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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,865 | 4,895 | 4,855 | 4,865 | 332,000 |
| 2017/12/28 | 4,870 | 4,895 | 4,845 | 4,860 | 374,400 |
| 2017/12/27 | 4,875 | 4,910 | 4,850 | 4,890 | 304,900 |
| 2017/12/26 | 4,835 | 4,855 | 4,780 | 4,840 | 406,300 |
| 2017/12/25 | 4,795 | 4,850 | 4,765 | 4,835 | 378,300 |
| 2017/12/22 | 4,820 | 4,830 | 4,750 | 4,770 | 676,800 |
| 2017/12/21 | 4,825 | 4,835 | 4,770 | 4,825 | 401,600 |
| 2017/12/20 | 4,945 | 4,960 | 4,805 | 4,825 | 741,100 |
| 2017/12/19 | 4,875 | 4,905 | 4,840 | 4,875 | 412,000 |
| 2017/12/18 | 4,810 | 4,875 | 4,765 | 4,860 | 490,600 |
| 2017/12/15 | 4,845 | 4,885 | 4,750 | 4,780 | 607,900 |
| 2017/12/14 | 4,810 | 4,855 | 4,800 | 4,850 | 303,200 |
| 2017/12/13 | 4,915 | 4,920 | 4,825 | 4,845 | 503,300 |
| 2017/12/12 | 4,955 | 4,960 | 4,930 | 4,950 | 359,300 |
| 2017/12/11 | 4,895 | 4,995 | 4,890 | 4,995 | 618,400 |
| 2017/12/08 | 4,920 | 4,950 | 4,865 | 4,870 | 873,300 |
| 2017/12/07 | 4,840 | 4,875 | 4,785 | 4,850 | 627,200 |
| 2017/12/06 | 4,810 | 4,860 | 4,755 | 4,770 | 914,700 |
| 2017/12/05 | 4,725 | 4,840 | 4,725 | 4,815 | 843,200 |
| 2017/12/04 | 4,675 | 4,735 | 4,655 | 4,720 | 711,700 |
| 2017/12/01 | 4,665 | 4,685 | 4,620 | 4,650 | 499,100 |
| 2017/11/30 | 4,625 | 4,680 | 4,575 | 4,610 | 1,137,300 |
| 2017/11/29 | 4,525 | 4,575 | 4,515 | 4,555 | 497,000 |
| 2017/11/28 | 4,540 | 4,565 | 4,450 | 4,455 | 450,700 |
| 2017/11/27 | 4,545 | 4,565 | 4,475 | 4,480 | 393,600 |
| 2017/11/24 | 4,595 | 4,605 | 4,515 | 4,525 | 492,200 |
| 2017/11/22 | 4,725 | 4,730 | 4,600 | 4,605 | 965,000 |
| 2017/11/21 | 4,750 | 4,780 | 4,725 | 4,730 | 337,300 |
| 2017/11/20 | 4,715 | 4,765 | 4,715 | 4,730 | 396,100 |
| 2017/11/17 | 4,755 | 4,810 | 4,690 | 4,710 | 709,100 |
| 2017/11/16 | 4,685 | 4,780 | 4,660 | 4,765 | 565,600 |
| 2017/11/15 | 4,745 | 4,750 | 4,650 | 4,695 | 631,000 |
| 2017/11/14 | 4,755 | 4,825 | 4,745 | 4,745 | 680,000 |
| 2017/11/13 | 4,690 | 4,815 | 4,680 | 4,765 | 1,451,700 |
| 2017/11/10 | 4,490 | 4,615 | 4,480 | 4,565 | 1,707,600 |
| 2017/11/09 | 4,535 | 4,575 | 4,475 | 4,515 | 985,500 |
| 2017/11/08 | 4,535 | 4,545 | 4,500 | 4,520 | 707,000 |
| 2017/11/07 | 4,530 | 4,615 | 4,510 | 4,595 | 638,000 |
| 2017/11/06 | 4,570 | 4,575 | 4,545 | 4,560 | 448,100 |
| 2017/11/02 | 4,585 | 4,610 | 4,535 | 4,575 | 475,000 |
| 2017/11/01 | 4,530 | 4,580 | 4,525 | 4,565 | 470,300 |
| 2017/10/31 | 4,505 | 4,545 | 4,495 | 4,520 | 439,200 |
| 2017/10/30 | 4,525 | 4,540 | 4,500 | 4,525 | 484,700 |
| 2017/10/27 | 4,540 | 4,560 | 4,530 | 4,540 | 381,200 |
| 2017/10/26 | 4,480 | 4,525 | 4,475 | 4,510 | 289,200 |
| 2017/10/25 | 4,520 | 4,560 | 4,485 | 4,500 | 694,900 |
| 2017/10/24 | 4,500 | 4,535 | 4,495 | 4,515 | 682,300 |
| 2017/10/23 | 4,450 | 4,495 | 4,430 | 4,485 | 660,700 |
| 2017/10/20 | 4,325 | 4,430 | 4,315 | 4,405 | 851,900 |
| 2017/10/19 | 4,305 | 4,365 | 4,305 | 4,320 | 587,000 |
| 2017/10/18 | 4,370 | 4,370 | 4,300 | 4,315 | 641,100 |
| 2017/10/17 | 4,360 | 4,395 | 4,340 | 4,390 | 774,400 |
| 2017/10/16 | 4,360 | 4,375 | 4,335 | 4,340 | 431,700 |
| 2017/10/13 | 4,360 | 4,385 | 4,335 | 4,370 | 463,900 |
| 2017/10/12 | 4,375 | 4,390 | 4,335 | 4,360 | 454,000 |
| 2017/10/11 | 4,355 | 4,385 | 4,345 | 4,355 | 587,500 |
| 2017/10/10 | 4,315 | 4,385 | 4,300 | 4,385 | 508,000 |
| 2017/10/06 | 4,375 | 4,375 | 4,335 | 4,350 | 310,600 |
| 2017/10/05 | 4,330 | 4,345 | 4,320 | 4,335 | 380,500 |
| 2017/10/04 | 4,375 | 4,380 | 4,320 | 4,355 | 588,700 |
| 2017/10/03 | 4,395 | 4,400 | 4,360 | 4,400 | 448,900 |
| 2017/10/02 | 4,365 | 4,395 | 4,355 | 4,375 | 619,900 |
| 2017/09/29 | 4,350 | 4,385 | 4,320 | 4,345 | 812,700 |
| 2017/09/28 | 4,325 | 4,395 | 4,270 | 4,335 | 1,010,300 |
| 2017/09/27 | 4,400 | 4,580 | 4,255 | 4,305 | 1,284,400 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 434 | 438 | 432 | 435 | 7,166,000 |
| 2017/09/25 | 430 | 435 | 430 | 433 | 4,609,000 |
| 2017/09/22 | 434 | 437 | 428 | 430 | 6,640,000 |
| 2017/09/21 | 437 | 438 | 428 | 428 | 7,925,000 |
| 2017/09/20 | 438 | 439 | 434 | 436 | 7,008,000 |
| 2017/09/19 | 440 | 440 | 437 | 439 | 4,887,000 |
| 2017/09/15 | 432 | 437 | 430 | 434 | 8,992,000 |
| 2017/09/14 | 436 | 438 | 430 | 432 | 6,175,000 |
| 2017/09/13 | 434 | 436 | 432 | 433 | 3,604,000 |
| 2017/09/12 | 440 | 443 | 432 | 433 | 6,647,000 |
| 2017/09/11 | 430 | 439 | 427 | 439 | 12,286,000 |
| 2017/09/08 | 423 | 431 | 422 | 424 | 11,115,000 |
| 2017/09/07 | 426 | 430 | 422 | 423 | 7,696,000 |
| 2017/09/06 | 415 | 425 | 414 | 423 | 6,080,000 |
| 2017/09/05 | 421 | 427 | 418 | 420 | 8,628,000 |
| 2017/09/04 | 422 | 428 | 422 | 424 | 6,544,000 |
| 2017/09/01 | 423 | 430 | 423 | 426 | 8,726,000 |
| 2017/08/31 | 419 | 430 | 418 | 424 | 13,365,000 |
| 2017/08/30 | 413 | 417 | 410 | 414 | 12,547,000 |
| 2017/08/29 | 410 | 413 | 406 | 410 | 7,360,000 |
| 2017/08/28 | 406 | 411 | 404 | 410 | 4,667,000 |
| 2017/08/25 | 402 | 412 | 401 | 408 | 7,066,000 |
| 2017/08/24 | 404 | 408 | 402 | 402 | 5,012,000 |
| 2017/08/23 | 409 | 412 | 405 | 406 | 6,744,000 |
| 2017/08/22 | 404 | 411 | 403 | 403 | 6,697,000 |
| 2017/08/21 | 405 | 407 | 401 | 405 | 5,135,000 |
| 2017/08/18 | 403 | 411 | 402 | 406 | 7,818,000 |
| 2017/08/17 | 420 | 420 | 414 | 415 | 9,134,000 |
| 2017/08/16 | 423 | 426 | 420 | 422 | 5,822,000 |
| 2017/08/15 | 421 | 432 | 419 | 423 | 12,087,000 |
| 2017/08/14 | 420 | 425 | 417 | 420 | 9,143,000 |
| 2017/08/10 | 415 | 432 | 415 | 428 | 32,363,000 |
| 2017/08/09 | 403 | 407 | 400 | 404 | 10,116,000 |
| 2017/08/08 | 398 | 401 | 397 | 399 | 4,983,000 |
| 2017/08/07 | 401 | 401 | 398 | 400 | 4,694,000 |
| 2017/08/04 | 406 | 406 | 397 | 400 | 8,842,000 |
| 2017/08/03 | 406 | 408 | 403 | 407 | 6,796,000 |
| 2017/08/02 | 410 | 410 | 405 | 407 | 4,259,000 |
| 2017/08/01 | 414 | 414 | 406 | 409 | 6,833,000 |
| 2017/07/31 | 406 | 417 | 404 | 415 | 11,488,000 |
| 2017/07/28 | 409 | 412 | 406 | 407 | 5,895,000 |
| 2017/07/27 | 406 | 410 | 403 | 406 | 5,866,000 |
| 2017/07/26 | 412 | 413 | 406 | 406 | 4,973,000 |
| 2017/07/25 | 405 | 410 | 405 | 408 | 8,605,000 |
| 2017/07/24 | 405 | 408 | 402 | 406 | 4,901,000 |
| 2017/07/21 | 405 | 409 | 405 | 406 | 4,200,000 |
| 2017/07/20 | 408 | 411 | 405 | 407 | 5,431,000 |
| 2017/07/19 | 409 | 410 | 405 | 409 | 4,552,000 |
| 2017/07/18 | 407 | 413 | 405 | 411 | 6,127,000 |
| 2017/07/14 | 408 | 412 | 407 | 409 | 6,693,000 |
| 2017/07/13 | 411 | 412 | 405 | 408 | 10,232,000 |
| 2017/07/12 | 413 | 414 | 409 | 411 | 11,734,000 |
| 2017/07/11 | 419 | 420 | 415 | 417 | 6,439,000 |
| 2017/07/10 | 420 | 421 | 416 | 419 | 6,762,000 |
| 2017/07/07 | 414 | 420 | 413 | 418 | 8,736,000 |
| 2017/07/06 | 421 | 421 | 417 | 417 | 8,925,000 |
| 2017/07/05 | 420 | 424 | 419 | 421 | 11,298,000 |
| 2017/07/04 | 420 | 422 | 416 | 418 | 18,094,000 |
| 2017/07/03 | 413 | 418 | 412 | 416 | 17,660,000 |
| 2017/06/30 | 405 | 410 | 403 | 409 | 12,532,000 |
| 2017/06/29 | 404 | 414 | 403 | 406 | 25,943,000 |
| 2017/06/28 | 391 | 397 | 391 | 396 | 9,846,000 |
| 2017/06/27 | 395 | 396 | 390 | 391 | 7,886,000 |
| 2017/06/26 | 390 | 397 | 389 | 394 | 9,075,000 |
| 2017/06/23 | 385 | 398 | 385 | 390 | 21,747,000 |
| 2017/06/22 | 377 | 380 | 375 | 379 | 9,429,000 |
| 2017/06/21 | 369 | 382 | 367 | 378 | 17,439,000 |
| 2017/06/20 | 365 | 368 | 363 | 367 | 6,871,000 |
| 2017/06/19 | 365 | 365 | 361 | 363 | 4,061,000 |
| 2017/06/16 | 366 | 370 | 361 | 364 | 12,688,000 |
| 2017/06/15 | 370 | 370 | 360 | 361 | 6,611,000 |
| 2017/06/14 | 368 | 371 | 366 | 369 | 8,757,000 |
| 2017/06/13 | 362 | 366 | 359 | 365 | 6,728,000 |
| 2017/06/12 | 365 | 370 | 362 | 362 | 6,262,000 |
| 2017/06/09 | 362 | 365 | 360 | 364 | 6,708,000 |
| 2017/06/08 | 364 | 366 | 362 | 363 | 5,811,000 |
| 2017/06/07 | 358 | 363 | 354 | 363 | 6,545,000 |
| 2017/06/06 | 363 | 363 | 358 | 360 | 8,211,000 |
| 2017/06/05 | 369 | 370 | 363 | 366 | 8,093,000 |
| 2017/06/02 | 360 | 371 | 359 | 371 | 12,328,000 |
| 2017/06/01 | 360 | 362 | 357 | 358 | 7,796,000 |
| 2017/05/31 | 350 | 356 | 350 | 356 | 7,324,000 |
| 2017/05/30 | 356 | 357 | 348 | 354 | 9,569,000 |
| 2017/05/29 | 358 | 363 | 356 | 357 | 10,850,000 |
| 2017/05/26 | 352 | 359 | 352 | 354 | 13,611,000 |
| 2017/05/25 | 346 | 349 | 343 | 349 | 6,674,000 |
| 2017/05/24 | 349 | 350 | 345 | 346 | 8,356,000 |
| 2017/05/23 | 348 | 349 | 344 | 346 | 8,223,000 |
| 2017/05/22 | 351 | 351 | 348 | 349 | 5,685,000 |
| 2017/05/19 | 351 | 351 | 344 | 349 | 14,112,000 |
| 2017/05/18 | 351 | 353 | 346 | 349 | 11,165,000 |
| 2017/05/17 | 361 | 361 | 356 | 359 | 8,149,000 |
| 2017/05/16 | 373 | 373 | 362 | 365 | 9,144,000 |
| 2017/05/15 | 360 | 372 | 356 | 372 | 13,606,000 |
| 2017/05/12 | 373 | 374 | 367 | 368 | 10,719,000 |
| 2017/05/11 | 383 | 383 | 376 | 378 | 6,751,000 |
| 2017/05/10 | 379 | 384 | 378 | 380 | 9,691,000 |
| 2017/05/09 | 383 | 383 | 377 | 378 | 6,428,000 |
| 2017/05/08 | 383 | 383 | 380 | 380 | 6,977,000 |
| 2017/05/02 | 375 | 380 | 374 | 377 | 7,187,000 |
| 2017/05/01 | 368 | 376 | 368 | 374 | 7,302,000 |
| 2017/04/28 | 377 | 383 | 366 | 371 | 16,537,000 |
| 2017/04/27 | 381 | 381 | 376 | 377 | 5,990,000 |
| 2017/04/26 | 383 | 385 | 381 | 384 | 6,843,000 |
| 2017/04/25 | 373 | 380 | 369 | 379 | 8,221,000 |
| 2017/04/24 | 378 | 380 | 372 | 374 | 9,590,000 |
| 2017/04/21 | 359 | 375 | 359 | 370 | 22,961,000 |
| 2017/04/20 | 356 | 359 | 354 | 354 | 8,785,000 |
| 2017/04/19 | 358 | 359 | 353 | 357 | 8,919,000 |
| 2017/04/18 | 359 | 367 | 358 | 361 | 9,838,000 |
| 2017/04/17 | 356 | 358 | 351 | 356 | 8,168,000 |
| 2017/04/14 | 357 | 359 | 353 | 358 | 6,726,000 |
| 2017/04/13 | 356 | 359 | 353 | 358 | 7,492,000 |
| 2017/04/12 | 364 | 365 | 358 | 361 | 6,663,000 |
| 2017/04/11 | 366 | 368 | 364 | 368 | 5,957,000 |
| 2017/04/10 | 367 | 377 | 366 | 369 | 11,535,000 |
| 2017/04/07 | 358 | 364 | 357 | 363 | 15,674,000 |
| 2017/04/06 | 363 | 366 | 354 | 356 | 15,506,000 |
| 2017/04/05 | 363 | 365 | 356 | 365 | 18,021,000 |
| 2017/04/04 | 370 | 371 | 363 | 367 | 11,278,000 |
| 2017/04/03 | 373 | 374 | 369 | 372 | 8,609,000 |
| 2017/03/31 | 377 | 381 | 372 | 372 | 10,387,000 |
| 2017/03/30 | 376 | 378 | 371 | 372 | 12,373,000 |
| 2017/03/29 | 386 | 387 | 380 | 380 | 7,283,000 |
| 2017/03/28 | 386 | 388 | 384 | 385 | 6,151,000 |
| 2017/03/27 | 382 | 382 | 377 | 381 | 9,980,000 |
| 2017/03/24 | 383 | 393 | 382 | 388 | 11,394,000 |
| 2017/03/23 | 381 | 385 | 380 | 382 | 6,486,000 |
| 2017/03/22 | 384 | 389 | 380 | 381 | 11,890,000 |
| 2017/03/21 | 393 | 398 | 391 | 395 | 4,669,000 |
| 2017/03/17 | 400 | 401 | 395 | 397 | 10,547,000 |
| 2017/03/16 | 397 | 404 | 397 | 403 | 9,402,000 |
| 2017/03/15 | 400 | 402 | 396 | 398 | 7,566,000 |
| 2017/03/14 | 402 | 403 | 400 | 401 | 5,651,000 |
| 2017/03/13 | 402 | 404 | 399 | 403 | 7,077,000 |
| 2017/03/10 | 408 | 410 | 405 | 405 | 10,923,000 |
| 2017/03/09 | 404 | 407 | 401 | 407 | 10,130,000 |
| 2017/03/08 | 408 | 409 | 403 | 405 | 10,408,000 |
| 2017/03/07 | 412 | 412 | 405 | 408 | 9,783,000 |
| 2017/03/06 | 410 | 413 | 407 | 412 | 8,408,000 |
| 2017/03/03 | 417 | 417 | 408 | 412 | 11,520,000 |
| 2017/03/02 | 418 | 423 | 415 | 416 | 21,126,000 |
| 2017/03/01 | 398 | 409 | 393 | 408 | 22,886,000 |
| 2017/02/28 | 395 | 402 | 393 | 395 | 15,329,000 |
| 2017/02/27 | 388 | 390 | 384 | 389 | 11,837,000 |
| 2017/02/24 | 399 | 399 | 386 | 391 | 27,268,000 |
| 2017/02/23 | 409 | 409 | 403 | 406 | 7,064,000 |
| 2017/02/22 | 410 | 412 | 406 | 409 | 9,637,000 |
| 2017/02/21 | 410 | 412 | 403 | 406 | 10,538,000 |
| 2017/02/20 | 410 | 411 | 407 | 409 | 6,741,000 |
| 2017/02/17 | 414 | 417 | 411 | 413 | 7,772,000 |
| 2017/02/16 | 420 | 420 | 412 | 418 | 10,374,000 |
| 2017/02/15 | 424 | 426 | 420 | 420 | 9,160,000 |
| 2017/02/14 | 420 | 427 | 418 | 423 | 21,800,000 |
| 2017/02/13 | 406 | 422 | 402 | 418 | 27,449,000 |
| 2017/02/10 | 401 | 401 | 397 | 401 | 9,744,000 |
| 2017/02/09 | 401 | 401 | 391 | 395 | 15,616,000 |
| 2017/02/08 | 404 | 407 | 402 | 404 | 7,624,000 |
| 2017/02/07 | 404 | 407 | 401 | 404 | 9,235,000 |
| 2017/02/06 | 409 | 410 | 405 | 407 | 7,866,000 |
| 2017/02/03 | 399 | 405 | 399 | 403 | 10,976,000 |
| 2017/02/02 | 402 | 403 | 397 | 399 | 14,733,000 |
| 2017/02/01 | 392 | 399 | 391 | 398 | 7,097,000 |
| 2017/01/31 | 401 | 407 | 395 | 395 | 13,301,000 |
| 2017/01/30 | 404 | 404 | 397 | 400 | 9,448,000 |
| 2017/01/27 | 403 | 407 | 401 | 404 | 16,325,000 |
| 2017/01/26 | 393 | 410 | 389 | 406 | 27,838,000 |
| 2017/01/25 | 384 | 387 | 381 | 387 | 10,525,000 |
| 2017/01/24 | 378 | 382 | 375 | 378 | 7,049,000 |
| 2017/01/23 | 383 | 384 | 380 | 380 | 5,897,000 |
| 2017/01/20 | 382 | 388 | 381 | 386 | 8,326,000 |
| 2017/01/19 | 376 | 384 | 373 | 384 | 10,908,000 |
| 2017/01/18 | 373 | 376 | 369 | 374 | 11,638,000 |
| 2017/01/17 | 381 | 382 | 373 | 375 | 8,841,000 |
| 2017/01/16 | 383 | 386 | 381 | 382 | 5,892,000 |
| 2017/01/13 | 381 | 386 | 380 | 385 | 6,287,000 |
| 2017/01/12 | 387 | 387 | 381 | 382 | 13,013,000 |
| 2017/01/11 | 386 | 391 | 385 | 388 | 10,029,000 |
| 2017/01/10 | 381 | 388 | 378 | 385 | 13,000,000 |
| 2017/01/06 | 385 | 387 | 381 | 384 | 9,584,000 |
| 2017/01/05 | 389 | 390 | 383 | 387 | 14,708,000 |
| 2017/01/04 | 373 | 389 | 373 | 386 | 17,245,000 |