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 |
---|---|---|---|---|---|
2016/12/30 | 377 | 381 | 368 | 370 | 24,610,000 |
2016/12/29 | 375 | 379 | 372 | 378 | 12,805,000 |
2016/12/28 | 375 | 379 | 372 | 374 | 9,591,000 |
2016/12/27 | 376 | 381 | 370 | 372 | 15,170,000 |
2016/12/26 | 376 | 378 | 373 | 375 | 7,330,000 |
2016/12/22 | 374 | 380 | 370 | 376 | 22,296,000 |
2016/12/21 | 372 | 377 | 369 | 370 | 14,616,000 |
2016/12/20 | 368 | 372 | 367 | 371 | 9,278,000 |
2016/12/19 | 365 | 369 | 365 | 368 | 8,930,000 |
2016/12/16 | 365 | 367 | 360 | 367 | 12,243,000 |
2016/12/15 | 369 | 372 | 361 | 362 | 11,864,000 |
2016/12/14 | 366 | 368 | 360 | 367 | 13,150,000 |
2016/12/13 | 371 | 371 | 365 | 370 | 9,798,000 |
2016/12/12 | 374 | 375 | 369 | 374 | 11,835,000 |
2016/12/09 | 366 | 372 | 365 | 371 | 12,667,000 |
2016/12/08 | 373 | 378 | 367 | 370 | 15,425,000 |
2016/12/07 | 367 | 374 | 363 | 373 | 16,883,000 |
2016/12/06 | 365 | 368 | 361 | 365 | 14,089,000 |
2016/12/05 | 363 | 364 | 360 | 362 | 7,839,000 |
2016/12/02 | 362 | 365 | 360 | 362 | 9,522,000 |
2016/12/01 | 359 | 368 | 358 | 362 | 23,158,000 |
2016/11/30 | 348 | 358 | 348 | 358 | 23,225,000 |
2016/11/29 | 347 | 350 | 344 | 346 | 8,255,000 |
2016/11/28 | 348 | 351 | 344 | 349 | 9,622,000 |
2016/11/25 | 352 | 360 | 346 | 350 | 18,557,000 |
2016/11/24 | 350 | 353 | 348 | 350 | 10,463,000 |
2016/11/22 | 347 | 350 | 343 | 349 | 9,956,000 |
2016/11/21 | 347 | 352 | 344 | 345 | 12,157,000 |
2016/11/18 | 346 | 355 | 345 | 350 | 20,573,000 |
2016/11/17 | 345 | 346 | 341 | 342 | 12,273,000 |
2016/11/16 | 345 | 349 | 343 | 346 | 14,722,000 |
2016/11/15 | 347 | 352 | 342 | 342 | 15,841,000 |
2016/11/14 | 344 | 351 | 340 | 348 | 18,514,000 |
2016/11/11 | 328 | 358 | 327 | 348 | 67,393,000 |
2016/11/10 | 318 | 322 | 311 | 317 | 40,307,000 |
2016/11/09 | 296 | 297 | 278 | 286 | 28,091,000 |
2016/11/08 | 297 | 298 | 294 | 295 | 14,330,000 |
2016/11/07 | 299 | 305 | 299 | 301 | 10,862,000 |
2016/11/04 | 292 | 298 | 291 | 296 | 11,330,000 |
2016/11/02 | 297 | 301 | 294 | 295 | 11,120,000 |
2016/11/01 | 300 | 302 | 297 | 301 | 6,940,000 |
2016/10/31 | 302 | 303 | 298 | 301 | 10,406,000 |
2016/10/28 | 302 | 307 | 302 | 303 | 11,740,000 |
2016/10/27 | 305 | 308 | 301 | 304 | 16,515,000 |
2016/10/26 | 313 | 320 | 304 | 309 | 54,042,000 |
2016/10/25 | 286 | 289 | 282 | 282 | 10,226,000 |
2016/10/24 | 278 | 284 | 278 | 284 | 8,572,000 |
2016/10/21 | 278 | 280 | 276 | 276 | 7,450,000 |
2016/10/20 | 274 | 278 | 273 | 278 | 10,049,000 |
2016/10/19 | 275 | 277 | 274 | 276 | 6,775,000 |
2016/10/18 | 275 | 279 | 272 | 278 | 7,337,000 |
2016/10/17 | 275 | 281 | 275 | 278 | 5,969,000 |
2016/10/14 | 274 | 281 | 273 | 281 | 9,483,000 |
2016/10/13 | 286 | 286 | 274 | 275 | 15,020,000 |
2016/10/12 | 286 | 288 | 283 | 283 | 8,450,000 |
2016/10/11 | 287 | 293 | 286 | 290 | 6,354,000 |
2016/10/07 | 290 | 291 | 281 | 285 | 9,901,000 |
2016/10/06 | 289 | 293 | 288 | 290 | 6,821,000 |
2016/10/05 | 290 | 290 | 286 | 288 | 5,078,000 |
2016/10/04 | 283 | 290 | 282 | 288 | 7,051,000 |
2016/10/03 | 293 | 293 | 282 | 283 | 10,275,000 |
2016/09/30 | 293 | 294 | 286 | 289 | 11,449,000 |
2016/09/29 | 294 | 300 | 293 | 298 | 8,261,000 |
2016/09/28 | 288 | 292 | 288 | 290 | 8,556,000 |
2016/09/27 | 288 | 293 | 285 | 293 | 9,313,000 |
2016/09/26 | 299 | 303 | 292 | 293 | 8,122,000 |
2016/09/23 | 299 | 302 | 297 | 300 | 5,029,000 |
2016/09/21 | 292 | 301 | 289 | 301 | 8,473,000 |
2016/09/20 | 289 | 296 | 288 | 292 | 8,797,000 |
2016/09/16 | 302 | 303 | 293 | 295 | 8,510,000 |
2016/09/15 | 293 | 303 | 292 | 301 | 8,441,000 |
2016/09/14 | 295 | 297 | 293 | 296 | 6,438,000 |
2016/09/13 | 302 | 305 | 297 | 299 | 4,308,000 |
2016/09/12 | 301 | 303 | 297 | 300 | 9,747,000 |
2016/09/09 | 304 | 308 | 302 | 305 | 6,931,000 |
2016/09/08 | 307 | 309 | 302 | 303 | 7,883,000 |
2016/09/07 | 313 | 318 | 306 | 308 | 13,587,000 |
2016/09/06 | 304 | 315 | 304 | 313 | 14,787,000 |
2016/09/05 | 309 | 310 | 304 | 305 | 6,034,000 |
2016/09/02 | 309 | 309 | 303 | 306 | 7,325,000 |
2016/09/01 | 314 | 314 | 309 | 311 | 8,846,000 |
2016/08/31 | 311 | 316 | 307 | 314 | 13,276,000 |
2016/08/30 | 310 | 315 | 309 | 311 | 10,395,000 |
2016/08/29 | 303 | 313 | 303 | 310 | 16,339,000 |
2016/08/26 | 287 | 298 | 285 | 295 | 12,848,000 |
2016/08/25 | 288 | 289 | 282 | 285 | 11,504,000 |
2016/08/24 | 295 | 298 | 291 | 292 | 7,657,000 |
2016/08/23 | 296 | 298 | 288 | 289 | 8,535,000 |
2016/08/22 | 292 | 299 | 291 | 297 | 7,875,000 |
2016/08/19 | 295 | 295 | 284 | 292 | 9,984,000 |
2016/08/18 | 290 | 296 | 288 | 289 | 14,652,000 |
2016/08/17 | 279 | 288 | 279 | 287 | 8,094,000 |
2016/08/16 | 286 | 294 | 282 | 282 | 10,179,000 |
2016/08/15 | 289 | 291 | 284 | 284 | 6,746,000 |
2016/08/12 | 295 | 295 | 289 | 293 | 8,898,000 |
2016/08/10 | 278 | 298 | 276 | 292 | 26,061,000 |
2016/08/09 | 278 | 282 | 277 | 280 | 10,098,000 |
2016/08/08 | 276 | 286 | 274 | 284 | 11,636,000 |
2016/08/05 | 277 | 277 | 271 | 272 | 6,992,000 |
2016/08/04 | 273 | 277 | 267 | 276 | 11,713,000 |
2016/08/03 | 276 | 279 | 272 | 273 | 12,689,000 |
2016/08/02 | 287 | 292 | 283 | 284 | 9,681,000 |
2016/08/01 | 289 | 294 | 282 | 289 | 12,749,000 |
2016/07/29 | 293 | 297 | 288 | 297 | 15,329,000 |
2016/07/28 | 297 | 297 | 291 | 292 | 7,464,000 |
2016/07/27 | 293 | 301 | 291 | 297 | 19,086,000 |
2016/07/26 | 292 | 294 | 288 | 291 | 15,304,000 |
2016/07/25 | 285 | 293 | 284 | 293 | 13,059,000 |
2016/07/22 | 286 | 290 | 282 | 284 | 11,068,000 |
2016/07/21 | 290 | 293 | 284 | 292 | 18,411,000 |
2016/07/20 | 289 | 291 | 283 | 286 | 9,443,000 |
2016/07/19 | 287 | 292 | 285 | 292 | 15,543,000 |
2016/07/15 | 285 | 287 | 278 | 280 | 12,985,000 |
2016/07/14 | 270 | 281 | 270 | 279 | 16,083,000 |
2016/07/13 | 273 | 277 | 269 | 274 | 19,064,000 |
2016/07/12 | 273 | 273 | 262 | 265 | 14,673,000 |
2016/07/11 | 254 | 265 | 254 | 262 | 13,915,000 |
2016/07/08 | 243 | 251 | 243 | 248 | 13,500,000 |
2016/07/07 | 250 | 251 | 245 | 245 | 8,976,000 |
2016/07/06 | 243 | 248 | 241 | 247 | 13,296,000 |
2016/07/05 | 247 | 249 | 245 | 249 | 6,810,000 |
2016/07/04 | 243 | 253 | 243 | 251 | 10,452,000 |
2016/07/01 | 243 | 244 | 234 | 243 | 17,545,000 |
2016/06/30 | 240 | 247 | 239 | 241 | 13,826,000 |
2016/06/29 | 237 | 239 | 234 | 236 | 10,311,000 |
2016/06/28 | 229 | 233 | 225 | 230 | 9,851,000 |
2016/06/27 | 230 | 237 | 230 | 236 | 7,704,000 |
2016/06/24 | 253 | 258 | 223 | 230 | 19,687,000 |
2016/06/23 | 246 | 251 | 244 | 249 | 8,148,000 |
2016/06/22 | 247 | 249 | 243 | 246 | 8,705,000 |
2016/06/21 | 250 | 251 | 242 | 246 | 13,056,000 |
2016/06/20 | 250 | 252 | 246 | 251 | 9,295,000 |
2016/06/17 | 247 | 251 | 242 | 245 | 13,858,000 |
2016/06/16 | 256 | 256 | 241 | 243 | 16,624,000 |
2016/06/15 | 249 | 258 | 245 | 254 | 17,491,000 |
2016/06/14 | 255 | 259 | 251 | 252 | 8,192,000 |
2016/06/13 | 255 | 259 | 254 | 257 | 7,796,000 |
2016/06/10 | 267 | 269 | 264 | 266 | 10,618,000 |
2016/06/09 | 277 | 277 | 269 | 271 | 8,922,000 |
2016/06/08 | 278 | 279 | 273 | 277 | 5,808,000 |
2016/06/07 | 276 | 281 | 276 | 277 | 8,986,000 |
2016/06/06 | 270 | 275 | 267 | 274 | 5,433,000 |
2016/06/03 | 275 | 278 | 274 | 277 | 10,200,000 |
2016/06/02 | 280 | 281 | 272 | 273 | 13,138,000 |
2016/06/01 | 289 | 290 | 281 | 283 | 17,703,000 |
2016/05/31 | 295 | 296 | 289 | 292 | 15,386,000 |
2016/05/30 | 284 | 301 | 284 | 298 | 20,320,000 |
2016/05/27 | 274 | 281 | 272 | 281 | 10,014,000 |
2016/05/26 | 270 | 275 | 267 | 272 | 14,458,000 |
2016/05/25 | 272 | 278 | 267 | 276 | 16,911,000 |
2016/05/24 | 268 | 272 | 265 | 265 | 14,960,000 |
2016/05/23 | 271 | 274 | 264 | 270 | 16,072,000 |
2016/05/20 | 271 | 278 | 267 | 277 | 14,336,000 |
2016/05/19 | 284 | 285 | 271 | 271 | 15,332,000 |
2016/05/18 | 287 | 291 | 284 | 285 | 11,603,000 |
2016/05/17 | 293 | 296 | 289 | 292 | 8,638,000 |
2016/05/16 | 298 | 303 | 292 | 294 | 9,019,000 |
2016/05/13 | 279 | 302 | 279 | 299 | 19,177,000 |
2016/05/12 | 280 | 282 | 278 | 279 | 8,217,000 |
2016/05/11 | 293 | 293 | 280 | 282 | 8,730,000 |
2016/05/10 | 279 | 288 | 278 | 286 | 10,462,000 |
2016/05/09 | 278 | 283 | 277 | 279 | 5,349,000 |
2016/05/06 | 280 | 284 | 272 | 274 | 14,143,000 |
2016/05/02 | 279 | 285 | 277 | 280 | 12,820,000 |
2016/04/28 | 305 | 307 | 290 | 292 | 20,217,000 |
2016/04/27 | 299 | 308 | 299 | 305 | 11,110,000 |
2016/04/26 | 307 | 308 | 295 | 299 | 12,064,000 |
2016/04/25 | 312 | 314 | 308 | 309 | 8,227,000 |
2016/04/22 | 304 | 312 | 304 | 311 | 9,030,000 |
2016/04/21 | 308 | 308 | 301 | 306 | 11,767,000 |
2016/04/20 | 308 | 309 | 300 | 300 | 10,301,000 |
2016/04/19 | 305 | 307 | 296 | 302 | 14,971,000 |
2016/04/18 | 293 | 315 | 292 | 302 | 27,790,000 |
2016/04/15 | 294 | 297 | 292 | 294 | 10,708,000 |
2016/04/14 | 289 | 298 | 287 | 295 | 19,447,000 |
2016/04/13 | 275 | 282 | 274 | 282 | 10,746,000 |
2016/04/12 | 267 | 272 | 265 | 270 | 15,031,000 |
2016/04/11 | 259 | 270 | 255 | 268 | 11,589,000 |
2016/04/08 | 246 | 265 | 245 | 261 | 10,797,000 |
2016/04/07 | 250 | 258 | 250 | 252 | 9,225,000 |
2016/04/06 | 243 | 250 | 243 | 248 | 10,590,000 |
2016/04/05 | 250 | 254 | 244 | 246 | 8,182,000 |
2016/04/04 | 249 | 255 | 242 | 253 | 11,409,000 |
2016/04/01 | 259 | 260 | 249 | 250 | 8,448,000 |
2016/03/31 | 258 | 265 | 258 | 259 | 11,066,000 |
2016/03/30 | 256 | 259 | 253 | 255 | 10,429,000 |
2016/03/29 | 256 | 262 | 255 | 261 | 10,808,000 |
2016/03/28 | 266 | 269 | 261 | 264 | 9,359,000 |
2016/03/25 | 266 | 268 | 262 | 264 | 12,307,000 |
2016/03/24 | 269 | 270 | 260 | 266 | 20,348,000 |
2016/03/23 | 279 | 279 | 269 | 272 | 16,965,000 |
2016/03/22 | 283 | 286 | 278 | 281 | 9,479,000 |
2016/03/18 | 284 | 285 | 280 | 283 | 8,384,000 |
2016/03/17 | 287 | 290 | 277 | 282 | 11,670,000 |
2016/03/16 | 282 | 290 | 282 | 286 | 12,246,000 |
2016/03/15 | 280 | 292 | 280 | 286 | 24,750,000 |
2016/03/14 | 273 | 281 | 272 | 280 | 11,612,000 |
2016/03/11 | 258 | 270 | 258 | 269 | 13,001,000 |
2016/03/10 | 265 | 265 | 257 | 264 | 10,100,000 |
2016/03/09 | 266 | 267 | 257 | 260 | 12,345,000 |
2016/03/08 | 265 | 273 | 259 | 271 | 19,437,000 |
2016/03/07 | 265 | 269 | 262 | 266 | 12,950,000 |
2016/03/04 | 252 | 263 | 252 | 261 | 19,345,000 |
2016/03/03 | 241 | 247 | 233 | 247 | 21,176,000 |
2016/03/02 | 247 | 249 | 243 | 246 | 14,327,000 |
2016/03/01 | 241 | 243 | 236 | 242 | 13,529,000 |
2016/02/29 | 243 | 248 | 240 | 240 | 18,203,000 |
2016/02/26 | 243 | 248 | 240 | 242 | 13,983,000 |
2016/02/25 | 236 | 245 | 236 | 241 | 26,415,000 |
2016/02/24 | 228 | 235 | 226 | 231 | 13,978,000 |
2016/02/23 | 230 | 236 | 228 | 228 | 20,503,000 |
2016/02/22 | 222 | 233 | 221 | 228 | 29,880,000 |
2016/02/19 | 225 | 227 | 221 | 224 | 18,807,000 |
2016/02/18 | 235 | 239 | 230 | 232 | 17,020,000 |
2016/02/17 | 228 | 234 | 225 | 229 | 21,393,000 |
2016/02/16 | 226 | 236 | 222 | 228 | 25,998,000 |
2016/02/15 | 237 | 238 | 228 | 232 | 26,264,000 |
2016/02/12 | 237 | 237 | 219 | 220 | 32,798,000 |
2016/02/10 | 239 | 255 | 231 | 242 | 42,164,000 |
2016/02/09 | 300 | 304 | 292 | 295 | 11,523,000 |
2016/02/08 | 301 | 311 | 301 | 308 | 14,437,000 |
2016/02/05 | 315 | 318 | 306 | 309 | 15,169,000 |
2016/02/04 | 313 | 322 | 310 | 318 | 17,757,000 |
2016/02/03 | 332 | 332 | 318 | 320 | 17,644,000 |
2016/02/02 | 348 | 350 | 337 | 339 | 11,518,000 |
2016/02/01 | 356 | 360 | 354 | 357 | 13,061,000 |
2016/01/29 | 340 | 347 | 332 | 345 | 18,687,000 |
2016/01/28 | 338 | 346 | 337 | 341 | 6,908,000 |
2016/01/27 | 342 | 344 | 335 | 340 | 8,958,000 |
2016/01/26 | 331 | 341 | 328 | 335 | 10,682,000 |
2016/01/25 | 335 | 339 | 330 | 335 | 10,970,000 |
2016/01/22 | 320 | 330 | 319 | 328 | 13,498,000 |
2016/01/21 | 318 | 327 | 312 | 313 | 13,962,000 |
2016/01/20 | 335 | 336 | 319 | 320 | 13,484,000 |
2016/01/19 | 331 | 339 | 330 | 338 | 9,825,000 |
2016/01/18 | 336 | 339 | 332 | 334 | 8,753,000 |
2016/01/15 | 346 | 352 | 341 | 344 | 9,807,000 |
2016/01/14 | 341 | 344 | 336 | 343 | 11,641,000 |
2016/01/13 | 345 | 351 | 342 | 351 | 8,997,000 |
2016/01/12 | 345 | 350 | 340 | 341 | 11,421,000 |
2016/01/08 | 341 | 354 | 341 | 351 | 16,100,000 |
2016/01/07 | 351 | 354 | 345 | 346 | 10,037,000 |
2016/01/06 | 358 | 362 | 352 | 355 | 11,512,000 |
2016/01/05 | 351 | 360 | 349 | 357 | 15,214,000 |
2016/01/04 | 354 | 356 | 347 | 349 | 12,653,000 |