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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,400 | 3,440 | 3,390 | 3,395 | 443,000 |
| 2018/12/27 | 3,405 | 3,410 | 3,355 | 3,400 | 488,200 |
| 2018/12/26 | 3,210 | 3,300 | 3,210 | 3,275 | 694,900 |
| 2018/12/25 | 3,190 | 3,200 | 3,130 | 3,170 | 520,400 |
| 2018/12/21 | 3,360 | 3,380 | 3,320 | 3,325 | 715,900 |
| 2018/12/20 | 3,495 | 3,535 | 3,375 | 3,400 | 624,400 |
| 2018/12/19 | 3,565 | 3,585 | 3,500 | 3,535 | 533,300 |
| 2018/12/18 | 3,540 | 3,590 | 3,530 | 3,570 | 490,600 |
| 2018/12/17 | 3,635 | 3,675 | 3,610 | 3,625 | 394,100 |
| 2018/12/14 | 3,650 | 3,735 | 3,630 | 3,650 | 766,600 |
| 2018/12/13 | 3,680 | 3,690 | 3,630 | 3,650 | 529,800 |
| 2018/12/12 | 3,575 | 3,685 | 3,560 | 3,670 | 685,400 |
| 2018/12/11 | 3,560 | 3,570 | 3,520 | 3,555 | 392,800 |
| 2018/12/10 | 3,600 | 3,620 | 3,545 | 3,565 | 473,200 |
| 2018/12/07 | 3,740 | 3,770 | 3,605 | 3,670 | 480,500 |
| 2018/12/06 | 3,655 | 3,700 | 3,650 | 3,685 | 663,900 |
| 2018/12/05 | 3,650 | 3,690 | 3,610 | 3,665 | 624,400 |
| 2018/12/04 | 3,760 | 3,795 | 3,690 | 3,690 | 762,200 |
| 2018/12/03 | 3,870 | 3,870 | 3,735 | 3,760 | 695,900 |
| 2018/11/30 | 3,850 | 3,865 | 3,815 | 3,840 | 1,118,100 |
| 2018/11/29 | 3,865 | 3,870 | 3,800 | 3,830 | 401,500 |
| 2018/11/28 | 3,875 | 3,895 | 3,785 | 3,830 | 670,700 |
| 2018/11/27 | 3,880 | 3,895 | 3,835 | 3,880 | 572,700 |
| 2018/11/26 | 3,780 | 3,865 | 3,765 | 3,845 | 535,900 |
| 2018/11/22 | 3,775 | 3,810 | 3,735 | 3,800 | 622,600 |
| 2018/11/21 | 3,750 | 3,850 | 3,740 | 3,755 | 836,200 |
| 2018/11/20 | 3,775 | 3,865 | 3,760 | 3,820 | 900,100 |
| 2018/11/19 | 3,800 | 3,835 | 3,740 | 3,805 | 919,800 |
| 2018/11/16 | 3,850 | 3,855 | 3,730 | 3,775 | 1,210,300 |
| 2018/11/15 | 3,610 | 3,730 | 3,595 | 3,725 | 892,700 |
| 2018/11/14 | 3,545 | 3,655 | 3,525 | 3,630 | 685,600 |
| 2018/11/13 | 3,600 | 3,600 | 3,510 | 3,590 | 879,600 |
| 2018/11/12 | 3,680 | 3,750 | 3,645 | 3,655 | 873,700 |
| 2018/11/09 | 3,565 | 3,715 | 3,560 | 3,710 | 1,449,300 |
| 2018/11/08 | 3,490 | 3,530 | 3,440 | 3,455 | 869,000 |
| 2018/11/07 | 3,330 | 3,470 | 3,330 | 3,400 | 1,369,500 |
| 2018/11/06 | 3,260 | 3,320 | 3,240 | 3,320 | 469,200 |
| 2018/11/05 | 3,325 | 3,325 | 3,255 | 3,260 | 576,200 |
| 2018/11/02 | 3,305 | 3,375 | 3,280 | 3,365 | 599,500 |
| 2018/11/01 | 3,315 | 3,330 | 3,255 | 3,280 | 659,000 |
| 2018/10/31 | 3,320 | 3,350 | 3,305 | 3,335 | 515,100 |
| 2018/10/30 | 3,205 | 3,315 | 3,200 | 3,285 | 673,700 |
| 2018/10/29 | 3,200 | 3,265 | 3,190 | 3,235 | 688,800 |
| 2018/10/26 | 3,100 | 3,160 | 3,075 | 3,150 | 691,500 |
| 2018/10/25 | 3,115 | 3,185 | 3,085 | 3,090 | 716,700 |
| 2018/10/24 | 3,295 | 3,300 | 3,175 | 3,225 | 583,600 |
| 2018/10/23 | 3,405 | 3,420 | 3,270 | 3,275 | 642,800 |
| 2018/10/22 | 3,395 | 3,465 | 3,350 | 3,435 | 489,400 |
| 2018/10/19 | 3,390 | 3,455 | 3,365 | 3,440 | 619,100 |
| 2018/10/18 | 3,435 | 3,460 | 3,415 | 3,425 | 399,000 |
| 2018/10/17 | 3,415 | 3,435 | 3,390 | 3,410 | 378,200 |
| 2018/10/16 | 3,315 | 3,385 | 3,310 | 3,385 | 410,400 |
| 2018/10/15 | 3,325 | 3,345 | 3,295 | 3,320 | 474,300 |
| 2018/10/12 | 3,315 | 3,380 | 3,305 | 3,380 | 665,300 |
| 2018/10/11 | 3,355 | 3,380 | 3,305 | 3,335 | 528,600 |
| 2018/10/10 | 3,490 | 3,520 | 3,450 | 3,465 | 332,600 |
| 2018/10/09 | 3,560 | 3,560 | 3,460 | 3,475 | 652,200 |
| 2018/10/05 | 3,560 | 3,610 | 3,550 | 3,585 | 520,700 |
| 2018/10/04 | 3,555 | 3,610 | 3,555 | 3,595 | 548,300 |
| 2018/10/03 | 3,565 | 3,580 | 3,525 | 3,545 | 588,500 |
| 2018/10/02 | 3,625 | 3,630 | 3,585 | 3,585 | 645,900 |
| 2018/10/01 | 3,575 | 3,630 | 3,560 | 3,605 | 470,900 |
| 2018/09/28 | 3,595 | 3,625 | 3,555 | 3,565 | 720,900 |
| 2018/09/27 | 3,580 | 3,600 | 3,535 | 3,565 | 439,400 |
| 2018/09/26 | 3,570 | 3,595 | 3,515 | 3,590 | 632,900 |
| 2018/09/25 | 3,570 | 3,620 | 3,555 | 3,590 | 814,200 |
| 2018/09/21 | 3,525 | 3,580 | 3,485 | 3,580 | 1,049,600 |
| 2018/09/20 | 3,470 | 3,545 | 3,455 | 3,505 | 1,174,800 |
| 2018/09/19 | 3,445 | 3,460 | 3,420 | 3,440 | 586,700 |
| 2018/09/18 | 3,345 | 3,415 | 3,345 | 3,385 | 888,100 |
| 2018/09/14 | 3,250 | 3,290 | 3,245 | 3,275 | 601,900 |
| 2018/09/13 | 3,215 | 3,275 | 3,215 | 3,255 | 493,900 |
| 2018/09/12 | 3,190 | 3,225 | 3,160 | 3,190 | 591,000 |
| 2018/09/11 | 3,225 | 3,230 | 3,180 | 3,195 | 686,000 |
| 2018/09/10 | 3,240 | 3,245 | 3,175 | 3,190 | 792,700 |
| 2018/09/07 | 3,335 | 3,345 | 3,275 | 3,285 | 597,000 |
| 2018/09/06 | 3,325 | 3,360 | 3,310 | 3,350 | 608,100 |
| 2018/09/05 | 3,305 | 3,325 | 3,280 | 3,305 | 509,400 |
| 2018/09/04 | 3,300 | 3,305 | 3,280 | 3,285 | 396,900 |
| 2018/09/03 | 3,340 | 3,345 | 3,290 | 3,330 | 493,500 |
| 2018/08/31 | 3,345 | 3,385 | 3,340 | 3,360 | 557,200 |
| 2018/08/30 | 3,405 | 3,415 | 3,355 | 3,375 | 849,200 |
| 2018/08/29 | 3,355 | 3,410 | 3,355 | 3,395 | 465,900 |
| 2018/08/28 | 3,380 | 3,455 | 3,360 | 3,410 | 755,400 |
| 2018/08/27 | 3,430 | 3,455 | 3,380 | 3,395 | 661,800 |
| 2018/08/24 | 3,470 | 3,475 | 3,425 | 3,425 | 353,900 |
| 2018/08/23 | 3,440 | 3,465 | 3,425 | 3,435 | 434,600 |
| 2018/08/22 | 3,380 | 3,455 | 3,360 | 3,445 | 476,800 |
| 2018/08/21 | 3,355 | 3,380 | 3,330 | 3,360 | 374,000 |
| 2018/08/20 | 3,345 | 3,400 | 3,330 | 3,385 | 430,600 |
| 2018/08/17 | 3,315 | 3,350 | 3,260 | 3,345 | 685,200 |
| 2018/08/16 | 3,330 | 3,335 | 3,260 | 3,305 | 834,900 |
| 2018/08/15 | 3,480 | 3,480 | 3,335 | 3,340 | 778,400 |
| 2018/08/14 | 3,520 | 3,535 | 3,470 | 3,510 | 651,800 |
| 2018/08/13 | 3,530 | 3,545 | 3,510 | 3,515 | 807,300 |
| 2018/08/10 | 3,500 | 3,610 | 3,440 | 3,525 | 1,637,300 |
| 2018/08/09 | 3,375 | 3,400 | 3,360 | 3,365 | 452,200 |
| 2018/08/08 | 3,440 | 3,445 | 3,375 | 3,390 | 711,500 |
| 2018/08/07 | 3,415 | 3,480 | 3,415 | 3,465 | 431,600 |
| 2018/08/06 | 3,530 | 3,530 | 3,420 | 3,425 | 584,900 |
| 2018/08/03 | 3,555 | 3,585 | 3,520 | 3,530 | 524,400 |
| 2018/08/02 | 3,575 | 3,615 | 3,515 | 3,525 | 642,900 |
| 2018/08/01 | 3,560 | 3,590 | 3,525 | 3,565 | 738,900 |
| 2018/07/31 | 3,490 | 3,520 | 3,465 | 3,515 | 993,000 |
| 2018/07/30 | 3,475 | 3,495 | 3,460 | 3,465 | 348,600 |
| 2018/07/27 | 3,475 | 3,515 | 3,470 | 3,500 | 741,000 |
| 2018/07/26 | 3,400 | 3,480 | 3,400 | 3,465 | 1,127,200 |
| 2018/07/25 | 3,450 | 3,460 | 3,400 | 3,410 | 779,000 |
| 2018/07/24 | 3,435 | 3,445 | 3,400 | 3,435 | 450,400 |
| 2018/07/23 | 3,395 | 3,425 | 3,385 | 3,405 | 821,800 |
| 2018/07/20 | 3,495 | 3,515 | 3,425 | 3,460 | 1,262,200 |
| 2018/07/19 | 3,520 | 3,545 | 3,490 | 3,495 | 660,700 |
| 2018/07/18 | 3,555 | 3,585 | 3,510 | 3,520 | 739,100 |
| 2018/07/17 | 3,580 | 3,595 | 3,525 | 3,540 | 684,400 |
| 2018/07/13 | 3,510 | 3,565 | 3,485 | 3,550 | 711,000 |
| 2018/07/12 | 3,530 | 3,535 | 3,485 | 3,505 | 763,700 |
| 2018/07/11 | 3,545 | 3,575 | 3,505 | 3,565 | 616,500 |
| 2018/07/10 | 3,525 | 3,590 | 3,510 | 3,570 | 673,700 |
| 2018/07/09 | 3,530 | 3,540 | 3,475 | 3,525 | 583,200 |
| 2018/07/06 | 3,530 | 3,545 | 3,505 | 3,505 | 534,400 |
| 2018/07/05 | 3,555 | 3,595 | 3,500 | 3,505 | 773,400 |
| 2018/07/04 | 3,600 | 3,600 | 3,565 | 3,570 | 627,500 |
| 2018/07/03 | 3,625 | 3,665 | 3,600 | 3,630 | 513,700 |
| 2018/07/02 | 3,655 | 3,685 | 3,615 | 3,625 | 513,300 |
| 2018/06/29 | 3,665 | 3,690 | 3,640 | 3,645 | 400,700 |
| 2018/06/28 | 3,660 | 3,720 | 3,640 | 3,670 | 743,500 |
| 2018/06/27 | 3,775 | 3,790 | 3,735 | 3,755 | 467,400 |
| 2018/06/26 | 3,710 | 3,775 | 3,685 | 3,765 | 334,400 |
| 2018/06/25 | 3,770 | 3,795 | 3,745 | 3,755 | 373,600 |
| 2018/06/22 | 3,770 | 3,780 | 3,715 | 3,765 | 625,800 |
| 2018/06/21 | 3,815 | 3,855 | 3,785 | 3,815 | 510,000 |
| 2018/06/20 | 3,875 | 3,880 | 3,740 | 3,810 | 703,800 |
| 2018/06/19 | 4,020 | 4,030 | 3,860 | 3,880 | 1,068,000 |
| 2018/06/18 | 4,050 | 4,080 | 4,040 | 4,060 | 396,100 |
| 2018/06/15 | 4,070 | 4,090 | 4,050 | 4,055 | 406,800 |
| 2018/06/14 | 4,065 | 4,065 | 4,020 | 4,025 | 548,300 |
| 2018/06/13 | 4,140 | 4,160 | 4,095 | 4,100 | 399,800 |
| 2018/06/12 | 4,125 | 4,195 | 4,110 | 4,165 | 579,500 |
| 2018/06/11 | 4,080 | 4,105 | 4,065 | 4,090 | 242,400 |
| 2018/06/08 | 4,045 | 4,095 | 4,040 | 4,055 | 544,700 |
| 2018/06/07 | 4,025 | 4,075 | 4,005 | 4,065 | 505,600 |
| 2018/06/06 | 3,990 | 4,070 | 3,990 | 4,010 | 559,900 |
| 2018/06/05 | 4,030 | 4,045 | 3,980 | 4,010 | 634,300 |
| 2018/06/04 | 4,015 | 4,065 | 3,995 | 4,025 | 395,800 |
| 2018/06/01 | 3,990 | 4,040 | 3,975 | 3,995 | 585,000 |
| 2018/05/31 | 4,025 | 4,085 | 4,015 | 4,030 | 830,300 |
| 2018/05/30 | 4,055 | 4,055 | 3,995 | 4,000 | 426,800 |
| 2018/05/29 | 4,100 | 4,155 | 4,090 | 4,110 | 485,000 |
| 2018/05/28 | 4,140 | 4,155 | 4,095 | 4,150 | 370,600 |
| 2018/05/25 | 4,110 | 4,200 | 4,110 | 4,160 | 628,200 |
| 2018/05/24 | 4,150 | 4,150 | 4,075 | 4,090 | 563,000 |
| 2018/05/23 | 4,130 | 4,175 | 4,125 | 4,155 | 588,100 |
| 2018/05/22 | 4,150 | 4,165 | 4,125 | 4,135 | 343,300 |
| 2018/05/21 | 4,200 | 4,210 | 4,170 | 4,190 | 315,000 |
| 2018/05/18 | 4,240 | 4,260 | 4,185 | 4,200 | 490,800 |
| 2018/05/17 | 4,120 | 4,240 | 4,120 | 4,195 | 708,900 |
| 2018/05/16 | 4,055 | 4,120 | 4,040 | 4,075 | 522,300 |
| 2018/05/15 | 4,015 | 4,100 | 4,010 | 4,030 | 520,500 |
| 2018/05/14 | 4,010 | 4,035 | 3,950 | 4,005 | 521,100 |
| 2018/05/11 | 3,990 | 4,040 | 3,930 | 3,990 | 1,245,300 |
| 2018/05/10 | 4,000 | 4,110 | 3,995 | 4,105 | 493,400 |
| 2018/05/09 | 4,040 | 4,045 | 4,000 | 4,025 | 665,000 |
| 2018/05/08 | 4,130 | 4,135 | 4,050 | 4,070 | 484,300 |
| 2018/05/07 | 4,135 | 4,140 | 4,090 | 4,130 | 547,800 |
| 2018/05/02 | 4,105 | 4,140 | 4,075 | 4,125 | 566,200 |
| 2018/05/01 | 4,080 | 4,100 | 4,055 | 4,075 | 478,700 |
| 2018/04/27 | 4,060 | 4,145 | 4,020 | 4,145 | 926,300 |
| 2018/04/26 | 4,000 | 4,050 | 3,970 | 4,040 | 621,400 |
| 2018/04/25 | 3,965 | 4,005 | 3,935 | 3,985 | 532,500 |
| 2018/04/24 | 3,970 | 4,010 | 3,950 | 3,995 | 460,600 |
| 2018/04/23 | 3,935 | 3,960 | 3,915 | 3,935 | 383,900 |
| 2018/04/20 | 3,955 | 3,985 | 3,925 | 3,965 | 330,000 |
| 2018/04/19 | 3,980 | 4,040 | 3,975 | 3,990 | 511,400 |
| 2018/04/18 | 3,845 | 3,945 | 3,845 | 3,930 | 459,500 |
| 2018/04/17 | 3,835 | 3,865 | 3,825 | 3,850 | 361,700 |
| 2018/04/16 | 3,810 | 3,865 | 3,810 | 3,855 | 278,100 |
| 2018/04/13 | 3,790 | 3,860 | 3,775 | 3,825 | 517,800 |
| 2018/04/12 | 3,870 | 3,870 | 3,725 | 3,745 | 965,900 |
| 2018/04/11 | 3,970 | 3,970 | 3,920 | 3,920 | 433,200 |
| 2018/04/10 | 3,910 | 3,995 | 3,905 | 3,970 | 484,200 |
| 2018/04/09 | 3,900 | 3,920 | 3,870 | 3,905 | 364,800 |
| 2018/04/06 | 3,930 | 3,955 | 3,895 | 3,910 | 510,200 |
| 2018/04/05 | 3,945 | 3,965 | 3,870 | 3,940 | 948,000 |
| 2018/04/04 | 3,880 | 3,895 | 3,825 | 3,880 | 675,700 |
| 2018/04/03 | 3,765 | 3,825 | 3,750 | 3,825 | 555,700 |
| 2018/04/02 | 3,860 | 3,870 | 3,810 | 3,810 | 456,900 |
| 2018/03/30 | 3,820 | 3,870 | 3,805 | 3,865 | 386,300 |
| 2018/03/29 | 3,750 | 3,790 | 3,745 | 3,780 | 658,300 |
| 2018/03/28 | 3,740 | 3,755 | 3,710 | 3,750 | 693,000 |
| 2018/03/27 | 3,750 | 3,780 | 3,730 | 3,755 | 994,300 |
| 2018/03/26 | 3,650 | 3,695 | 3,630 | 3,690 | 712,400 |
| 2018/03/23 | 3,750 | 3,765 | 3,650 | 3,690 | 1,114,500 |
| 2018/03/22 | 3,825 | 3,875 | 3,795 | 3,820 | 610,700 |
| 2018/03/20 | 3,785 | 3,820 | 3,770 | 3,790 | 844,000 |
| 2018/03/19 | 3,810 | 3,870 | 3,795 | 3,815 | 517,800 |
| 2018/03/16 | 3,840 | 3,870 | 3,795 | 3,820 | 670,700 |
| 2018/03/15 | 3,775 | 3,820 | 3,760 | 3,800 | 468,700 |
| 2018/03/14 | 3,725 | 3,810 | 3,725 | 3,790 | 642,800 |
| 2018/03/13 | 3,750 | 3,760 | 3,720 | 3,755 | 696,200 |
| 2018/03/12 | 3,825 | 3,830 | 3,740 | 3,775 | 501,600 |
| 2018/03/09 | 3,800 | 3,830 | 3,740 | 3,760 | 646,700 |
| 2018/03/08 | 3,795 | 3,805 | 3,715 | 3,745 | 532,300 |
| 2018/03/07 | 3,745 | 3,800 | 3,730 | 3,760 | 879,400 |
| 2018/03/06 | 3,820 | 3,850 | 3,775 | 3,810 | 592,700 |
| 2018/03/05 | 3,730 | 3,755 | 3,710 | 3,740 | 505,500 |
| 2018/03/02 | 3,730 | 3,775 | 3,705 | 3,750 | 773,900 |
| 2018/03/01 | 3,970 | 3,970 | 3,800 | 3,825 | 1,008,400 |
| 2018/02/28 | 4,060 | 4,100 | 4,000 | 4,000 | 805,700 |
| 2018/02/27 | 4,020 | 4,030 | 3,955 | 4,015 | 657,300 |
| 2018/02/26 | 3,970 | 4,025 | 3,955 | 4,000 | 459,100 |
| 2018/02/23 | 3,920 | 3,965 | 3,905 | 3,940 | 462,400 |
| 2018/02/22 | 3,995 | 3,995 | 3,920 | 3,925 | 459,400 |
| 2018/02/21 | 3,990 | 4,075 | 3,975 | 4,030 | 539,900 |
| 2018/02/20 | 4,010 | 4,025 | 3,960 | 4,010 | 487,800 |
| 2018/02/19 | 3,970 | 4,020 | 3,960 | 4,020 | 438,300 |
| 2018/02/16 | 3,915 | 3,965 | 3,875 | 3,935 | 547,000 |
| 2018/02/15 | 3,925 | 3,940 | 3,865 | 3,890 | 510,600 |
| 2018/02/14 | 3,955 | 3,975 | 3,820 | 3,855 | 1,102,500 |
| 2018/02/13 | 4,085 | 4,100 | 3,970 | 3,985 | 1,249,500 |
| 2018/02/09 | 4,090 | 4,175 | 4,015 | 4,075 | 1,632,200 |
| 2018/02/08 | 4,285 | 4,330 | 4,265 | 4,300 | 806,100 |
| 2018/02/07 | 4,320 | 4,355 | 4,225 | 4,235 | 1,003,500 |
| 2018/02/06 | 4,200 | 4,240 | 4,080 | 4,175 | 1,314,300 |
| 2018/02/05 | 4,580 | 4,595 | 4,460 | 4,465 | 734,600 |
| 2018/02/02 | 4,615 | 4,670 | 4,615 | 4,650 | 439,300 |
| 2018/02/01 | 4,665 | 4,665 | 4,615 | 4,660 | 561,800 |
| 2018/01/31 | 4,625 | 4,695 | 4,620 | 4,635 | 890,300 |
| 2018/01/30 | 4,645 | 4,645 | 4,565 | 4,590 | 986,600 |
| 2018/01/29 | 4,685 | 4,695 | 4,640 | 4,655 | 672,500 |
| 2018/01/26 | 4,860 | 4,870 | 4,635 | 4,655 | 1,121,300 |
| 2018/01/25 | 4,855 | 4,880 | 4,845 | 4,860 | 365,800 |
| 2018/01/24 | 4,885 | 4,950 | 4,875 | 4,895 | 597,900 |
| 2018/01/23 | 4,800 | 4,870 | 4,795 | 4,860 | 645,600 |
| 2018/01/22 | 4,785 | 4,790 | 4,705 | 4,735 | 468,800 |
| 2018/01/19 | 4,740 | 4,810 | 4,735 | 4,790 | 585,300 |
| 2018/01/18 | 4,855 | 4,860 | 4,695 | 4,710 | 803,500 |
| 2018/01/17 | 4,805 | 4,820 | 4,770 | 4,785 | 750,200 |
| 2018/01/16 | 4,880 | 4,885 | 4,820 | 4,860 | 575,800 |
| 2018/01/15 | 4,900 | 4,920 | 4,880 | 4,895 | 522,500 |
| 2018/01/12 | 4,860 | 4,895 | 4,805 | 4,875 | 691,200 |
| 2018/01/11 | 4,835 | 4,880 | 4,800 | 4,840 | 575,900 |
| 2018/01/10 | 4,990 | 4,990 | 4,845 | 4,860 | 1,056,900 |
| 2018/01/09 | 5,060 | 5,070 | 4,955 | 5,010 | 497,000 |
| 2018/01/05 | 4,945 | 5,020 | 4,945 | 4,990 | 481,200 |
| 2018/01/04 | 4,935 | 5,030 | 4,870 | 4,895 | 1,058,100 |