,127,000
2009/08/12 148 151 147 148 6,491,000
2009/08/11 149 152 148 152 7,734,000
2009/08/10 149 150 147 150 6,631,000
2009/08/07 149 150 144 146 9,238,000
2009/08/06 152 152 148 150 7,071,000
2009/08/05 149 154 149 154 14,418,000
2009/08/04 148 151 147 148 13,859,000
2009/08/03 144 147 143 147 4,973,000
2009/07/31 146 148 142 143 8,255,000
2009/07/30 142 147 141 144 13,107,000
2009/07/29 143 145 139 140 18,502,000
2009/07/28 149 150 146 146 9,351,000
2009/07/27 153 153 149 150 7,041,000
2009/07/24 154 155 150 150 6,550,000
2009/07/23 152 155 151 152 9,365,000
2009/07/22 150 151 148 151 7,797,000
2009/07/21 151 152 148 151 10,029,000
2009/07/17 148 153 148 150 11,109,000
2009/07/16 158 160 147 147 13,572,000
2009/07/15 153 157 153 155 4,911,000
2009/07/14 150 156 150 152 7,302,000
2009/07/13 157 158 146 147 8,593,000
2009/07/10 158 160 151 153 12,481,000
2009/07/09 150 152 147 149 10,194,000
2009/07/08 152 156 150 150 8,767,000
2009/07/07 158 160 153 155 11,539,000
2009/07/06 165 165 159 159 5,873,000
2009/07/03 161 166 159 164 10,336,000
2009/07/02 168 169 164 165 8,013,000
2009/07/01 168 170 166 169 7,539,000
2009/06/30 167 169 165 166 6,883,000
2009/06/29 170 172 165 165 7,032,000
2009/06/26 174 174 169 171 5,016,000
2009/06/25 165 174 164 173 8,134,000
2009/06/24 166 167 162 163 6,946,000
2009/06/23 170 171 166 166 9,017,000
2009/06/22 173 175 171 173 6,587,000
2009/06/19 174 176 170 173 8,496,000
2009/06/18 175 176 170 170 11,575,000
2009/06/17 170 174 170 173 9,024,000
2009/06/16 175 176 169 170 8,899,000
2009/06/15 175 177 174 176 5,096,000
2009/06/12 176 177 174 175 13,335,000
2009/06/11 179 180 175 176 13,213,000
2009/06/10 180 183 180 182 5,152,000
2009/06/09 185 186 178 180 10,238,000
2009/06/08 185 189 183 186 8,364,000
2009/06/05 179 188 179 187 26,234,000
2009/06/04 174 179 174 178 20,169,000
2009/06/03 173 175 171 171 9,903,000
2009/06/02 178 179 171 171 14,671,000
2009/06/01 173 176 170 176 13,970,000
2009/05/29 174 175 172 172 9,260,000
2009/05/28 172 175 171 173 16,100,000
2009/05/27 172 173 169 170 10,034,000
2009/05/26 173 174 166 168 13,929,000
2009/05/25 174 177 172 174 8,260,000
2009/05/22 172 178 170 176 13,963,000
2009/05/21 175 177 171 172 22,059,000
2009/05/20 188 188 177 178 19,713,000
2009/05/19 193 193 186 187 12,669,000
2009/05/18 198 203 187 187 21,240,000
2009/05/15 189 207 189 201 22,997,000
2009/05/14 194 197 190 190 12,994,000
2009/05/13 193 199 189 198 30,339,000
2009/05/12 184 187 183 184 7,766,000
2009/05/11 187 190 181 183 8,242,000
2009/05/08 179 186 178 186 11,165,000
2009/05/07 187 188 177 177 10,738,000
2009/05/01 175 179 173 178 6,759,000
2009/04/30 182 184 170 173 11,022,000
2009/04/28 186 188 178 178 6,475,000
2009/04/27 188 189 182 185 7,523,000
2009/04/24 186 193 182 186 16,939,000
2009/04/23 185 187 179 184 8,095,000
2009/04/22 187 192 180 183 13,645,000
2009/04/21 176 188 173 184 24,039,000
2009/04/20 196 197 189 190 13,918,000
2009/04/17 187 194 186 193 10,790,000
2009/04/16 186 191 181 182 8,405,000
2009/04/15 187 188 179 180 9,921,000
2009/04/14 194 195 186 190 6,737,000
2009/04/13 192 197 189 191 7,235,000
2009/04/10 199 201 191 192 13,888,000
2009/04/09 184 197 183 194 24,548,000
2009/04/08 175 187 174 179 20,491,000
2009/04/07 175 178 173 176 9,921,000
2009/04/06 176 181 173 174 11,033,000
2009/04/03 173 174 163 171 9,340,000
2009/04/02 160 169 156 169 11,759,000
2009/04/01 149 158 148 157 8,088,000
2009/03/31 155 159 142 144 8,714,000
2009/03/30 161 163 154 155 6,423,000
2009/03/27 160 170 158 159 11,446,000
2009/03/26 157 160 156 159 3,991,000
2009/03/25 162 162 155 157 7,827,000
2009/03/24 157 163 156 162 11,453,000
2009/03/23 144 152 143 152 7,780,000
2009/03/19 149 155 146 149 10,562,000
2009/03/18 149 150 145 146 6,769,000
2009/03/17 143 147 142 145 7,833,000
2009/03/16 139 144 139 142 7,680,000
2009/03/13 135 139 133 139 9,921,000
2009/03/12 131 135 130 130 8,179,000
2009/03/11 135 137 131 131 6,720,000
2009/03/10 133 135 131 132 6,081,000
2009/03/09 134 137 132 134 7,295,000
2009/03/06 140 141 133 134 10,751,000
2009/03/05 144 146 142 145 7,552,000
2009/03/04 134 143 133 142 8,367,000
2009/03/03 132 138 131 136 5,762,000
2009/03/02 138 142 136 136 6,272,000
2009/02/27 142 146 138 141 7,918,000
2009/02/26 141 148 139 142 10,916,000
2009/02/25 144 144 137 141 9,435,000
2009/02/24 143 147 136 139 13,096,000
2009/02/23 142 152 140 150 14,551,000
2009/02/20 161 162 145 147 26,445,000
2009/02/19 160 164 155 164 22,911,000
2009/02/18 149 162 149 160 33,455,000
2009/02/17 145 151 143 146 14,404,000
2009/02/16 145 148 142 146 10,410,000
2009/02/13 142 148 137 146 14,626,000
2009/02/12 142 152 142 145 13,346,000
2009/02/10 147 149 144 145 5,766,000
2009/02/09 154 155 143 144 10,542,000
2009/02/06 152 153 147 152 9,057,000
2009/02/05 143 151 142 149 17,044,000
2009/02/04 130 147 129 145 20,182,000
2009/02/03 129 133 126 128 7,219,000
2009/02/02 124 133 123 130 11,827,000
2009/01/30 131 133 124 126 11,650,000
2009/01/29 144 146 132 135 10,900,000
2009/01/28 142 143 136 141 6,459,000
2009/01/27 138 143 137 142 6,724,000
2009/01/26 141 144 135 135 6,829,000
2009/01/23 141 144 140 140 4,710,000
2009/01/22 145 147 138 143 8,970,000
2009/01/21 143 145 140 140 7,903,000
2009/01/20 149 150 146 148 7,086,000
2009/01/19 153 155 147 148 6,584,000
2009/01/16 153 155 150 152 10,308,000
2009/01/15 145 150 144 146 9,013,000
2009/01/14 151 155 151 152 14,943,000
2009/01/13 162 162 149 149 17,643,000
2009/01/09 172 173 165 165 12,400,000
2009/01/08 178 180 171 173 9,656,000
2009/01/07 189 190 178 180 13,175,000
2009/01/06 183 191 178 189 22,332,000
2009/01/05 174 179 173 178 8,578,000

このページの先頭へ