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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,250 | 3,255 | 3,215 | 3,215 | 382,300 |
| 2019/12/27 | 3,305 | 3,315 | 3,250 | 3,275 | 448,000 |
| 2019/12/26 | 3,210 | 3,285 | 3,210 | 3,285 | 434,300 |
| 2019/12/25 | 3,290 | 3,290 | 3,215 | 3,220 | 569,000 |
| 2019/12/24 | 3,280 | 3,315 | 3,270 | 3,305 | 386,300 |
| 2019/12/23 | 3,345 | 3,345 | 3,285 | 3,285 | 553,500 |
| 2019/12/20 | 3,430 | 3,440 | 3,360 | 3,360 | 780,900 |
| 2019/12/19 | 3,360 | 3,405 | 3,340 | 3,405 | 736,500 |
| 2019/12/18 | 3,315 | 3,380 | 3,300 | 3,380 | 930,100 |
| 2019/12/17 | 3,345 | 3,355 | 3,285 | 3,295 | 770,900 |
| 2019/12/16 | 3,355 | 3,375 | 3,340 | 3,345 | 430,600 |
| 2019/12/13 | 3,410 | 3,415 | 3,335 | 3,355 | 1,174,400 |
| 2019/12/12 | 3,380 | 3,405 | 3,345 | 3,370 | 610,900 |
| 2019/12/11 | 3,400 | 3,400 | 3,355 | 3,365 | 832,000 |
| 2019/12/10 | 3,450 | 3,510 | 3,425 | 3,440 | 598,700 |
| 2019/12/09 | 3,545 | 3,555 | 3,465 | 3,480 | 724,300 |
| 2019/12/06 | 3,510 | 3,545 | 3,480 | 3,515 | 1,149,700 |
| 2019/12/05 | 3,360 | 3,560 | 3,360 | 3,490 | 1,902,200 |
| 2019/12/04 | 3,260 | 3,355 | 3,230 | 3,310 | 1,260,200 |
| 2019/12/03 | 3,210 | 3,260 | 3,200 | 3,250 | 574,600 |
| 2019/12/02 | 3,200 | 3,255 | 3,190 | 3,240 | 577,900 |
| 2019/11/29 | 3,280 | 3,295 | 3,165 | 3,165 | 702,200 |
| 2019/11/28 | 3,295 | 3,300 | 3,225 | 3,265 | 681,500 |
| 2019/11/27 | 3,230 | 3,290 | 3,215 | 3,285 | 530,100 |
| 2019/11/26 | 3,260 | 3,305 | 3,200 | 3,205 | 893,300 |
| 2019/11/25 | 3,195 | 3,260 | 3,195 | 3,240 | 467,600 |
| 2019/11/22 | 3,130 | 3,225 | 3,120 | 3,205 | 650,200 |
| 2019/11/21 | 3,150 | 3,160 | 3,090 | 3,115 | 738,900 |
| 2019/11/20 | 3,220 | 3,220 | 3,180 | 3,195 | 844,900 |
| 2019/11/19 | 3,190 | 3,230 | 3,150 | 3,225 | 406,900 |
| 2019/11/18 | 3,190 | 3,200 | 3,135 | 3,195 | 741,200 |
| 2019/11/15 | 3,220 | 3,270 | 3,175 | 3,230 | 745,400 |
| 2019/11/14 | 3,265 | 3,275 | 3,175 | 3,260 | 1,094,300 |
| 2019/11/13 | 3,225 | 3,350 | 3,225 | 3,250 | 1,238,700 |
| 2019/11/12 | 3,220 | 3,235 | 3,180 | 3,210 | 784,000 |
| 2019/11/11 | 3,280 | 3,305 | 3,215 | 3,220 | 1,001,400 |
| 2019/11/08 | 3,220 | 3,245 | 3,180 | 3,245 | 645,300 |
| 2019/11/07 | 3,200 | 3,220 | 3,160 | 3,205 | 634,200 |
| 2019/11/06 | 3,190 | 3,205 | 3,145 | 3,200 | 519,000 |
| 2019/11/05 | 3,135 | 3,170 | 3,085 | 3,150 | 637,700 |
| 2019/11/01 | 3,065 | 3,120 | 3,065 | 3,085 | 318,300 |
| 2019/10/31 | 3,100 | 3,115 | 3,060 | 3,080 | 513,100 |
| 2019/10/30 | 3,120 | 3,130 | 3,095 | 3,120 | 443,800 |
| 2019/10/29 | 3,145 | 3,150 | 3,110 | 3,125 | 370,500 |
| 2019/10/28 | 3,170 | 3,170 | 3,110 | 3,120 | 425,200 |
| 2019/10/25 | 3,165 | 3,170 | 3,120 | 3,145 | 419,800 |
| 2019/10/24 | 3,165 | 3,190 | 3,130 | 3,170 | 588,200 |
| 2019/10/23 | 3,070 | 3,120 | 3,020 | 3,115 | 514,600 |
| 2019/10/21 | 3,150 | 3,160 | 3,065 | 3,070 | 553,400 |
| 2019/10/18 | 3,130 | 3,185 | 3,120 | 3,140 | 956,000 |
| 2019/10/17 | 3,060 | 3,130 | 3,045 | 3,105 | 1,081,000 |
| 2019/10/16 | 2,959 | 3,060 | 2,953 | 3,050 | 1,138,300 |
| 2019/10/15 | 2,917 | 2,926 | 2,896 | 2,909 | 782,800 |
| 2019/10/11 | 2,846 | 2,867 | 2,815 | 2,841 | 871,400 |
| 2019/10/10 | 2,824 | 2,839 | 2,789 | 2,836 | 607,400 |
| 2019/10/09 | 2,775 | 2,812 | 2,772 | 2,810 | 554,300 |
| 2019/10/08 | 2,829 | 2,867 | 2,813 | 2,821 | 644,300 |
| 2019/10/07 | 2,820 | 2,843 | 2,798 | 2,802 | 243,300 |
| 2019/10/04 | 2,781 | 2,805 | 2,771 | 2,803 | 418,200 |
| 2019/10/03 | 2,767 | 2,809 | 2,767 | 2,809 | 465,400 |
| 2019/10/02 | 2,853 | 2,863 | 2,831 | 2,845 | 667,100 |
| 2019/10/01 | 2,892 | 2,927 | 2,867 | 2,903 | 587,700 |
| 2019/09/30 | 2,926 | 2,948 | 2,880 | 2,891 | 686,900 |
| 2019/09/27 | 3,005 | 3,020 | 2,928 | 2,969 | 906,600 |
| 2019/09/26 | 2,956 | 3,030 | 2,951 | 3,000 | 944,300 |
| 2019/09/25 | 2,894 | 2,912 | 2,868 | 2,893 | 798,500 |
| 2019/09/24 | 2,942 | 2,988 | 2,933 | 2,944 | 572,000 |
| 2019/09/20 | 2,938 | 2,954 | 2,920 | 2,930 | 658,500 |
| 2019/09/19 | 2,912 | 2,947 | 2,907 | 2,915 | 860,900 |
| 2019/09/18 | 2,945 | 2,952 | 2,918 | 2,919 | 423,200 |
| 2019/09/17 | 2,939 | 2,984 | 2,926 | 2,934 | 784,300 |
| 2019/09/13 | 2,924 | 2,962 | 2,888 | 2,930 | 1,080,900 |
| 2019/09/12 | 2,900 | 2,908 | 2,851 | 2,885 | 877,800 |
| 2019/09/11 | 2,905 | 2,908 | 2,843 | 2,860 | 977,400 |
| 2019/09/10 | 2,805 | 2,849 | 2,805 | 2,843 | 661,600 |
| 2019/09/09 | 2,770 | 2,777 | 2,746 | 2,772 | 586,700 |
| 2019/09/06 | 2,763 | 2,805 | 2,754 | 2,762 | 838,000 |
| 2019/09/05 | 2,751 | 2,759 | 2,722 | 2,726 | 983,100 |
| 2019/09/04 | 2,706 | 2,737 | 2,698 | 2,722 | 588,800 |
| 2019/09/03 | 2,717 | 2,760 | 2,716 | 2,736 | 694,100 |
| 2019/09/02 | 2,697 | 2,717 | 2,682 | 2,693 | 425,400 |
| 2019/08/30 | 2,677 | 2,704 | 2,655 | 2,682 | 758,100 |
| 2019/08/29 | 2,657 | 2,683 | 2,636 | 2,670 | 567,900 |
| 2019/08/28 | 2,646 | 2,686 | 2,634 | 2,666 | 588,200 |
| 2019/08/27 | 2,623 | 2,646 | 2,605 | 2,614 | 473,100 |
| 2019/08/26 | 2,591 | 2,634 | 2,582 | 2,620 | 599,000 |
| 2019/08/23 | 2,698 | 2,715 | 2,665 | 2,680 | 687,200 |
| 2019/08/22 | 2,649 | 2,699 | 2,634 | 2,680 | 818,700 |
| 2019/08/21 | 2,616 | 2,659 | 2,596 | 2,629 | 1,010,700 |
| 2019/08/20 | 2,621 | 2,675 | 2,620 | 2,666 | 824,100 |
| 2019/08/19 | 2,561 | 2,640 | 2,556 | 2,624 | 697,900 |
| 2019/08/16 | 2,500 | 2,590 | 2,494 | 2,586 | 899,200 |
| 2019/08/15 | 2,540 | 2,603 | 2,530 | 2,542 | 1,011,300 |
| 2019/08/14 | 2,592 | 2,611 | 2,571 | 2,600 | 1,040,800 |
| 2019/08/13 | 2,625 | 2,628 | 2,551 | 2,591 | 1,355,000 |
| 2019/08/09 | 2,638 | 2,718 | 2,540 | 2,629 | 2,144,400 |
| 2019/08/08 | 2,910 | 2,944 | 2,886 | 2,899 | 963,300 |
| 2019/08/07 | 2,867 | 2,926 | 2,848 | 2,860 | 733,100 |
| 2019/08/06 | 2,765 | 2,876 | 2,752 | 2,873 | 715,200 |
| 2019/08/05 | 2,900 | 2,905 | 2,812 | 2,851 | 632,900 |
| 2019/08/02 | 2,969 | 2,969 | 2,916 | 2,930 | 735,500 |
| 2019/08/01 | 3,015 | 3,045 | 2,987 | 3,020 | 437,200 |
| 2019/07/31 | 3,095 | 3,095 | 3,055 | 3,075 | 532,900 |
| 2019/07/30 | 3,155 | 3,155 | 3,095 | 3,100 | 428,200 |
| 2019/07/29 | 3,160 | 3,180 | 3,145 | 3,155 | 318,900 |
| 2019/07/26 | 3,150 | 3,175 | 3,150 | 3,170 | 279,500 |
| 2019/07/25 | 3,175 | 3,200 | 3,160 | 3,160 | 224,800 |
| 2019/07/24 | 3,190 | 3,205 | 3,160 | 3,165 | 293,900 |
| 2019/07/23 | 3,155 | 3,190 | 3,135 | 3,175 | 340,500 |
| 2019/07/22 | 3,180 | 3,190 | 3,130 | 3,135 | 285,300 |
| 2019/07/19 | 3,105 | 3,180 | 3,080 | 3,175 | 585,400 |
| 2019/07/18 | 3,180 | 3,180 | 3,065 | 3,080 | 654,900 |
| 2019/07/17 | 3,205 | 3,225 | 3,195 | 3,205 | 418,800 |
| 2019/07/16 | 3,215 | 3,230 | 3,210 | 3,220 | 370,200 |
| 2019/07/12 | 3,220 | 3,235 | 3,205 | 3,225 | 420,600 |
| 2019/07/11 | 3,175 | 3,235 | 3,165 | 3,230 | 632,100 |
| 2019/07/10 | 3,165 | 3,190 | 3,150 | 3,175 | 561,300 |
| 2019/07/09 | 3,180 | 3,205 | 3,165 | 3,180 | 513,100 |
| 2019/07/08 | 3,190 | 3,190 | 3,155 | 3,170 | 554,500 |
| 2019/07/05 | 3,270 | 3,270 | 3,210 | 3,220 | 436,800 |
| 2019/07/04 | 3,325 | 3,330 | 3,260 | 3,270 | 442,800 |
| 2019/07/03 | 3,320 | 3,340 | 3,260 | 3,320 | 493,300 |
| 2019/07/02 | 3,295 | 3,355 | 3,295 | 3,320 | 504,400 |
| 2019/07/01 | 3,320 | 3,325 | 3,270 | 3,290 | 665,600 |
| 2019/06/28 | 3,255 | 3,270 | 3,195 | 3,260 | 631,500 |
| 2019/06/27 | 3,270 | 3,325 | 3,265 | 3,285 | 499,700 |
| 2019/06/26 | 3,230 | 3,255 | 3,220 | 3,250 | 402,100 |
| 2019/06/25 | 3,220 | 3,280 | 3,205 | 3,250 | 493,800 |
| 2019/06/24 | 3,215 | 3,250 | 3,215 | 3,235 | 379,200 |
| 2019/06/21 | 3,280 | 3,280 | 3,240 | 3,250 | 557,400 |
| 2019/06/20 | 3,265 | 3,295 | 3,240 | 3,275 | 392,300 |
| 2019/06/19 | 3,245 | 3,270 | 3,215 | 3,250 | 556,100 |
| 2019/06/18 | 3,240 | 3,265 | 3,190 | 3,200 | 438,800 |
| 2019/06/17 | 3,255 | 3,265 | 3,230 | 3,245 | 316,000 |
| 2019/06/14 | 3,260 | 3,290 | 3,245 | 3,270 | 389,000 |
| 2019/06/13 | 3,245 | 3,280 | 3,235 | 3,275 | 425,300 |
| 2019/06/12 | 3,260 | 3,300 | 3,245 | 3,285 | 630,000 |
| 2019/06/11 | 3,250 | 3,310 | 3,225 | 3,300 | 358,900 |
| 2019/06/10 | 3,270 | 3,290 | 3,235 | 3,265 | 550,200 |
| 2019/06/07 | 3,245 | 3,270 | 3,225 | 3,260 | 450,800 |
| 2019/06/06 | 3,260 | 3,275 | 3,230 | 3,255 | 443,200 |
| 2019/06/05 | 3,265 | 3,310 | 3,235 | 3,300 | 1,040,700 |
| 2019/06/04 | 3,175 | 3,195 | 3,145 | 3,185 | 675,500 |
| 2019/06/03 | 3,150 | 3,170 | 3,120 | 3,160 | 398,600 |
| 2019/05/31 | 3,255 | 3,255 | 3,205 | 3,210 | 438,000 |
| 2019/05/30 | 3,255 | 3,290 | 3,235 | 3,285 | 453,400 |
| 2019/05/29 | 3,290 | 3,315 | 3,255 | 3,300 | 391,700 |
| 2019/05/28 | 3,315 | 3,350 | 3,275 | 3,320 | 616,800 |
| 2019/05/27 | 3,410 | 3,415 | 3,340 | 3,365 | 482,300 |
| 2019/05/24 | 3,355 | 3,425 | 3,335 | 3,425 | 541,100 |
| 2019/05/23 | 3,325 | 3,380 | 3,320 | 3,365 | 502,800 |
| 2019/05/22 | 3,380 | 3,425 | 3,350 | 3,355 | 562,500 |
| 2019/05/21 | 3,330 | 3,365 | 3,305 | 3,365 | 519,400 |
| 2019/05/20 | 3,370 | 3,390 | 3,290 | 3,320 | 565,100 |
| 2019/05/17 | 3,270 | 3,340 | 3,245 | 3,320 | 695,200 |
| 2019/05/16 | 3,215 | 3,255 | 3,210 | 3,255 | 485,400 |
| 2019/05/15 | 3,310 | 3,320 | 3,105 | 3,220 | 1,894,500 |
| 2019/05/14 | 3,280 | 3,355 | 3,245 | 3,355 | 546,600 |
| 2019/05/13 | 3,365 | 3,365 | 3,305 | 3,330 | 532,600 |
| 2019/05/10 | 3,365 | 3,405 | 3,320 | 3,355 | 647,000 |
| 2019/05/09 | 3,400 | 3,400 | 3,340 | 3,365 | 638,300 |
| 2019/05/08 | 3,445 | 3,475 | 3,400 | 3,425 | 555,600 |
| 2019/05/07 | 3,670 | 3,670 | 3,485 | 3,500 | 740,200 |
| 2019/04/26 | 3,555 | 3,570 | 3,520 | 3,570 | 524,600 |
| 2019/04/25 | 3,610 | 3,620 | 3,565 | 3,595 | 556,000 |
| 2019/04/24 | 3,685 | 3,695 | 3,570 | 3,585 | 486,900 |
| 2019/04/23 | 3,675 | 3,705 | 3,625 | 3,645 | 381,900 |
| 2019/04/22 | 3,680 | 3,685 | 3,630 | 3,675 | 447,900 |
| 2019/04/19 | 3,765 | 3,780 | 3,710 | 3,710 | 306,800 |
| 2019/04/18 | 3,805 | 3,815 | 3,760 | 3,770 | 294,800 |
| 2019/04/17 | 3,830 | 3,850 | 3,790 | 3,810 | 470,300 |
| 2019/04/16 | 3,865 | 3,885 | 3,835 | 3,840 | 342,200 |
| 2019/04/15 | 3,870 | 3,870 | 3,810 | 3,860 | 411,200 |
| 2019/04/12 | 3,880 | 3,885 | 3,815 | 3,815 | 382,100 |
| 2019/04/11 | 3,860 | 3,895 | 3,830 | 3,870 | 407,400 |
| 2019/04/10 | 3,895 | 3,930 | 3,890 | 3,900 | 518,800 |
| 2019/04/09 | 3,955 | 3,960 | 3,885 | 3,900 | 453,700 |
| 2019/04/08 | 3,995 | 4,015 | 3,955 | 3,970 | 560,500 |
| 2019/04/05 | 3,970 | 4,035 | 3,970 | 3,990 | 640,100 |
| 2019/04/04 | 3,865 | 3,940 | 3,860 | 3,930 | 660,300 |
| 2019/04/03 | 3,855 | 3,865 | 3,805 | 3,860 | 658,200 |
| 2019/04/02 | 3,910 | 3,935 | 3,840 | 3,845 | 508,000 |
| 2019/04/01 | 3,780 | 3,870 | 3,775 | 3,855 | 806,900 |
| 2019/03/29 | 3,710 | 3,710 | 3,660 | 3,690 | 426,400 |
| 2019/03/28 | 3,675 | 3,700 | 3,650 | 3,670 | 559,200 |
| 2019/03/27 | 3,665 | 3,725 | 3,635 | 3,710 | 550,800 |
| 2019/03/26 | 3,670 | 3,720 | 3,645 | 3,710 | 681,400 |
| 2019/03/25 | 3,665 | 3,670 | 3,585 | 3,625 | 542,300 |
| 2019/03/22 | 3,800 | 3,815 | 3,745 | 3,760 | 785,000 |
| 2019/03/20 | 3,735 | 3,750 | 3,660 | 3,730 | 531,700 |
| 2019/03/19 | 3,760 | 3,760 | 3,725 | 3,750 | 394,200 |
| 2019/03/18 | 3,800 | 3,820 | 3,735 | 3,745 | 528,000 |
| 2019/03/15 | 3,765 | 3,775 | 3,735 | 3,765 | 595,500 |
| 2019/03/14 | 3,810 | 3,825 | 3,745 | 3,765 | 519,400 |
| 2019/03/13 | 3,775 | 3,800 | 3,740 | 3,765 | 352,800 |
| 2019/03/12 | 3,785 | 3,820 | 3,775 | 3,810 | 400,500 |
| 2019/03/11 | 3,735 | 3,760 | 3,725 | 3,745 | 412,000 |
| 2019/03/08 | 3,770 | 3,785 | 3,715 | 3,755 | 830,500 |
| 2019/03/07 | 3,745 | 3,815 | 3,745 | 3,805 | 634,900 |
| 2019/03/06 | 3,800 | 3,810 | 3,770 | 3,780 | 336,900 |
| 2019/03/05 | 3,800 | 3,805 | 3,755 | 3,800 | 436,700 |
| 2019/03/04 | 3,860 | 3,865 | 3,800 | 3,815 | 342,500 |
| 2019/03/01 | 3,800 | 3,830 | 3,765 | 3,815 | 427,400 |
| 2019/02/28 | 3,820 | 3,855 | 3,805 | 3,805 | 516,800 |
| 2019/02/27 | 3,850 | 3,890 | 3,845 | 3,845 | 925,300 |
| 2019/02/26 | 3,770 | 3,845 | 3,770 | 3,810 | 600,000 |
| 2019/02/25 | 3,765 | 3,860 | 3,760 | 3,795 | 799,600 |
| 2019/02/22 | 3,730 | 3,775 | 3,710 | 3,715 | 511,100 |
| 2019/02/21 | 3,705 | 3,755 | 3,685 | 3,730 | 443,600 |
| 2019/02/20 | 3,700 | 3,720 | 3,690 | 3,700 | 454,500 |
| 2019/02/19 | 3,710 | 3,730 | 3,680 | 3,700 | 423,400 |
| 2019/02/18 | 3,770 | 3,780 | 3,710 | 3,725 | 372,900 |
| 2019/02/15 | 3,710 | 3,730 | 3,655 | 3,675 | 574,100 |
| 2019/02/14 | 3,630 | 3,755 | 3,630 | 3,755 | 792,000 |
| 2019/02/13 | 3,750 | 3,780 | 3,655 | 3,665 | 976,000 |
| 2019/02/12 | 3,660 | 3,690 | 3,640 | 3,655 | 790,300 |
| 2019/02/08 | 3,705 | 3,765 | 3,680 | 3,680 | 579,700 |
| 2019/02/07 | 3,775 | 3,800 | 3,720 | 3,730 | 637,800 |
| 2019/02/06 | 3,830 | 3,845 | 3,795 | 3,800 | 472,500 |
| 2019/02/05 | 3,800 | 3,825 | 3,790 | 3,810 | 363,400 |
| 2019/02/04 | 3,765 | 3,795 | 3,755 | 3,790 | 471,000 |
| 2019/02/01 | 3,695 | 3,775 | 3,645 | 3,725 | 581,500 |
| 2019/01/31 | 3,750 | 3,795 | 3,715 | 3,720 | 625,300 |
| 2019/01/30 | 3,735 | 3,760 | 3,710 | 3,710 | 619,300 |
| 2019/01/29 | 3,710 | 3,755 | 3,695 | 3,720 | 740,700 |
| 2019/01/28 | 3,605 | 3,695 | 3,580 | 3,675 | 651,300 |
| 2019/01/25 | 3,605 | 3,635 | 3,585 | 3,600 | 635,100 |
| 2019/01/24 | 3,570 | 3,635 | 3,545 | 3,605 | 659,000 |
| 2019/01/23 | 3,630 | 3,650 | 3,550 | 3,570 | 926,200 |
| 2019/01/22 | 3,625 | 3,625 | 3,535 | 3,580 | 366,800 |
| 2019/01/21 | 3,615 | 3,630 | 3,585 | 3,600 | 420,700 |
| 2019/01/18 | 3,550 | 3,580 | 3,490 | 3,555 | 653,000 |
| 2019/01/17 | 3,470 | 3,505 | 3,460 | 3,500 | 441,100 |
| 2019/01/16 | 3,535 | 3,540 | 3,410 | 3,445 | 665,400 |
| 2019/01/15 | 3,510 | 3,530 | 3,475 | 3,520 | 625,900 |
| 2019/01/11 | 3,535 | 3,560 | 3,515 | 3,545 | 643,400 |
| 2019/01/10 | 3,500 | 3,540 | 3,475 | 3,520 | 722,500 |
| 2019/01/09 | 3,535 | 3,550 | 3,490 | 3,525 | 743,900 |
| 2019/01/08 | 3,510 | 3,530 | 3,465 | 3,505 | 536,100 |
| 2019/01/07 | 3,475 | 3,530 | 3,450 | 3,495 | 587,000 |
| 2019/01/04 | 3,255 | 3,405 | 3,210 | 3,405 | 707,700 |