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 |
---|---|---|---|---|---|
2014/12/30 | 383 | 384 | 379 | 379 | 5,721,000 |
2014/12/29 | 385 | 386 | 378 | 382 | 6,628,000 |
2014/12/26 | 386 | 388 | 382 | 385 | 9,444,000 |
2014/12/25 | 383 | 386 | 382 | 386 | 6,249,000 |
2014/12/24 | 389 | 389 | 382 | 384 | 6,729,000 |
2014/12/22 | 386 | 389 | 383 | 388 | 8,769,000 |
2014/12/19 | 379 | 382 | 377 | 382 | 7,492,000 |
2014/12/18 | 383 | 384 | 372 | 376 | 13,216,000 |
2014/12/17 | 371 | 381 | 370 | 379 | 11,309,000 |
2014/12/16 | 370 | 376 | 369 | 372 | 10,930,000 |
2014/12/15 | 378 | 380 | 372 | 372 | 8,430,000 |
2014/12/12 | 380 | 385 | 379 | 380 | 14,221,000 |
2014/12/11 | 380 | 386 | 376 | 384 | 11,077,000 |
2014/12/10 | 380 | 385 | 379 | 383 | 7,823,000 |
2014/12/09 | 383 | 386 | 382 | 383 | 6,253,000 |
2014/12/08 | 388 | 389 | 382 | 388 | 10,415,000 |
2014/12/05 | 384 | 385 | 380 | 383 | 7,450,000 |
2014/12/04 | 382 | 387 | 380 | 385 | 10,919,000 |
2014/12/03 | 378 | 379 | 375 | 378 | 8,979,000 |
2014/12/02 | 376 | 379 | 373 | 377 | 6,852,000 |
2014/12/01 | 376 | 380 | 374 | 379 | 9,187,000 |
2014/11/28 | 372 | 374 | 368 | 372 | 9,977,000 |
2014/11/27 | 367 | 370 | 365 | 366 | 6,855,000 |
2014/11/26 | 367 | 370 | 364 | 367 | 8,614,000 |
2014/11/25 | 368 | 370 | 365 | 367 | 8,679,000 |
2014/11/21 | 365 | 367 | 363 | 365 | 8,015,000 |
2014/11/20 | 373 | 375 | 364 | 367 | 12,540,000 |
2014/11/19 | 364 | 372 | 364 | 371 | 13,927,000 |
2014/11/18 | 358 | 364 | 358 | 362 | 12,707,000 |
2014/11/17 | 364 | 365 | 355 | 357 | 16,189,000 |
2014/11/14 | 370 | 370 | 361 | 363 | 31,146,000 |
2014/11/13 | 391 | 391 | 368 | 370 | 42,031,000 |
2014/11/12 | 399 | 403 | 392 | 395 | 15,690,000 |
2014/11/11 | 396 | 404 | 396 | 402 | 4,427,000 |
2014/11/10 | 398 | 402 | 396 | 398 | 4,302,000 |
2014/11/07 | 396 | 402 | 394 | 399 | 14,493,000 |
2014/11/06 | 407 | 408 | 394 | 394 | 15,714,000 |
2014/11/05 | 412 | 413 | 402 | 403 | 12,082,000 |
2014/11/04 | 415 | 417 | 410 | 413 | 13,091,000 |
2014/10/31 | 398 | 405 | 392 | 404 | 12,816,000 |
2014/10/30 | 395 | 398 | 395 | 398 | 6,618,000 |
2014/10/29 | 393 | 395 | 391 | 393 | 5,442,000 |
2014/10/28 | 394 | 395 | 388 | 389 | 6,955,000 |
2014/10/27 | 396 | 398 | 393 | 395 | 3,350,000 |
2014/10/24 | 396 | 396 | 388 | 393 | 5,274,000 |
2014/10/23 | 392 | 397 | 389 | 394 | 7,178,000 |
2014/10/22 | 386 | 392 | 386 | 392 | 6,132,000 |
2014/10/21 | 385 | 387 | 379 | 381 | 6,842,000 |
2014/10/20 | 377 | 390 | 377 | 385 | 10,357,000 |
2014/10/17 | 370 | 378 | 370 | 371 | 7,850,000 |
2014/10/16 | 374 | 378 | 371 | 373 | 8,608,000 |
2014/10/15 | 383 | 387 | 379 | 382 | 6,559,000 |
2014/10/14 | 380 | 388 | 378 | 378 | 12,213,000 |
2014/10/10 | 381 | 388 | 379 | 387 | 11,865,000 |
2014/10/09 | 395 | 395 | 385 | 386 | 10,180,000 |
2014/10/08 | 392 | 398 | 391 | 395 | 8,578,000 |
2014/10/07 | 402 | 402 | 394 | 395 | 10,395,000 |
2014/10/06 | 403 | 405 | 401 | 402 | 6,900,000 |
2014/10/03 | 401 | 405 | 396 | 400 | 8,947,000 |
2014/10/02 | 410 | 410 | 401 | 402 | 6,639,000 |
2014/10/01 | 415 | 420 | 412 | 413 | 9,028,000 |
2014/09/30 | 417 | 418 | 408 | 414 | 8,266,000 |
2014/09/29 | 422 | 423 | 416 | 418 | 6,418,000 |
2014/09/26 | 420 | 425 | 419 | 424 | 4,509,000 |
2014/09/25 | 425 | 427 | 422 | 425 | 4,620,000 |
2014/09/24 | 423 | 427 | 422 | 425 | 4,293,000 |
2014/09/22 | 423 | 429 | 423 | 426 | 5,170,000 |
2014/09/19 | 424 | 426 | 421 | 424 | 5,952,000 |
2014/09/18 | 423 | 427 | 422 | 424 | 6,838,000 |
2014/09/17 | 424 | 426 | 419 | 421 | 5,383,000 |
2014/09/16 | 426 | 429 | 424 | 425 | 7,709,000 |
2014/09/12 | 425 | 430 | 425 | 429 | 8,363,000 |
2014/09/11 | 433 | 434 | 425 | 428 | 10,732,000 |
2014/09/10 | 430 | 436 | 428 | 433 | 7,814,000 |
2014/09/09 | 439 | 440 | 432 | 433 | 7,854,000 |
2014/09/08 | 437 | 444 | 433 | 441 | 7,937,000 |
2014/09/05 | 442 | 444 | 433 | 437 | 10,444,000 |
2014/09/04 | 444 | 447 | 438 | 441 | 7,486,000 |
2014/09/03 | 445 | 451 | 443 | 446 | 13,842,000 |
2014/09/02 | 445 | 448 | 442 | 442 | 10,783,000 |
2014/09/01 | 438 | 445 | 437 | 443 | 10,678,000 |
2014/08/29 | 426 | 437 | 426 | 435 | 19,080,000 |
2014/08/28 | 430 | 433 | 424 | 427 | 14,501,000 |
2014/08/27 | 423 | 432 | 418 | 431 | 29,830,000 |
2014/08/26 | 410 | 420 | 409 | 420 | 19,293,000 |
2014/08/25 | 404 | 411 | 404 | 408 | 4,669,000 |
2014/08/22 | 410 | 410 | 401 | 402 | 9,567,000 |
2014/08/21 | 409 | 412 | 409 | 410 | 5,357,000 |
2014/08/20 | 410 | 413 | 409 | 410 | 6,175,000 |
2014/08/19 | 411 | 413 | 408 | 410 | 5,777,000 |
2014/08/18 | 409 | 413 | 408 | 411 | 5,518,000 |
2014/08/15 | 405 | 410 | 404 | 409 | 5,974,000 |
2014/08/14 | 403 | 405 | 400 | 405 | 4,601,000 |
2014/08/13 | 397 | 403 | 396 | 403 | 6,145,000 |
2014/08/12 | 396 | 399 | 394 | 397 | 4,551,000 |
2014/08/11 | 399 | 400 | 390 | 394 | 9,041,000 |
2014/08/08 | 400 | 401 | 394 | 398 | 9,369,000 |
2014/08/07 | 397 | 406 | 394 | 404 | 11,940,000 |
2014/08/06 | 400 | 403 | 392 | 394 | 9,592,000 |
2014/08/05 | 411 | 416 | 399 | 400 | 15,963,000 |
2014/08/04 | 399 | 401 | 396 | 399 | 4,179,000 |
2014/08/01 | 400 | 404 | 400 | 401 | 3,867,000 |
2014/07/31 | 405 | 406 | 403 | 403 | 5,690,000 |
2014/07/30 | 404 | 408 | 403 | 404 | 5,882,000 |
2014/07/29 | 404 | 406 | 399 | 402 | 5,726,000 |
2014/07/28 | 398 | 404 | 398 | 401 | 6,324,000 |
2014/07/25 | 406 | 406 | 394 | 396 | 11,686,000 |
2014/07/24 | 407 | 412 | 405 | 407 | 5,006,000 |
2014/07/23 | 407 | 410 | 405 | 408 | 6,432,000 |
2014/07/22 | 397 | 407 | 397 | 403 | 6,273,000 |
2014/07/18 | 395 | 398 | 390 | 396 | 4,771,000 |
2014/07/17 | 397 | 402 | 395 | 399 | 7,420,000 |
2014/07/16 | 394 | 397 | 392 | 394 | 6,078,000 |
2014/07/15 | 393 | 399 | 393 | 396 | 4,101,000 |
2014/07/14 | 391 | 395 | 385 | 394 | 8,349,000 |
2014/07/11 | 393 | 394 | 389 | 391 | 6,449,000 |
2014/07/10 | 400 | 402 | 396 | 397 | 4,653,000 |
2014/07/09 | 397 | 404 | 397 | 403 | 5,653,000 |
2014/07/08 | 401 | 403 | 398 | 402 | 4,107,000 |
2014/07/07 | 403 | 404 | 401 | 403 | 4,649,000 |
2014/07/04 | 405 | 406 | 403 | 405 | 5,013,000 |
2014/07/03 | 407 | 408 | 403 | 403 | 5,198,000 |
2014/07/02 | 411 | 412 | 406 | 408 | 5,443,000 |
2014/07/01 | 408 | 411 | 407 | 411 | 4,702,000 |
2014/06/30 | 407 | 409 | 403 | 408 | 3,747,000 |
2014/06/27 | 411 | 411 | 404 | 406 | 4,762,000 |
2014/06/26 | 410 | 411 | 407 | 410 | 6,413,000 |
2014/06/25 | 410 | 411 | 404 | 405 | 4,655,000 |
2014/06/24 | 410 | 414 | 407 | 410 | 8,366,000 |
2014/06/23 | 417 | 418 | 407 | 409 | 12,801,000 |
2014/06/20 | 413 | 416 | 410 | 412 | 9,062,000 |
2014/06/19 | 413 | 415 | 411 | 412 | 9,075,000 |
2014/06/18 | 415 | 419 | 410 | 415 | 10,626,000 |
2014/06/17 | 413 | 416 | 412 | 413 | 5,915,000 |
2014/06/16 | 414 | 419 | 412 | 415 | 12,855,000 |
2014/06/13 | 409 | 413 | 406 | 413 | 16,019,000 |
2014/06/12 | 407 | 409 | 405 | 408 | 6,197,000 |
2014/06/11 | 406 | 410 | 405 | 408 | 7,027,000 |
2014/06/10 | 407 | 408 | 404 | 406 | 9,116,000 |
2014/06/09 | 403 | 408 | 402 | 406 | 16,173,000 |
2014/06/06 | 396 | 398 | 394 | 397 | 4,674,000 |
2014/06/05 | 397 | 398 | 393 | 395 | 4,673,000 |
2014/06/04 | 394 | 397 | 391 | 395 | 6,946,000 |
2014/06/03 | 400 | 401 | 390 | 393 | 13,004,000 |
2014/06/02 | 387 | 398 | 386 | 397 | 12,761,000 |
2014/05/30 | 384 | 386 | 382 | 384 | 7,481,000 |
2014/05/29 | 385 | 389 | 382 | 386 | 8,489,000 |
2014/05/28 | 383 | 388 | 381 | 386 | 6,333,000 |
2014/05/27 | 383 | 388 | 380 | 380 | 11,749,000 |
2014/05/26 | 384 | 384 | 380 | 382 | 7,493,000 |
2014/05/23 | 381 | 386 | 381 | 383 | 6,082,000 |
2014/05/22 | 382 | 387 | 381 | 384 | 5,814,000 |
2014/05/21 | 381 | 387 | 374 | 379 | 10,084,000 |
2014/05/20 | 387 | 390 | 382 | 384 | 14,256,000 |
2014/05/19 | 381 | 391 | 378 | 386 | 13,870,000 |
2014/05/16 | 378 | 383 | 377 | 379 | 8,601,000 |
2014/05/15 | 379 | 385 | 377 | 384 | 19,068,000 |
2014/05/14 | 364 | 378 | 363 | 376 | 14,368,000 |
2014/05/13 | 363 | 368 | 362 | 366 | 6,644,000 |
2014/05/12 | 364 | 366 | 357 | 360 | 8,945,000 |
2014/05/09 | 354 | 360 | 352 | 357 | 5,075,000 |
2014/05/08 | 357 | 360 | 354 | 357 | 4,954,000 |
2014/05/07 | 362 | 364 | 358 | 358 | 8,102,000 |
2014/05/02 | 363 | 370 | 363 | 368 | 4,628,000 |
2014/05/01 | 359 | 367 | 358 | 366 | 5,301,000 |
2014/04/30 | 354 | 358 | 353 | 358 | 5,341,000 |
2014/04/28 | 355 | 359 | 353 | 356 | 4,487,000 |
2014/04/25 | 362 | 367 | 359 | 363 | 3,725,000 |
2014/04/24 | 367 | 367 | 360 | 363 | 3,677,000 |
2014/04/23 | 369 | 369 | 363 | 365 | 3,363,000 |
2014/04/22 | 368 | 371 | 367 | 368 | 4,045,000 |
2014/04/21 | 365 | 370 | 364 | 368 | 4,747,000 |
2014/04/18 | 366 | 368 | 362 | 366 | 5,016,000 |
2014/04/17 | 351 | 368 | 351 | 365 | 12,417,000 |
2014/04/16 | 350 | 352 | 349 | 352 | 8,896,000 |
2014/04/15 | 355 | 357 | 349 | 351 | 8,305,000 |
2014/04/14 | 354 | 356 | 353 | 354 | 4,932,000 |
2014/04/11 | 350 | 358 | 349 | 356 | 7,677,000 |
2014/04/10 | 363 | 366 | 358 | 358 | 6,396,000 |
2014/04/09 | 363 | 364 | 357 | 357 | 7,255,000 |
2014/04/08 | 376 | 381 | 366 | 368 | 13,233,000 |
2014/04/07 | 373 | 382 | 372 | 380 | 8,790,000 |
2014/04/04 | 378 | 381 | 375 | 377 | 4,479,000 |
2014/04/03 | 380 | 383 | 377 | 378 | 5,715,000 |
2014/04/02 | 378 | 382 | 376 | 380 | 9,157,000 |
2014/04/01 | 372 | 379 | 369 | 378 | 11,642,000 |
2014/03/31 | 370 | 376 | 370 | 372 | 6,664,000 |
2014/03/28 | 367 | 370 | 362 | 370 | 6,865,000 |
2014/03/27 | 360 | 370 | 359 | 369 | 8,576,000 |
2014/03/26 | 359 | 365 | 357 | 365 | 8,889,000 |
2014/03/25 | 357 | 360 | 355 | 355 | 4,579,000 |
2014/03/24 | 354 | 362 | 353 | 358 | 7,659,000 |
2014/03/20 | 367 | 367 | 357 | 357 | 5,495,000 |
2014/03/19 | 366 | 369 | 359 | 365 | 8,090,000 |
2014/03/18 | 363 | 366 | 359 | 364 | 5,738,000 |
2014/03/17 | 357 | 360 | 353 | 354 | 7,263,000 |
2014/03/14 | 369 | 372 | 357 | 360 | 19,598,000 |
2014/03/13 | 372 | 381 | 372 | 376 | 10,930,000 |
2014/03/12 | 372 | 378 | 372 | 374 | 11,100,000 |
2014/03/11 | 368 | 384 | 367 | 380 | 33,653,000 |
2014/03/10 | 362 | 365 | 360 | 363 | 5,306,000 |
2014/03/07 | 361 | 366 | 361 | 364 | 9,073,000 |
2014/03/06 | 355 | 360 | 353 | 359 | 8,753,000 |
2014/03/05 | 359 | 361 | 354 | 356 | 11,442,000 |
2014/03/04 | 355 | 359 | 354 | 357 | 11,739,000 |
2014/03/03 | 356 | 361 | 352 | 359 | 9,239,000 |
2014/02/28 | 356 | 360 | 354 | 358 | 11,425,000 |
2014/02/27 | 358 | 364 | 356 | 361 | 19,663,000 |
2014/02/26 | 361 | 364 | 357 | 361 | 17,654,000 |
2014/02/25 | 363 | 367 | 362 | 365 | 13,786,000 |
2014/02/24 | 360 | 368 | 353 | 362 | 25,963,000 |
2014/02/21 | 373 | 378 | 372 | 376 | 10,069,000 |
2014/02/20 | 379 | 381 | 370 | 373 | 9,313,000 |
2014/02/19 | 381 | 383 | 375 | 380 | 5,364,000 |
2014/02/18 | 380 | 385 | 374 | 382 | 8,465,000 |
2014/02/17 | 372 | 380 | 367 | 377 | 8,009,000 |
2014/02/14 | 393 | 395 | 373 | 375 | 16,376,000 |
2014/02/13 | 390 | 399 | 388 | 390 | 14,127,000 |
2014/02/12 | 388 | 395 | 388 | 390 | 10,989,000 |
2014/02/10 | 383 | 384 | 378 | 382 | 7,823,000 |
2014/02/07 | 377 | 384 | 375 | 377 | 11,596,000 |
2014/02/06 | 372 | 376 | 364 | 372 | 10,991,000 |
2014/02/05 | 363 | 376 | 363 | 371 | 16,497,000 |
2014/02/04 | 345 | 363 | 344 | 356 | 23,059,000 |
2014/02/03 | 379 | 382 | 370 | 372 | 12,691,000 |
2014/01/31 | 388 | 391 | 380 | 383 | 14,145,000 |
2014/01/30 | 387 | 388 | 381 | 385 | 12,652,000 |
2014/01/29 | 389 | 394 | 387 | 393 | 9,497,000 |
2014/01/28 | 390 | 394 | 387 | 387 | 8,663,000 |
2014/01/27 | 389 | 394 | 385 | 391 | 15,677,000 |
2014/01/24 | 396 | 402 | 395 | 397 | 9,970,000 |
2014/01/23 | 405 | 405 | 397 | 397 | 12,540,000 |
2014/01/22 | 402 | 407 | 399 | 405 | 11,206,000 |
2014/01/21 | 404 | 404 | 402 | 403 | 5,427,000 |
2014/01/20 | 402 | 406 | 401 | 404 | 10,500,000 |
2014/01/17 | 403 | 404 | 400 | 401 | 7,595,000 |
2014/01/16 | 408 | 409 | 402 | 404 | 10,836,000 |
2014/01/15 | 406 | 409 | 402 | 406 | 12,217,000 |
2014/01/14 | 401 | 406 | 396 | 401 | 15,067,000 |
2014/01/10 | 407 | 410 | 403 | 407 | 28,913,000 |
2014/01/09 | 407 | 410 | 404 | 408 | 10,830,000 |
2014/01/08 | 405 | 408 | 403 | 408 | 8,996,000 |
2014/01/07 | 403 | 406 | 400 | 403 | 10,311,000 |
2014/01/06 | 406 | 409 | 401 | 403 | 17,068,000 |