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 |
|---|---|---|---|---|---|
| 2010/12/30 | 106 | 107 | 104 | 104 | 8,651,000 |
| 2010/12/29 | 108 | 109 | 107 | 107 | 7,843,000 |
| 2010/12/28 | 109 | 111 | 109 | 109 | 6,832,000 |
| 2010/12/27 | 109 | 111 | 108 | 109 | 10,580,000 |
| 2010/12/24 | 112 | 112 | 109 | 110 | 8,615,000 |
| 2010/12/22 | 116 | 117 | 112 | 113 | 10,656,000 |
| 2010/12/21 | 115 | 117 | 114 | 116 | 5,767,000 |
| 2010/12/20 | 118 | 118 | 114 | 115 | 5,418,000 |
| 2010/12/17 | 118 | 118 | 116 | 117 | 6,180,000 |
| 2010/12/16 | 117 | 119 | 116 | 118 | 12,071,000 |
| 2010/12/15 | 114 | 118 | 113 | 117 | 19,533,000 |
| 2010/12/14 | 112 | 113 | 111 | 113 | 6,440,000 |
| 2010/12/13 | 109 | 112 | 108 | 112 | 6,778,000 |
| 2010/12/10 | 111 | 111 | 109 | 109 | 11,089,000 |
| 2010/12/09 | 111 | 112 | 108 | 110 | 14,124,000 |
| 2010/12/08 | 111 | 112 | 111 | 112 | 6,604,000 |
| 2010/12/07 | 113 | 113 | 110 | 110 | 9,475,000 |
| 2010/12/06 | 110 | 113 | 109 | 112 | 11,259,000 |
| 2010/12/03 | 113 | 114 | 109 | 109 | 20,086,000 |
| 2010/12/02 | 109 | 112 | 109 | 110 | 20,718,000 |
| 2010/12/01 | 103 | 109 | 102 | 107 | 21,053,000 |
| 2010/11/30 | 106 | 107 | 100 | 103 | 51,921,000 |
| 2010/11/29 | 104 | 108 | 104 | 106 | 18,171,000 |
| 2010/11/26 | 100 | 104 | 99 | 102 | 16,172,000 |
| 2010/11/25 | 103 | 104 | 99 | 99 | 8,830,000 |
| 2010/11/24 | 99 | 103 | 98 | 101 | 13,289,000 |
| 2010/11/22 | 102 | 104 | 101 | 102 | 9,240,000 |
| 2010/11/19 | 101 | 102 | 98 | 101 | 13,233,000 |
| 2010/11/18 | 96 | 102 | 96 | 102 | 17,209,000 |
| 2010/11/17 | 92 | 96 | 92 | 96 | 10,448,000 |
| 2010/11/16 | 93 | 94 | 92 | 93 | 6,145,000 |
| 2010/11/15 | 93 | 94 | 91 | 93 | 7,891,000 |
| 2010/11/12 | 90 | 94 | 90 | 93 | 15,417,000 |
| 2010/11/11 | 90 | 92 | 90 | 91 | 12,714,000 |
| 2010/11/10 | 92 | 95 | 90 | 91 | 20,211,000 |
| 2010/11/09 | 95 | 96 | 94 | 96 | 4,188,000 |
| 2010/11/08 | 96 | 97 | 95 | 95 | 7,917,000 |
| 2010/11/05 | 96 | 96 | 95 | 96 | 3,382,000 |
| 2010/11/04 | 93 | 96 | 92 | 95 | 11,008,000 |
| 2010/11/02 | 94 | 94 | 91 | 92 | 4,285,000 |
| 2010/11/01 | 89 | 95 | 89 | 93 | 18,183,000 |
| 2010/10/29 | 90 | 90 | 87 | 87 | 13,496,000 |
| 2010/10/28 | 94 | 94 | 90 | 90 | 13,919,000 |
| 2010/10/27 | 94 | 94 | 93 | 94 | 2,902,000 |
| 2010/10/26 | 94 | 95 | 93 | 93 | 8,211,000 |
| 2010/10/25 | 94 | 96 | 93 | 94 | 8,979,000 |
| 2010/10/22 | 94 | 95 | 93 | 94 | 8,602,000 |
| 2010/10/21 | 95 | 96 | 93 | 93 | 9,934,000 |
| 2010/10/20 | 95 | 95 | 94 | 94 | 4,980,000 |
| 2010/10/19 | 95 | 98 | 95 | 96 | 7,595,000 |
| 2010/10/18 | 99 | 100 | 95 | 96 | 8,900,000 |
| 2010/10/15 | 104 | 105 | 100 | 101 | 6,148,000 |
| 2010/10/14 | 104 | 105 | 103 | 104 | 3,278,000 |
| 2010/10/13 | 106 | 106 | 103 | 103 | 3,460,000 |
| 2010/10/12 | 107 | 108 | 104 | 105 | 4,884,000 |
| 2010/10/08 | 106 | 108 | 106 | 107 | 6,374,000 |
| 2010/10/07 | 104 | 105 | 103 | 105 | 2,960,000 |
| 2010/10/06 | 100 | 105 | 99 | 104 | 10,712,000 |
| 2010/10/05 | 99 | 101 | 98 | 100 | 7,973,000 |
| 2010/10/04 | 99 | 99 | 97 | 98 | 6,393,000 |
| 2010/10/01 | 99 | 101 | 99 | 100 | 3,416,000 |
| 2010/09/30 | 103 | 104 | 98 | 98 | 4,641,000 |
| 2010/09/29 | 102 | 105 | 102 | 104 | 4,504,000 |
| 2010/09/28 | 103 | 103 | 102 | 102 | 1,549,000 |
| 2010/09/27 | 104 | 104 | 102 | 102 | 1,181,000 |
| 2010/09/24 | 102 | 104 | 101 | 102 | 3,492,000 |
| 2010/09/22 | 105 | 105 | 103 | 103 | 2,888,000 |
| 2010/09/21 | 108 | 109 | 106 | 106 | 3,811,000 |
| 2010/09/17 | 105 | 107 | 105 | 107 | 4,181,000 |
| 2010/09/16 | 108 | 108 | 104 | 104 | 5,680,000 |
| 2010/09/15 | 105 | 109 | 104 | 107 | 7,380,000 |
| 2010/09/14 | 105 | 106 | 104 | 105 | 3,479,000 |
| 2010/09/13 | 107 | 108 | 105 | 105 | 4,330,000 |
| 2010/09/10 | 104 | 105 | 103 | 105 | 7,273,000 |
| 2010/09/09 | 103 | 104 | 101 | 102 | 5,510,000 |
| 2010/09/08 | 101 | 102 | 100 | 102 | 9,684,000 |
| 2010/09/07 | 100 | 104 | 99 | 103 | 10,583,000 |
| 2010/09/06 | 98 | 101 | 98 | 101 | 8,166,000 |
| 2010/09/03 | 96 | 98 | 95 | 97 | 10,815,000 |
| 2010/09/02 | 94 | 95 | 92 | 95 | 12,630,000 |
| 2010/09/01 | 94 | 95 | 92 | 93 | 11,051,000 |
| 2010/08/31 | 97 | 98 | 94 | 94 | 9,495,000 |
| 2010/08/30 | 99 | 101 | 98 | 99 | 10,873,000 |
| 2010/08/27 | 97 | 99 | 95 | 97 | 12,906,000 |
| 2010/08/26 | 100 | 101 | 96 | 98 | 11,361,000 |
| 2010/08/25 | 105 | 106 | 102 | 103 | 4,704,000 |
| 2010/08/24 | 105 | 107 | 105 | 106 | 1,767,000 |
| 2010/08/23 | 110 | 110 | 106 | 107 | 3,843,000 |
| 2010/08/20 | 111 | 112 | 110 | 110 | 3,254,000 |
| 2010/08/19 | 110 | 113 | 110 | 113 | 3,960,000 |
| 2010/08/18 | 112 | 112 | 109 | 110 | 5,144,000 |
| 2010/08/17 | 111 | 112 | 110 | 110 | 3,349,000 |
| 2010/08/16 | 113 | 113 | 111 | 113 | 3,841,000 |
| 2010/08/13 | 113 | 115 | 111 | 114 | 5,632,000 |
| 2010/08/12 | 112 | 115 | 110 | 115 | 7,006,000 |
| 2010/08/11 | 119 | 119 | 114 | 114 | 9,276,000 |
| 2010/08/10 | 123 | 124 | 121 | 124 | 5,271,000 |
| 2010/08/09 | 123 | 123 | 122 | 123 | 2,194,000 |
| 2010/08/06 | 120 | 125 | 120 | 124 | 5,680,000 |
| 2010/08/05 | 121 | 122 | 121 | 121 | 4,243,000 |
| 2010/08/04 | 119 | 120 | 118 | 120 | 4,196,000 |
| 2010/08/03 | 119 | 121 | 118 | 121 | 5,166,000 |
| 2010/08/02 | 117 | 119 | 116 | 117 | 3,215,000 |
| 2010/07/30 | 118 | 118 | 116 | 117 | 6,075,000 |
| 2010/07/29 | 119 | 120 | 118 | 118 | 1,742,000 |
| 2010/07/28 | 119 | 120 | 118 | 120 | 3,592,000 |
| 2010/07/27 | 116 | 117 | 116 | 117 | 2,679,000 |
| 2010/07/26 | 114 | 116 | 112 | 114 | 6,182,000 |
| 2010/07/23 | 111 | 111 | 108 | 110 | 6,989,000 |
| 2010/07/22 | 109 | 109 | 108 | 109 | 4,436,000 |
| 2010/07/21 | 114 | 114 | 108 | 110 | 5,057,000 |
| 2010/07/20 | 113 | 115 | 112 | 113 | 6,581,000 |
| 2010/07/16 | 116 | 118 | 114 | 115 | 4,087,000 |
| 2010/07/15 | 121 | 121 | 118 | 119 | 3,410,000 |
| 2010/07/14 | 122 | 122 | 120 | 122 | 3,592,000 |
| 2010/07/13 | 121 | 121 | 119 | 120 | 1,674,000 |
| 2010/07/12 | 122 | 125 | 119 | 121 | 6,273,000 |
| 2010/07/09 | 119 | 123 | 117 | 122 | 6,834,000 |
| 2010/07/08 | 121 | 121 | 119 | 120 | 4,398,000 |
| 2010/07/07 | 119 | 119 | 117 | 117 | 3,316,000 |
| 2010/07/06 | 119 | 119 | 114 | 119 | 7,578,000 |
| 2010/07/05 | 118 | 121 | 117 | 121 | 4,157,000 |
| 2010/07/02 | 114 | 119 | 111 | 119 | 7,737,000 |
| 2010/07/01 | 113 | 115 | 112 | 115 | 5,423,000 |
| 2010/06/30 | 113 | 114 | 111 | 113 | 6,580,000 |
| 2010/06/29 | 121 | 122 | 116 | 117 | 4,646,000 |
| 2010/06/28 | 120 | 121 | 119 | 120 | 2,159,000 |
| 2010/06/25 | 124 | 124 | 121 | 121 | 5,441,000 |
| 2010/06/24 | 127 | 128 | 125 | 126 | 7,117,000 |
| 2010/06/23 | 124 | 125 | 124 | 124 | 1,976,000 |
| 2010/06/22 | 127 | 128 | 126 | 126 | 3,785,000 |
| 2010/06/21 | 127 | 130 | 127 | 127 | 5,924,000 |
| 2010/06/18 | 128 | 128 | 126 | 128 | 2,162,000 |
| 2010/06/17 | 127 | 129 | 126 | 127 | 4,942,000 |
| 2010/06/16 | 127 | 130 | 127 | 128 | 5,213,000 |
| 2010/06/15 | 124 | 126 | 123 | 125 | 5,631,000 |
| 2010/06/14 | 121 | 124 | 121 | 123 | 3,036,000 |
| 2010/06/11 | 118 | 121 | 117 | 120 | 11,534,000 |
| 2010/06/10 | 115 | 116 | 113 | 115 | 6,541,000 |
| 2010/06/09 | 118 | 119 | 113 | 116 | 8,532,000 |
| 2010/06/08 | 119 | 121 | 118 | 119 | 7,035,000 |
| 2010/06/07 | 122 | 123 | 120 | 121 | 3,955,000 |
| 2010/06/04 | 128 | 128 | 123 | 125 | 8,571,000 |
| 2010/06/03 | 127 | 129 | 126 | 129 | 7,698,000 |
| 2010/06/02 | 128 | 130 | 125 | 128 | 17,649,000 |
| 2010/06/01 | 121 | 123 | 120 | 123 | 3,724,000 |
| 2010/05/31 | 121 | 124 | 121 | 121 | 5,680,000 |
| 2010/05/28 | 122 | 124 | 121 | 121 | 8,026,000 |
| 2010/05/27 | 113 | 118 | 113 | 118 | 6,480,000 |
| 2010/05/26 | 115 | 117 | 114 | 116 | 7,512,000 |
| 2010/05/25 | 117 | 118 | 113 | 114 | 7,258,000 |
| 2010/05/24 | 118 | 119 | 115 | 118 | 9,235,000 |
| 2010/05/21 | 114 | 119 | 112 | 118 | 8,402,000 |
| 2010/05/20 | 119 | 120 | 117 | 118 | 7,813,000 |
| 2010/05/19 | 118 | 120 | 117 | 119 | 6,509,000 |
| 2010/05/18 | 128 | 130 | 121 | 121 | 9,813,000 |
| 2010/05/17 | 135 | 135 | 125 | 126 | 11,759,000 |
| 2010/05/14 | 133 | 137 | 133 | 136 | 7,464,000 |
| 2010/05/13 | 133 | 135 | 132 | 135 | 5,006,000 |
| 2010/05/12 | 135 | 135 | 131 | 133 | 9,280,000 |
| 2010/05/11 | 129 | 133 | 128 | 129 | 9,706,000 |
| 2010/05/10 | 126 | 129 | 125 | 127 | 6,867,000 |
| 2010/05/07 | 125 | 127 | 123 | 125 | 10,665,000 |
| 2010/05/06 | 131 | 132 | 129 | 129 | 7,086,000 |
| 2010/04/30 | 134 | 136 | 133 | 134 | 9,102,000 |
| 2010/04/28 | 131 | 133 | 129 | 131 | 8,849,000 |
| 2010/04/27 | 136 | 138 | 135 | 135 | 9,538,000 |
| 2010/04/26 | 132 | 136 | 132 | 135 | 8,094,000 |
| 2010/04/23 | 130 | 133 | 130 | 132 | 6,558,000 |
| 2010/04/22 | 131 | 132 | 130 | 130 | 3,112,000 |
| 2010/04/21 | 130 | 132 | 130 | 131 | 5,889,000 |
| 2010/04/20 | 129 | 131 | 128 | 129 | 8,711,000 |
| 2010/04/19 | 130 | 131 | 127 | 128 | 6,530,000 |
| 2010/04/16 | 133 | 133 | 132 | 132 | 4,829,000 |
| 2010/04/15 | 131 | 133 | 130 | 133 | 5,806,000 |
| 2010/04/14 | 131 | 132 | 128 | 129 | 9,314,000 |
| 2010/04/13 | 133 | 134 | 129 | 129 | 10,509,000 |
| 2010/04/12 | 135 | 136 | 133 | 134 | 5,769,000 |
| 2010/04/09 | 132 | 135 | 131 | 135 | 9,249,000 |
| 2010/04/08 | 132 | 134 | 131 | 131 | 9,372,000 |
| 2010/04/07 | 131 | 135 | 129 | 135 | 13,969,000 |
| 2010/04/06 | 133 | 134 | 130 | 131 | 8,812,000 |
| 2010/04/05 | 134 | 137 | 132 | 132 | 8,724,000 |
| 2010/04/02 | 136 | 137 | 131 | 132 | 13,599,000 |
| 2010/04/01 | 135 | 137 | 131 | 135 | 12,210,000 |
| 2010/03/31 | 134 | 138 | 133 | 134 | 12,634,000 |
| 2010/03/30 | 131 | 136 | 130 | 132 | 17,505,000 |
| 2010/03/29 | 122 | 127 | 122 | 127 | 6,902,000 |
| 2010/03/26 | 121 | 123 | 121 | 122 | 5,466,000 |
| 2010/03/25 | 123 | 123 | 120 | 120 | 4,603,000 |
| 2010/03/24 | 125 | 126 | 121 | 122 | 7,099,000 |
| 2010/03/23 | 127 | 127 | 124 | 124 | 5,566,000 |
| 2010/03/19 | 125 | 125 | 123 | 125 | 3,982,000 |
| 2010/03/18 | 126 | 128 | 123 | 123 | 7,792,000 |
| 2010/03/17 | 127 | 127 | 125 | 127 | 5,298,000 |
| 2010/03/16 | 126 | 127 | 125 | 126 | 7,776,000 |
| 2010/03/15 | 123 | 128 | 122 | 128 | 16,133,000 |
| 2010/03/12 | 119 | 124 | 117 | 124 | 17,981,000 |
| 2010/03/11 | 115 | 119 | 114 | 118 | 8,760,000 |
| 2010/03/10 | 115 | 116 | 115 | 115 | 2,045,000 |
| 2010/03/09 | 114 | 115 | 114 | 115 | 2,559,000 |
| 2010/03/08 | 117 | 118 | 114 | 116 | 5,587,000 |
| 2010/03/05 | 113 | 116 | 113 | 115 | 6,527,000 |
| 2010/03/04 | 112 | 113 | 111 | 111 | 5,474,000 |
| 2010/03/03 | 112 | 113 | 111 | 112 | 5,227,000 |
| 2010/03/02 | 111 | 113 | 110 | 111 | 5,518,000 |
| 2010/03/01 | 116 | 116 | 112 | 112 | 10,395,000 |
| 2010/02/26 | 114 | 117 | 114 | 116 | 7,639,000 |
| 2010/02/25 | 117 | 118 | 115 | 117 | 9,583,000 |
| 2010/02/24 | 114 | 117 | 112 | 116 | 10,759,000 |
| 2010/02/23 | 116 | 117 | 115 | 116 | 5,316,000 |
| 2010/02/22 | 116 | 118 | 115 | 116 | 8,925,000 |
| 2010/02/19 | 111 | 117 | 110 | 115 | 20,926,000 |
| 2010/02/18 | 111 | 111 | 110 | 111 | 1,934,000 |
| 2010/02/17 | 111 | 112 | 110 | 110 | 4,677,000 |
| 2010/02/16 | 108 | 112 | 107 | 111 | 7,564,000 |
| 2010/02/15 | 108 | 109 | 106 | 107 | 4,111,000 |
| 2010/02/12 | 105 | 109 | 105 | 108 | 15,501,000 |
| 2010/02/10 | 101 | 102 | 100 | 100 | 4,748,000 |
| 2010/02/09 | 102 | 102 | 100 | 100 | 4,198,000 |
| 2010/02/08 | 102 | 103 | 101 | 101 | 1,992,000 |
| 2010/02/05 | 100 | 103 | 100 | 102 | 4,429,000 |
| 2010/02/04 | 105 | 105 | 103 | 104 | 4,207,000 |
| 2010/02/03 | 104 | 105 | 102 | 104 | 5,480,000 |
| 2010/02/02 | 101 | 102 | 100 | 101 | 3,086,000 |
| 2010/02/01 | 101 | 102 | 99 | 100 | 5,887,000 |
| 2010/01/29 | 103 | 104 | 102 | 102 | 4,472,000 |
| 2010/01/28 | 103 | 105 | 102 | 105 | 9,475,000 |
| 2010/01/27 | 105 | 106 | 102 | 102 | 9,962,000 |
| 2010/01/26 | 109 | 110 | 106 | 106 | 7,711,000 |
| 2010/01/25 | 108 | 110 | 107 | 110 | 7,063,000 |
| 2010/01/22 | 113 | 113 | 110 | 111 | 5,972,000 |
| 2010/01/21 | 114 | 114 | 111 | 114 | 10,226,000 |
| 2010/01/20 | 116 | 117 | 112 | 114 | 8,797,000 |
| 2010/01/19 | 116 | 116 | 114 | 115 | 4,582,000 |
| 2010/01/18 | 117 | 117 | 114 | 115 | 6,403,000 |
| 2010/01/15 | 118 | 119 | 116 | 118 | 7,480,000 |
| 2010/01/14 | 117 | 119 | 116 | 119 | 7,183,000 |
| 2010/01/13 | 116 | 118 | 115 | 116 | 4,880,000 |
| 2010/01/12 | 118 | 119 | 113 | 116 | 14,757,000 |
| 2010/01/08 | 119 | 121 | 117 | 119 | 14,209,000 |
| 2010/01/07 | 117 | 120 | 115 | 116 | 14,843,000 |
| 2010/01/06 | 111 | 114 | 110 | 114 | 10,444,000 |
| 2010/01/05 | 109 | 111 | 109 | 110 | 5,990,000 |
| 2010/01/04 | 106 | 108 | 106 | 107 | 3,031,000 |