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 |
|---|---|---|---|---|---|
| 2013/12/30 | 395 | 405 | 394 | 404 | 14,867,000 |
| 2013/12/27 | 398 | 402 | 389 | 393 | 18,239,000 |
| 2013/12/26 | 392 | 407 | 392 | 395 | 20,320,000 |
| 2013/12/25 | 385 | 391 | 385 | 391 | 13,720,000 |
| 2013/12/24 | 393 | 395 | 386 | 387 | 12,997,000 |
| 2013/12/20 | 388 | 395 | 388 | 395 | 12,736,000 |
| 2013/12/19 | 397 | 402 | 389 | 391 | 15,032,000 |
| 2013/12/18 | 391 | 398 | 390 | 396 | 10,001,000 |
| 2013/12/17 | 395 | 398 | 393 | 395 | 6,252,000 |
| 2013/12/16 | 401 | 403 | 387 | 391 | 16,218,000 |
| 2013/12/13 | 398 | 404 | 397 | 401 | 14,196,000 |
| 2013/12/12 | 398 | 402 | 397 | 401 | 8,829,000 |
| 2013/12/11 | 398 | 404 | 396 | 403 | 12,065,000 |
| 2013/12/10 | 401 | 402 | 394 | 400 | 15,650,000 |
| 2013/12/09 | 410 | 411 | 402 | 403 | 14,497,000 |
| 2013/12/06 | 410 | 411 | 404 | 408 | 14,893,000 |
| 2013/12/05 | 408 | 414 | 408 | 412 | 10,128,000 |
| 2013/12/04 | 413 | 416 | 408 | 411 | 11,067,000 |
| 2013/12/03 | 418 | 421 | 414 | 419 | 13,941,000 |
| 2013/12/02 | 415 | 418 | 411 | 418 | 9,996,000 |
| 2013/11/29 | 413 | 415 | 409 | 414 | 9,876,000 |
| 2013/11/28 | 410 | 414 | 408 | 413 | 11,155,000 |
| 2013/11/27 | 413 | 416 | 407 | 409 | 17,859,000 |
| 2013/11/26 | 415 | 418 | 413 | 416 | 8,678,000 |
| 2013/11/25 | 418 | 418 | 412 | 416 | 12,908,000 |
| 2013/11/22 | 424 | 424 | 418 | 421 | 12,817,000 |
| 2013/11/21 | 422 | 423 | 418 | 422 | 8,656,000 |
| 2013/11/20 | 423 | 424 | 420 | 420 | 7,885,000 |
| 2013/11/19 | 425 | 426 | 421 | 425 | 12,354,000 |
| 2013/11/18 | 429 | 432 | 425 | 428 | 15,040,000 |
| 2013/11/15 | 430 | 430 | 426 | 429 | 14,818,000 |
| 2013/11/14 | 429 | 430 | 425 | 426 | 15,096,000 |
| 2013/11/13 | 426 | 433 | 423 | 431 | 59,459,000 |
| 2013/11/12 | 415 | 416 | 410 | 411 | 12,096,000 |
| 2013/11/11 | 416 | 419 | 412 | 415 | 10,226,000 |
| 2013/11/08 | 411 | 415 | 410 | 413 | 11,171,000 |
| 2013/11/07 | 420 | 422 | 415 | 415 | 9,339,000 |
| 2013/11/06 | 417 | 421 | 416 | 417 | 7,754,000 |
| 2013/11/05 | 418 | 422 | 414 | 420 | 13,748,000 |
| 2013/11/01 | 416 | 420 | 408 | 413 | 13,414,000 |
| 2013/10/31 | 418 | 419 | 414 | 415 | 15,200,000 |
| 2013/10/30 | 424 | 425 | 418 | 420 | 12,778,000 |
| 2013/10/29 | 421 | 424 | 418 | 421 | 13,977,000 |
| 2013/10/28 | 421 | 423 | 416 | 422 | 9,544,000 |
| 2013/10/25 | 416 | 425 | 416 | 418 | 12,398,000 |
| 2013/10/24 | 423 | 425 | 416 | 420 | 15,078,000 |
| 2013/10/23 | 426 | 430 | 422 | 423 | 15,939,000 |
| 2013/10/22 | 430 | 430 | 423 | 424 | 14,562,000 |
| 2013/10/21 | 430 | 436 | 425 | 429 | 15,025,000 |
| 2013/10/18 | 425 | 433 | 423 | 431 | 22,344,000 |
| 2013/10/17 | 427 | 428 | 421 | 424 | 12,501,000 |
| 2013/10/16 | 423 | 427 | 420 | 422 | 8,217,000 |
| 2013/10/15 | 426 | 431 | 426 | 427 | 16,665,000 |
| 2013/10/11 | 421 | 427 | 420 | 425 | 22,749,000 |
| 2013/10/10 | 424 | 426 | 415 | 417 | 23,105,000 |
| 2013/10/09 | 424 | 429 | 413 | 425 | 37,826,000 |
| 2013/10/08 | 397 | 414 | 397 | 413 | 23,234,000 |
| 2013/10/07 | 411 | 412 | 401 | 401 | 11,513,000 |
| 2013/10/04 | 411 | 416 | 409 | 412 | 14,106,000 |
| 2013/10/03 | 410 | 421 | 404 | 418 | 18,016,000 |
| 2013/10/02 | 424 | 425 | 408 | 412 | 18,766,000 |
| 2013/10/01 | 432 | 433 | 421 | 422 | 16,292,000 |
| 2013/09/30 | 416 | 432 | 416 | 428 | 30,485,000 |
| 2013/09/27 | 425 | 430 | 422 | 425 | 20,241,000 |
| 2013/09/26 | 412 | 428 | 412 | 425 | 21,483,000 |
| 2013/09/25 | 419 | 420 | 412 | 414 | 14,318,000 |
| 2013/09/24 | 420 | 421 | 411 | 419 | 15,600,000 |
| 2013/09/20 | 416 | 427 | 415 | 422 | 35,869,000 |
| 2013/09/19 | 415 | 415 | 410 | 414 | 13,763,000 |
| 2013/09/18 | 412 | 413 | 406 | 410 | 17,119,000 |
| 2013/09/17 | 412 | 416 | 408 | 409 | 18,896,000 |
| 2013/09/13 | 408 | 411 | 401 | 406 | 24,978,000 |
| 2013/09/12 | 406 | 414 | 405 | 411 | 24,452,000 |
| 2013/09/11 | 422 | 423 | 405 | 408 | 39,678,000 |
| 2013/09/10 | 400 | 434 | 399 | 414 | 110,667,000 |
| 2013/09/09 | 400 | 400 | 387 | 390 | 69,881,000 |
| 2013/09/06 | 370 | 370 | 359 | 363 | 20,036,000 |
| 2013/09/05 | 374 | 374 | 367 | 371 | 18,667,000 |
| 2013/09/04 | 369 | 373 | 367 | 369 | 16,594,000 |
| 2013/09/03 | 374 | 375 | 369 | 372 | 19,522,000 |
| 2013/09/02 | 373 | 378 | 369 | 370 | 28,428,000 |
| 2013/08/30 | 374 | 376 | 367 | 369 | 20,975,000 |
| 2013/08/29 | 361 | 375 | 360 | 374 | 22,255,000 |
| 2013/08/28 | 359 | 363 | 355 | 358 | 11,215,000 |
| 2013/08/27 | 368 | 375 | 366 | 367 | 15,757,000 |
| 2013/08/26 | 368 | 371 | 364 | 370 | 12,477,000 |
| 2013/08/23 | 369 | 370 | 363 | 365 | 14,874,000 |
| 2013/08/22 | 359 | 365 | 355 | 362 | 14,041,000 |
| 2013/08/21 | 362 | 366 | 351 | 358 | 14,795,000 |
| 2013/08/20 | 368 | 371 | 360 | 361 | 14,707,000 |
| 2013/08/19 | 365 | 372 | 363 | 371 | 14,764,000 |
| 2013/08/16 | 356 | 369 | 356 | 366 | 18,897,000 |
| 2013/08/15 | 361 | 365 | 356 | 362 | 35,298,000 |
| 2013/08/14 | 377 | 379 | 367 | 372 | 24,748,000 |
| 2013/08/13 | 366 | 377 | 364 | 375 | 42,823,000 |
| 2013/08/12 | 358 | 366 | 352 | 360 | 20,666,000 |
| 2013/08/09 | 358 | 365 | 355 | 359 | 43,196,000 |
| 2013/08/08 | 352 | 358 | 346 | 348 | 17,302,000 |
| 2013/08/07 | 346 | 357 | 346 | 352 | 20,735,000 |
| 2013/08/06 | 356 | 359 | 348 | 351 | 20,110,000 |
| 2013/08/05 | 350 | 360 | 348 | 351 | 18,405,000 |
| 2013/08/02 | 345 | 348 | 340 | 348 | 14,599,000 |
| 2013/08/01 | 335 | 342 | 333 | 340 | 16,689,000 |
| 2013/07/31 | 329 | 337 | 327 | 330 | 13,646,000 |
| 2013/07/30 | 327 | 338 | 327 | 330 | 17,330,000 |
| 2013/07/29 | 332 | 337 | 327 | 329 | 14,740,000 |
| 2013/07/26 | 337 | 346 | 333 | 333 | 18,846,000 |
| 2013/07/25 | 350 | 350 | 336 | 338 | 18,862,000 |
| 2013/07/24 | 351 | 358 | 349 | 349 | 14,603,000 |
| 2013/07/23 | 354 | 356 | 351 | 353 | 9,354,000 |
| 2013/07/22 | 357 | 362 | 349 | 357 | 19,154,000 |
| 2013/07/19 | 367 | 369 | 340 | 357 | 36,557,000 |
| 2013/07/18 | 367 | 373 | 366 | 367 | 20,650,000 |
| 2013/07/17 | 360 | 372 | 359 | 369 | 27,107,000 |
| 2013/07/16 | 364 | 365 | 358 | 362 | 21,411,000 |
| 2013/07/12 | 351 | 367 | 351 | 365 | 50,674,000 |
| 2013/07/11 | 340 | 353 | 338 | 350 | 36,841,000 |
| 2013/07/10 | 337 | 345 | 336 | 341 | 16,033,000 |
| 2013/07/09 | 342 | 343 | 332 | 339 | 14,653,000 |
| 2013/07/08 | 345 | 354 | 334 | 335 | 41,518,000 |
| 2013/07/05 | 328 | 343 | 327 | 341 | 47,019,000 |
| 2013/07/04 | 322 | 327 | 321 | 325 | 10,711,000 |
| 2013/07/03 | 324 | 325 | 315 | 324 | 14,667,000 |
| 2013/07/02 | 328 | 329 | 320 | 324 | 17,042,000 |
| 2013/07/01 | 320 | 328 | 319 | 327 | 19,238,000 |
| 2013/06/28 | 315 | 320 | 312 | 317 | 12,844,000 |
| 2013/06/27 | 314 | 315 | 301 | 311 | 21,753,000 |
| 2013/06/26 | 329 | 329 | 312 | 312 | 15,702,000 |
| 2013/06/25 | 327 | 331 | 317 | 322 | 22,380,000 |
| 2013/06/24 | 317 | 333 | 314 | 327 | 35,131,000 |
| 2013/06/21 | 301 | 316 | 299 | 314 | 16,496,000 |
| 2013/06/20 | 311 | 324 | 307 | 313 | 25,484,000 |
| 2013/06/19 | 311 | 314 | 308 | 312 | 13,523,000 |
| 2013/06/18 | 305 | 309 | 303 | 306 | 15,892,000 |
| 2013/06/17 | 282 | 307 | 279 | 306 | 25,210,000 |
| 2013/06/14 | 289 | 294 | 280 | 281 | 16,995,000 |
| 2013/06/13 | 292 | 292 | 278 | 281 | 19,729,000 |
| 2013/06/12 | 289 | 302 | 286 | 298 | 16,685,000 |
| 2013/06/11 | 295 | 298 | 290 | 294 | 14,788,000 |
| 2013/06/10 | 285 | 293 | 281 | 293 | 11,329,000 |
| 2013/06/07 | 269 | 281 | 265 | 275 | 19,946,000 |
| 2013/06/06 | 274 | 284 | 272 | 273 | 17,261,000 |
| 2013/06/05 | 293 | 297 | 280 | 281 | 18,573,000 |
| 2013/06/04 | 279 | 292 | 268 | 291 | 21,410,000 |
| 2013/06/03 | 288 | 295 | 279 | 281 | 20,283,000 |
| 2013/05/31 | 300 | 302 | 290 | 297 | 20,560,000 |
| 2013/05/30 | 301 | 306 | 291 | 295 | 19,503,000 |
| 2013/05/29 | 320 | 323 | 310 | 310 | 22,766,000 |
| 2013/05/28 | 288 | 309 | 287 | 306 | 27,129,000 |
| 2013/05/27 | 302 | 303 | 291 | 292 | 21,440,000 |
| 2013/05/24 | 307 | 318 | 298 | 309 | 35,156,000 |
| 2013/05/23 | 319 | 329 | 299 | 299 | 46,536,000 |
| 2013/05/22 | 320 | 336 | 318 | 321 | 32,237,000 |
| 2013/05/21 | 316 | 320 | 311 | 317 | 15,318,000 |
| 2013/05/20 | 324 | 324 | 315 | 317 | 24,898,000 |
| 2013/05/17 | 304 | 329 | 303 | 324 | 64,237,000 |
| 2013/05/16 | 294 | 305 | 288 | 302 | 54,756,000 |
| 2013/05/15 | 282 | 292 | 281 | 291 | 40,582,000 |
| 2013/05/14 | 278 | 287 | 276 | 280 | 34,752,000 |
| 2013/05/13 | 272 | 277 | 270 | 273 | 17,211,000 |
| 2013/05/10 | 272 | 273 | 267 | 268 | 17,346,000 |
| 2013/05/09 | 272 | 274 | 266 | 267 | 27,349,000 |
| 2013/05/08 | 255 | 273 | 255 | 272 | 67,244,000 |
| 2013/05/07 | 253 | 254 | 252 | 253 | 11,300,000 |
| 2013/05/02 | 247 | 249 | 245 | 248 | 10,097,000 |
| 2013/05/01 | 253 | 253 | 249 | 249 | 9,178,000 |
| 2013/04/30 | 246 | 254 | 246 | 253 | 16,506,000 |
| 2013/04/26 | 252 | 252 | 247 | 249 | 13,323,000 |
| 2013/04/25 | 252 | 253 | 246 | 251 | 19,287,000 |
| 2013/04/24 | 253 | 255 | 245 | 251 | 36,003,000 |
| 2013/04/23 | 246 | 255 | 244 | 251 | 52,646,000 |
| 2013/04/22 | 240 | 246 | 237 | 245 | 39,119,000 |
| 2013/04/19 | 234 | 239 | 230 | 237 | 21,787,000 |
| 2013/04/18 | 233 | 234 | 232 | 232 | 7,789,000 |
| 2013/04/17 | 234 | 239 | 233 | 237 | 21,490,000 |
| 2013/04/16 | 227 | 236 | 225 | 233 | 11,878,000 |
| 2013/04/15 | 234 | 236 | 231 | 235 | 14,395,000 |
| 2013/04/12 | 238 | 245 | 235 | 237 | 59,196,000 |
| 2013/04/11 | 234 | 237 | 233 | 235 | 18,189,000 |
| 2013/04/10 | 226 | 234 | 226 | 234 | 22,868,000 |
| 2013/04/09 | 228 | 232 | 226 | 230 | 33,011,000 |
| 2013/04/08 | 210 | 223 | 209 | 223 | 37,145,000 |
| 2013/04/05 | 221 | 221 | 203 | 206 | 41,251,000 |
| 2013/04/04 | 206 | 210 | 200 | 210 | 21,740,000 |
| 2013/04/03 | 212 | 214 | 206 | 211 | 23,517,000 |
| 2013/04/02 | 205 | 213 | 199 | 211 | 20,586,000 |
| 2013/04/01 | 219 | 220 | 210 | 211 | 17,432,000 |
| 2013/03/29 | 225 | 225 | 218 | 221 | 10,019,000 |
| 2013/03/28 | 223 | 225 | 221 | 225 | 11,642,000 |
| 2013/03/27 | 221 | 226 | 220 | 224 | 10,071,000 |
| 2013/03/26 | 224 | 224 | 219 | 220 | 13,105,000 |
| 2013/03/25 | 226 | 227 | 225 | 225 | 11,302,000 |
| 2013/03/22 | 231 | 231 | 223 | 224 | 13,617,000 |
| 2013/03/21 | 229 | 232 | 228 | 231 | 13,302,000 |
| 2013/03/19 | 224 | 228 | 223 | 228 | 12,040,000 |
| 2013/03/18 | 221 | 223 | 220 | 223 | 11,697,000 |
| 2013/03/15 | 231 | 234 | 221 | 224 | 40,213,000 |
| 2013/03/14 | 230 | 233 | 228 | 231 | 15,256,000 |
| 2013/03/13 | 232 | 235 | 229 | 230 | 18,442,000 |
| 2013/03/12 | 237 | 237 | 231 | 234 | 15,378,000 |
| 2013/03/11 | 236 | 237 | 234 | 236 | 12,726,000 |
| 2013/03/08 | 234 | 237 | 234 | 235 | 17,296,000 |
| 2013/03/07 | 240 | 241 | 233 | 235 | 22,013,000 |
| 2013/03/06 | 235 | 241 | 233 | 239 | 40,052,000 |
| 2013/03/05 | 231 | 235 | 230 | 231 | 20,436,000 |
| 2013/03/04 | 232 | 233 | 227 | 231 | 19,280,000 |
| 2013/03/01 | 227 | 230 | 225 | 229 | 17,835,000 |
| 2013/02/28 | 230 | 230 | 226 | 229 | 16,428,000 |
| 2013/02/27 | 219 | 230 | 217 | 225 | 41,152,000 |
| 2013/02/26 | 219 | 223 | 215 | 219 | 21,488,000 |
| 2013/02/25 | 223 | 226 | 222 | 224 | 21,518,000 |
| 2013/02/22 | 217 | 223 | 210 | 221 | 27,589,000 |
| 2013/02/21 | 224 | 225 | 220 | 221 | 10,577,000 |
| 2013/02/20 | 230 | 230 | 222 | 224 | 13,717,000 |
| 2013/02/19 | 227 | 232 | 225 | 227 | 18,458,000 |
| 2013/02/18 | 222 | 229 | 219 | 227 | 18,624,000 |
| 2013/02/15 | 221 | 223 | 208 | 216 | 31,650,000 |
| 2013/02/14 | 226 | 229 | 220 | 225 | 21,337,000 |
| 2013/02/13 | 230 | 232 | 222 | 224 | 28,834,000 |
| 2013/02/12 | 248 | 249 | 228 | 229 | 65,520,000 |
| 2013/02/08 | 254 | 254 | 246 | 248 | 26,122,000 |
| 2013/02/07 | 246 | 258 | 243 | 255 | 40,267,000 |
| 2013/02/06 | 247 | 247 | 242 | 247 | 19,369,000 |
| 2013/02/05 | 241 | 244 | 240 | 240 | 15,997,000 |
| 2013/02/04 | 248 | 248 | 240 | 242 | 24,489,000 |
| 2013/02/01 | 250 | 253 | 242 | 245 | 30,037,000 |
| 2013/01/31 | 245 | 249 | 242 | 249 | 23,931,000 |
| 2013/01/30 | 236 | 248 | 236 | 245 | 37,356,000 |
| 2013/01/29 | 234 | 240 | 233 | 237 | 14,527,000 |
| 2013/01/28 | 239 | 240 | 233 | 233 | 13,738,000 |
| 2013/01/25 | 240 | 241 | 237 | 238 | 11,815,000 |
| 2013/01/24 | 231 | 240 | 231 | 237 | 15,311,000 |
| 2013/01/23 | 235 | 237 | 232 | 232 | 16,536,000 |
| 2013/01/22 | 238 | 242 | 233 | 238 | 26,881,000 |
| 2013/01/21 | 234 | 241 | 230 | 237 | 35,628,000 |
| 2013/01/18 | 237 | 239 | 231 | 231 | 28,718,000 |
| 2013/01/17 | 236 | 237 | 227 | 233 | 30,937,000 |
| 2013/01/16 | 240 | 242 | 234 | 237 | 37,778,000 |
| 2013/01/15 | 244 | 244 | 237 | 240 | 26,930,000 |
| 2013/01/11 | 247 | 247 | 241 | 242 | 19,436,000 |
| 2013/01/10 | 246 | 248 | 241 | 244 | 22,612,000 |
| 2013/01/09 | 231 | 246 | 227 | 244 | 32,853,000 |
| 2013/01/08 | 243 | 244 | 232 | 237 | 34,359,000 |
| 2013/01/07 | 246 | 247 | 238 | 243 | 27,642,000 |
| 2013/01/04 | 246 | 247 | 242 | 244 | 18,178,000 |