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 |
---|---|---|---|---|---|
2015/12/30 | 360 | 364 | 354 | 354 | 7,206,000 |
2015/12/29 | 355 | 359 | 351 | 358 | 7,094,000 |
2015/12/28 | 351 | 359 | 350 | 358 | 6,944,000 |
2015/12/25 | 355 | 356 | 349 | 351 | 13,556,000 |
2015/12/24 | 364 | 369 | 356 | 357 | 12,390,000 |
2015/12/22 | 368 | 369 | 360 | 361 | 11,945,000 |
2015/12/21 | 363 | 368 | 360 | 367 | 14,208,000 |
2015/12/18 | 363 | 370 | 359 | 364 | 15,511,000 |
2015/12/17 | 363 | 366 | 355 | 363 | 18,355,000 |
2015/12/16 | 356 | 361 | 354 | 360 | 9,934,000 |
2015/12/15 | 352 | 358 | 352 | 353 | 8,999,000 |
2015/12/14 | 356 | 357 | 350 | 354 | 15,211,000 |
2015/12/11 | 357 | 362 | 357 | 360 | 9,010,000 |
2015/12/10 | 360 | 363 | 358 | 359 | 9,581,000 |
2015/12/09 | 362 | 368 | 361 | 361 | 11,285,000 |
2015/12/08 | 365 | 368 | 362 | 364 | 7,956,000 |
2015/12/07 | 366 | 367 | 363 | 365 | 5,924,000 |
2015/12/04 | 366 | 370 | 361 | 364 | 12,295,000 |
2015/12/03 | 369 | 370 | 363 | 366 | 12,237,000 |
2015/12/02 | 376 | 377 | 368 | 370 | 12,872,000 |
2015/12/01 | 383 | 388 | 378 | 381 | 10,893,000 |
2015/11/30 | 390 | 392 | 380 | 380 | 20,053,000 |
2015/11/27 | 394 | 395 | 389 | 390 | 7,734,000 |
2015/11/26 | 397 | 401 | 394 | 394 | 5,057,000 |
2015/11/25 | 400 | 401 | 393 | 397 | 7,926,000 |
2015/11/24 | 401 | 404 | 400 | 401 | 5,770,000 |
2015/11/20 | 405 | 406 | 399 | 405 | 5,724,000 |
2015/11/19 | 407 | 408 | 399 | 406 | 6,813,000 |
2015/11/18 | 412 | 413 | 400 | 403 | 7,818,000 |
2015/11/17 | 409 | 414 | 406 | 411 | 6,528,000 |
2015/11/16 | 405 | 413 | 404 | 406 | 4,948,000 |
2015/11/13 | 407 | 415 | 406 | 413 | 6,339,000 |
2015/11/12 | 409 | 415 | 406 | 412 | 9,998,000 |
2015/11/11 | 385 | 410 | 385 | 408 | 12,110,000 |
2015/11/10 | 394 | 395 | 388 | 393 | 6,306,000 |
2015/11/09 | 403 | 403 | 395 | 398 | 8,406,000 |
2015/11/06 | 397 | 408 | 397 | 400 | 9,252,000 |
2015/11/05 | 390 | 395 | 385 | 395 | 9,585,000 |
2015/11/04 | 395 | 395 | 387 | 390 | 6,097,000 |
2015/11/02 | 395 | 395 | 388 | 388 | 4,416,000 |
2015/10/30 | 391 | 401 | 386 | 400 | 11,405,000 |
2015/10/29 | 397 | 398 | 391 | 395 | 8,874,000 |
2015/10/28 | 392 | 394 | 387 | 392 | 5,252,000 |
2015/10/27 | 395 | 396 | 388 | 390 | 5,347,000 |
2015/10/26 | 399 | 402 | 393 | 395 | 5,337,000 |
2015/10/23 | 398 | 401 | 393 | 398 | 12,061,000 |
2015/10/22 | 395 | 395 | 389 | 390 | 4,613,000 |
2015/10/21 | 384 | 396 | 382 | 396 | 5,062,000 |
2015/10/20 | 391 | 392 | 383 | 386 | 3,830,000 |
2015/10/19 | 387 | 394 | 381 | 391 | 9,090,000 |
2015/10/16 | 387 | 390 | 384 | 386 | 5,027,000 |
2015/10/15 | 374 | 385 | 373 | 384 | 5,999,000 |
2015/10/14 | 383 | 387 | 376 | 378 | 7,574,000 |
2015/10/13 | 378 | 387 | 376 | 383 | 6,441,000 |
2015/10/09 | 369 | 383 | 369 | 382 | 9,588,000 |
2015/10/08 | 370 | 373 | 368 | 370 | 6,505,000 |
2015/10/07 | 370 | 372 | 364 | 369 | 6,986,000 |
2015/10/06 | 377 | 377 | 370 | 372 | 6,197,000 |
2015/10/05 | 372 | 378 | 366 | 375 | 7,587,000 |
2015/10/02 | 361 | 373 | 360 | 370 | 9,660,000 |
2015/10/01 | 357 | 359 | 346 | 357 | 13,200,000 |
2015/09/30 | 362 | 362 | 350 | 358 | 7,754,000 |
2015/09/29 | 362 | 362 | 356 | 356 | 8,355,000 |
2015/09/28 | 370 | 372 | 362 | 368 | 7,002,000 |
2015/09/25 | 364 | 372 | 362 | 371 | 8,278,000 |
2015/09/24 | 370 | 370 | 361 | 361 | 6,989,000 |
2015/09/18 | 383 | 383 | 368 | 373 | 14,091,000 |
2015/09/17 | 383 | 391 | 381 | 386 | 10,496,000 |
2015/09/16 | 389 | 389 | 378 | 381 | 8,513,000 |
2015/09/15 | 395 | 397 | 385 | 386 | 8,037,000 |
2015/09/14 | 398 | 400 | 388 | 392 | 8,071,000 |
2015/09/11 | 385 | 396 | 385 | 394 | 12,234,000 |
2015/09/10 | 385 | 394 | 381 | 393 | 12,001,000 |
2015/09/09 | 386 | 389 | 378 | 389 | 13,905,000 |
2015/09/08 | 388 | 389 | 373 | 374 | 14,482,000 |
2015/09/07 | 393 | 398 | 389 | 394 | 9,172,000 |
2015/09/04 | 407 | 407 | 391 | 394 | 11,741,000 |
2015/09/03 | 403 | 415 | 403 | 408 | 11,589,000 |
2015/09/02 | 398 | 401 | 393 | 396 | 13,639,000 |
2015/09/01 | 412 | 413 | 403 | 403 | 10,309,000 |
2015/08/31 | 417 | 417 | 408 | 411 | 6,226,000 |
2015/08/28 | 416 | 419 | 413 | 414 | 11,337,000 |
2015/08/27 | 398 | 413 | 397 | 407 | 14,237,000 |
2015/08/26 | 386 | 398 | 385 | 395 | 12,172,000 |
2015/08/25 | 375 | 394 | 369 | 383 | 20,481,000 |
2015/08/24 | 403 | 407 | 392 | 393 | 18,226,000 |
2015/08/21 | 410 | 417 | 408 | 411 | 13,441,000 |
2015/08/20 | 419 | 428 | 417 | 418 | 18,371,000 |
2015/08/19 | 416 | 421 | 412 | 418 | 12,821,000 |
2015/08/18 | 414 | 421 | 414 | 416 | 7,126,000 |
2015/08/17 | 412 | 416 | 409 | 415 | 8,818,000 |
2015/08/14 | 417 | 418 | 409 | 410 | 13,216,000 |
2015/08/13 | 414 | 422 | 413 | 421 | 19,887,000 |
2015/08/12 | 408 | 417 | 407 | 412 | 9,978,000 |
2015/08/11 | 416 | 419 | 410 | 411 | 10,130,000 |
2015/08/10 | 416 | 420 | 414 | 418 | 16,382,000 |
2015/08/07 | 403 | 420 | 400 | 419 | 25,999,000 |
2015/08/06 | 399 | 406 | 399 | 400 | 7,456,000 |
2015/08/05 | 394 | 397 | 387 | 397 | 11,852,000 |
2015/08/04 | 405 | 409 | 395 | 397 | 10,937,000 |
2015/08/03 | 407 | 408 | 403 | 408 | 5,026,000 |
2015/07/31 | 410 | 416 | 406 | 409 | 11,695,000 |
2015/07/30 | 415 | 418 | 406 | 406 | 10,363,000 |
2015/07/29 | 406 | 414 | 402 | 413 | 17,003,000 |
2015/07/28 | 405 | 409 | 399 | 404 | 11,966,000 |
2015/07/27 | 399 | 407 | 398 | 405 | 21,138,000 |
2015/07/24 | 395 | 402 | 394 | 396 | 17,226,000 |
2015/07/23 | 393 | 396 | 387 | 395 | 11,453,000 |
2015/07/22 | 387 | 397 | 387 | 394 | 14,538,000 |
2015/07/21 | 383 | 389 | 382 | 389 | 9,792,000 |
2015/07/17 | 379 | 380 | 375 | 378 | 3,919,000 |
2015/07/16 | 383 | 383 | 378 | 380 | 6,871,000 |
2015/07/15 | 384 | 386 | 379 | 381 | 12,879,000 |
2015/07/14 | 378 | 384 | 378 | 384 | 11,031,000 |
2015/07/13 | 363 | 373 | 362 | 373 | 13,284,000 |
2015/07/10 | 360 | 365 | 357 | 360 | 9,637,000 |
2015/07/09 | 352 | 357 | 341 | 357 | 13,762,000 |
2015/07/08 | 360 | 366 | 356 | 356 | 10,383,000 |
2015/07/07 | 365 | 367 | 361 | 362 | 4,420,000 |
2015/07/06 | 365 | 368 | 362 | 362 | 5,559,000 |
2015/07/03 | 372 | 373 | 369 | 371 | 3,755,000 |
2015/07/02 | 374 | 375 | 370 | 372 | 6,163,000 |
2015/07/01 | 361 | 375 | 360 | 374 | 20,633,000 |
2015/06/30 | 356 | 360 | 354 | 358 | 11,352,000 |
2015/06/29 | 360 | 362 | 356 | 357 | 11,467,000 |
2015/06/26 | 368 | 370 | 366 | 370 | 7,345,000 |
2015/06/25 | 369 | 369 | 366 | 367 | 4,647,000 |
2015/06/24 | 366 | 372 | 366 | 368 | 8,672,000 |
2015/06/23 | 368 | 369 | 365 | 367 | 6,585,000 |
2015/06/22 | 365 | 369 | 364 | 369 | 7,500,000 |
2015/06/19 | 360 | 368 | 359 | 368 | 20,345,000 |
2015/06/18 | 360 | 360 | 355 | 359 | 8,213,000 |
2015/06/17 | 367 | 368 | 361 | 361 | 12,343,000 |
2015/06/16 | 369 | 371 | 366 | 367 | 8,316,000 |
2015/06/15 | 371 | 371 | 368 | 370 | 5,782,000 |
2015/06/12 | 379 | 379 | 372 | 374 | 12,143,000 |
2015/06/11 | 373 | 378 | 370 | 378 | 6,401,000 |
2015/06/10 | 373 | 373 | 367 | 367 | 9,035,000 |
2015/06/09 | 374 | 377 | 374 | 374 | 5,893,000 |
2015/06/08 | 378 | 379 | 374 | 377 | 4,864,000 |
2015/06/05 | 379 | 380 | 375 | 378 | 7,341,000 |
2015/06/04 | 382 | 385 | 379 | 381 | 11,015,000 |
2015/06/03 | 374 | 380 | 374 | 379 | 11,631,000 |
2015/06/02 | 371 | 374 | 370 | 372 | 9,378,000 |
2015/06/01 | 364 | 371 | 364 | 370 | 11,694,000 |
2015/05/29 | 368 | 369 | 363 | 364 | 16,441,000 |
2015/05/28 | 364 | 372 | 364 | 370 | 10,525,000 |
2015/05/27 | 368 | 369 | 363 | 364 | 12,055,000 |
2015/05/26 | 370 | 371 | 366 | 368 | 9,020,000 |
2015/05/25 | 374 | 374 | 366 | 370 | 12,080,000 |
2015/05/22 | 374 | 376 | 372 | 373 | 8,038,000 |
2015/05/21 | 378 | 378 | 372 | 373 | 7,447,000 |
2015/05/20 | 379 | 381 | 376 | 377 | 6,439,000 |
2015/05/19 | 378 | 379 | 371 | 377 | 15,307,000 |
2015/05/18 | 376 | 380 | 374 | 379 | 7,319,000 |
2015/05/15 | 383 | 383 | 373 | 375 | 17,240,000 |
2015/05/14 | 382 | 385 | 377 | 380 | 15,714,000 |
2015/05/13 | 381 | 388 | 377 | 387 | 10,624,000 |
2015/05/12 | 385 | 391 | 384 | 388 | 7,563,000 |
2015/05/11 | 387 | 390 | 385 | 386 | 10,099,000 |
2015/05/08 | 383 | 386 | 381 | 385 | 5,061,000 |
2015/05/07 | 381 | 389 | 379 | 382 | 14,318,000 |
2015/05/01 | 376 | 378 | 374 | 377 | 7,008,000 |
2015/04/30 | 382 | 385 | 375 | 378 | 10,086,000 |
2015/04/28 | 387 | 389 | 385 | 387 | 4,553,000 |
2015/04/27 | 388 | 390 | 384 | 388 | 7,069,000 |
2015/04/24 | 388 | 390 | 385 | 388 | 10,572,000 |
2015/04/23 | 382 | 387 | 381 | 385 | 11,946,000 |
2015/04/22 | 376 | 381 | 375 | 380 | 9,799,000 |
2015/04/21 | 375 | 376 | 371 | 376 | 8,181,000 |
2015/04/20 | 373 | 377 | 371 | 375 | 11,180,000 |
2015/04/17 | 377 | 386 | 373 | 374 | 15,801,000 |
2015/04/16 | 367 | 379 | 367 | 377 | 9,697,000 |
2015/04/15 | 368 | 369 | 366 | 368 | 4,772,000 |
2015/04/14 | 366 | 372 | 366 | 371 | 5,496,000 |
2015/04/13 | 367 | 369 | 363 | 369 | 7,598,000 |
2015/04/10 | 367 | 368 | 363 | 366 | 4,578,000 |
2015/04/09 | 370 | 372 | 364 | 366 | 5,929,000 |
2015/04/08 | 369 | 372 | 367 | 368 | 4,158,000 |
2015/04/07 | 363 | 370 | 362 | 368 | 6,527,000 |
2015/04/06 | 364 | 366 | 363 | 364 | 3,815,000 |
2015/04/03 | 366 | 369 | 364 | 366 | 3,258,000 |
2015/04/02 | 364 | 369 | 363 | 365 | 10,747,000 |
2015/04/01 | 367 | 369 | 361 | 364 | 8,995,000 |
2015/03/31 | 370 | 374 | 367 | 367 | 10,333,000 |
2015/03/30 | 368 | 370 | 365 | 368 | 7,837,000 |
2015/03/27 | 370 | 374 | 363 | 367 | 9,694,000 |
2015/03/26 | 369 | 376 | 369 | 374 | 5,483,000 |
2015/03/25 | 371 | 373 | 368 | 372 | 10,763,000 |
2015/03/24 | 371 | 374 | 371 | 373 | 8,105,000 |
2015/03/23 | 369 | 375 | 368 | 375 | 9,879,000 |
2015/03/20 | 373 | 375 | 368 | 370 | 11,911,000 |
2015/03/19 | 374 | 375 | 367 | 373 | 15,958,000 |
2015/03/18 | 383 | 383 | 373 | 377 | 10,686,000 |
2015/03/17 | 392 | 392 | 383 | 385 | 10,690,000 |
2015/03/16 | 387 | 391 | 386 | 388 | 7,134,000 |
2015/03/13 | 384 | 390 | 383 | 386 | 13,233,000 |
2015/03/12 | 381 | 383 | 377 | 379 | 6,780,000 |
2015/03/11 | 379 | 383 | 377 | 379 | 8,909,000 |
2015/03/10 | 393 | 393 | 380 | 383 | 12,172,000 |
2015/03/09 | 396 | 397 | 391 | 393 | 6,303,000 |
2015/03/06 | 397 | 399 | 396 | 399 | 4,901,000 |
2015/03/05 | 394 | 398 | 393 | 396 | 4,842,000 |
2015/03/04 | 400 | 401 | 396 | 397 | 6,925,000 |
2015/03/03 | 399 | 403 | 396 | 400 | 10,630,000 |
2015/03/02 | 397 | 400 | 393 | 397 | 7,086,000 |
2015/02/27 | 399 | 401 | 396 | 400 | 10,067,000 |
2015/02/26 | 395 | 399 | 393 | 399 | 9,373,000 |
2015/02/25 | 395 | 402 | 394 | 399 | 17,042,000 |
2015/02/24 | 383 | 396 | 383 | 393 | 26,692,000 |
2015/02/23 | 380 | 380 | 373 | 377 | 5,538,000 |
2015/02/20 | 377 | 378 | 373 | 376 | 6,836,000 |
2015/02/19 | 375 | 379 | 373 | 378 | 7,368,000 |
2015/02/18 | 371 | 378 | 369 | 376 | 12,110,000 |
2015/02/17 | 367 | 370 | 363 | 366 | 5,788,000 |
2015/02/16 | 368 | 373 | 366 | 369 | 7,720,000 |
2015/02/13 | 365 | 368 | 361 | 365 | 7,027,000 |
2015/02/12 | 359 | 370 | 359 | 368 | 15,465,000 |
2015/02/10 | 356 | 362 | 356 | 358 | 4,833,000 |
2015/02/09 | 363 | 363 | 358 | 360 | 6,613,000 |
2015/02/06 | 356 | 364 | 356 | 362 | 12,088,000 |
2015/02/05 | 353 | 354 | 347 | 351 | 12,658,000 |
2015/02/04 | 352 | 359 | 350 | 356 | 12,789,000 |
2015/02/03 | 348 | 353 | 347 | 349 | 7,222,000 |
2015/02/02 | 345 | 348 | 342 | 345 | 6,816,000 |
2015/01/30 | 348 | 351 | 345 | 347 | 7,678,000 |
2015/01/29 | 348 | 351 | 346 | 347 | 5,325,000 |
2015/01/28 | 350 | 352 | 348 | 349 | 5,360,000 |
2015/01/27 | 353 | 355 | 351 | 352 | 4,939,000 |
2015/01/26 | 351 | 353 | 348 | 350 | 6,111,000 |
2015/01/23 | 356 | 357 | 354 | 356 | 6,397,000 |
2015/01/22 | 352 | 361 | 351 | 357 | 9,576,000 |
2015/01/21 | 347 | 354 | 347 | 351 | 7,465,000 |
2015/01/20 | 349 | 352 | 347 | 348 | 7,903,000 |
2015/01/19 | 349 | 351 | 345 | 348 | 5,964,000 |
2015/01/16 | 349 | 350 | 340 | 347 | 12,457,000 |
2015/01/15 | 357 | 358 | 349 | 352 | 18,129,000 |
2015/01/14 | 363 | 365 | 355 | 356 | 10,420,000 |
2015/01/13 | 365 | 366 | 361 | 365 | 5,041,000 |
2015/01/09 | 372 | 372 | 365 | 368 | 7,483,000 |
2015/01/08 | 371 | 372 | 367 | 369 | 5,763,000 |
2015/01/07 | 361 | 367 | 360 | 364 | 6,972,000 |
2015/01/06 | 371 | 372 | 362 | 362 | 10,663,000 |
2015/01/05 | 376 | 381 | 373 | 377 | 6,148,000 |