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 |
---|---|---|---|---|---|
2020/12/30 | 2,593 | 2,602 | 2,557 | 2,579 | 573,000 |
2020/12/29 | 2,542 | 2,610 | 2,526 | 2,604 | 781,500 |
2020/12/28 | 2,580 | 2,585 | 2,527 | 2,553 | 785,300 |
2020/12/25 | 2,590 | 2,593 | 2,542 | 2,578 | 563,200 |
2020/12/24 | 2,549 | 2,626 | 2,531 | 2,597 | 806,800 |
2020/12/23 | 2,554 | 2,560 | 2,493 | 2,539 | 704,400 |
2020/12/22 | 2,553 | 2,571 | 2,533 | 2,548 | 847,800 |
2020/12/21 | 2,656 | 2,667 | 2,577 | 2,594 | 945,900 |
2020/12/18 | 2,699 | 2,715 | 2,655 | 2,672 | 857,300 |
2020/12/17 | 2,726 | 2,739 | 2,681 | 2,719 | 800,300 |
2020/12/16 | 2,788 | 2,813 | 2,746 | 2,751 | 743,600 |
2020/12/15 | 2,700 | 2,776 | 2,687 | 2,746 | 674,500 |
2020/12/14 | 2,697 | 2,743 | 2,683 | 2,707 | 594,900 |
2020/12/11 | 2,773 | 2,775 | 2,689 | 2,708 | 767,700 |
2020/12/10 | 2,837 | 2,877 | 2,769 | 2,773 | 698,800 |
2020/12/09 | 2,855 | 2,881 | 2,826 | 2,869 | 436,600 |
2020/12/08 | 2,855 | 2,897 | 2,837 | 2,875 | 540,200 |
2020/12/07 | 2,921 | 2,922 | 2,823 | 2,828 | 497,200 |
2020/12/04 | 2,877 | 2,905 | 2,829 | 2,898 | 590,000 |
2020/12/03 | 2,829 | 2,882 | 2,823 | 2,878 | 567,000 |
2020/12/02 | 2,849 | 2,864 | 2,814 | 2,827 | 662,100 |
2020/12/01 | 2,859 | 2,867 | 2,797 | 2,844 | 606,600 |
2020/11/30 | 2,852 | 2,864 | 2,802 | 2,806 | 1,430,000 |
2020/11/27 | 2,888 | 2,912 | 2,868 | 2,884 | 700,500 |
2020/11/26 | 2,940 | 2,940 | 2,893 | 2,914 | 478,600 |
2020/11/25 | 3,100 | 3,135 | 2,959 | 2,971 | 802,900 |
2020/11/24 | 2,968 | 3,055 | 2,934 | 3,005 | 739,800 |
2020/11/20 | 2,943 | 2,945 | 2,903 | 2,927 | 672,200 |
2020/11/19 | 2,922 | 2,952 | 2,894 | 2,916 | 565,600 |
2020/11/18 | 2,998 | 3,005 | 2,915 | 2,918 | 750,500 |
2020/11/17 | 3,000 | 3,010 | 2,971 | 2,987 | 826,100 |
2020/11/16 | 2,861 | 2,976 | 2,851 | 2,954 | 735,100 |
2020/11/13 | 2,847 | 2,883 | 2,822 | 2,834 | 614,500 |
2020/11/12 | 2,925 | 2,929 | 2,844 | 2,881 | 950,400 |
2020/11/11 | 3,000 | 3,025 | 2,909 | 2,960 | 2,285,000 |
2020/11/10 | 2,643 | 2,678 | 2,594 | 2,638 | 757,500 |
2020/11/09 | 2,550 | 2,573 | 2,511 | 2,562 | 535,700 |
2020/11/06 | 2,491 | 2,528 | 2,478 | 2,519 | 623,800 |
2020/11/05 | 2,498 | 2,510 | 2,471 | 2,507 | 621,100 |
2020/11/04 | 2,568 | 2,609 | 2,529 | 2,588 | 633,500 |
2020/11/02 | 2,492 | 2,556 | 2,485 | 2,549 | 532,200 |
2020/10/30 | 2,484 | 2,496 | 2,429 | 2,444 | 613,600 |
2020/10/29 | 2,445 | 2,503 | 2,433 | 2,491 | 348,500 |
2020/10/28 | 2,527 | 2,541 | 2,460 | 2,487 | 701,100 |
2020/10/27 | 2,576 | 2,604 | 2,552 | 2,588 | 574,700 |
2020/10/26 | 2,636 | 2,644 | 2,605 | 2,621 | 414,200 |
2020/10/23 | 2,680 | 2,699 | 2,651 | 2,667 | 425,300 |
2020/10/22 | 2,697 | 2,730 | 2,652 | 2,653 | 521,800 |
2020/10/21 | 2,652 | 2,727 | 2,652 | 2,727 | 692,500 |
2020/10/20 | 2,668 | 2,674 | 2,634 | 2,639 | 457,300 |
2020/10/19 | 2,686 | 2,712 | 2,664 | 2,689 | 516,300 |
2020/10/16 | 2,678 | 2,713 | 2,662 | 2,664 | 395,900 |
2020/10/15 | 2,754 | 2,754 | 2,696 | 2,707 | 302,900 |
2020/10/14 | 2,793 | 2,800 | 2,733 | 2,733 | 476,500 |
2020/10/13 | 2,772 | 2,787 | 2,741 | 2,774 | 311,300 |
2020/10/12 | 2,758 | 2,767 | 2,725 | 2,761 | 248,200 |
2020/10/09 | 2,799 | 2,812 | 2,767 | 2,782 | 405,700 |
2020/10/08 | 2,815 | 2,828 | 2,780 | 2,784 | 487,200 |
2020/10/07 | 2,780 | 2,793 | 2,746 | 2,793 | 430,000 |
2020/10/06 | 2,729 | 2,779 | 2,726 | 2,778 | 539,600 |
2020/10/05 | 2,705 | 2,762 | 2,685 | 2,758 | 529,900 |
2020/10/02 | 2,658 | 2,691 | 2,631 | 2,655 | 739,100 |
2020/09/30 | 2,772 | 2,775 | 2,674 | 2,674 | 665,300 |
2020/09/29 | 2,844 | 2,846 | 2,775 | 2,802 | 520,200 |
2020/09/28 | 2,824 | 2,866 | 2,806 | 2,866 | 576,500 |
2020/09/25 | 2,801 | 2,819 | 2,763 | 2,800 | 871,600 |
2020/09/24 | 2,799 | 2,821 | 2,769 | 2,776 | 503,600 |
2020/09/23 | 2,770 | 2,812 | 2,764 | 2,799 | 691,100 |
2020/09/18 | 2,844 | 2,854 | 2,825 | 2,834 | 839,000 |
2020/09/17 | 2,807 | 2,838 | 2,801 | 2,819 | 566,200 |
2020/09/16 | 2,879 | 2,891 | 2,841 | 2,841 | 548,800 |
2020/09/15 | 2,920 | 2,925 | 2,872 | 2,880 | 620,400 |
2020/09/14 | 2,788 | 2,905 | 2,788 | 2,897 | 914,900 |
2020/09/11 | 2,910 | 2,910 | 2,866 | 2,888 | 999,000 |
2020/09/10 | 2,814 | 2,895 | 2,807 | 2,889 | 885,100 |
2020/09/09 | 2,726 | 2,794 | 2,720 | 2,791 | 624,600 |
2020/09/08 | 2,815 | 2,824 | 2,783 | 2,793 | 540,200 |
2020/09/07 | 2,817 | 2,851 | 2,812 | 2,834 | 682,700 |
2020/09/04 | 2,775 | 2,820 | 2,769 | 2,808 | 678,700 |
2020/09/03 | 2,799 | 2,821 | 2,780 | 2,802 | 833,000 |
2020/09/02 | 2,706 | 2,743 | 2,696 | 2,742 | 651,400 |
2020/09/01 | 2,651 | 2,679 | 2,637 | 2,670 | 577,600 |
2020/08/31 | 2,732 | 2,774 | 2,694 | 2,696 | 979,000 |
2020/08/28 | 2,679 | 2,740 | 2,609 | 2,643 | 1,235,400 |
2020/08/27 | 2,656 | 2,695 | 2,640 | 2,644 | 566,500 |
2020/08/26 | 2,598 | 2,672 | 2,582 | 2,664 | 678,500 |
2020/08/25 | 2,639 | 2,641 | 2,582 | 2,596 | 843,800 |
2020/08/24 | 2,455 | 2,521 | 2,446 | 2,514 | 603,600 |
2020/08/21 | 2,451 | 2,481 | 2,445 | 2,446 | 354,300 |
2020/08/20 | 2,450 | 2,461 | 2,423 | 2,430 | 719,100 |
2020/08/19 | 2,487 | 2,520 | 2,484 | 2,493 | 380,200 |
2020/08/18 | 2,532 | 2,534 | 2,492 | 2,532 | 400,100 |
2020/08/17 | 2,570 | 2,588 | 2,546 | 2,546 | 266,900 |
2020/08/14 | 2,619 | 2,632 | 2,571 | 2,574 | 492,800 |
2020/08/13 | 2,675 | 2,733 | 2,595 | 2,606 | 1,821,700 |
2020/08/12 | 2,508 | 2,540 | 2,493 | 2,525 | 729,600 |
2020/08/11 | 2,430 | 2,514 | 2,429 | 2,495 | 472,300 |
2020/08/07 | 2,426 | 2,448 | 2,372 | 2,394 | 728,300 |
2020/08/06 | 2,438 | 2,469 | 2,412 | 2,435 | 495,800 |
2020/08/05 | 2,370 | 2,462 | 2,370 | 2,444 | 609,000 |
2020/08/04 | 2,310 | 2,366 | 2,301 | 2,360 | 954,200 |
2020/08/03 | 2,313 | 2,355 | 2,312 | 2,322 | 439,800 |
2020/07/31 | 2,348 | 2,362 | 2,283 | 2,285 | 586,100 |
2020/07/30 | 2,424 | 2,428 | 2,365 | 2,368 | 375,600 |
2020/07/29 | 2,408 | 2,449 | 2,399 | 2,427 | 440,900 |
2020/07/28 | 2,444 | 2,481 | 2,421 | 2,438 | 449,300 |
2020/07/27 | 2,414 | 2,436 | 2,367 | 2,433 | 429,000 |
2020/07/22 | 2,443 | 2,481 | 2,434 | 2,435 | 654,500 |
2020/07/21 | 2,491 | 2,491 | 2,415 | 2,415 | 804,500 |
2020/07/20 | 2,489 | 2,525 | 2,473 | 2,516 | 510,200 |
2020/07/17 | 2,453 | 2,474 | 2,428 | 2,463 | 510,100 |
2020/07/16 | 2,539 | 2,564 | 2,464 | 2,488 | 732,400 |
2020/07/15 | 2,451 | 2,524 | 2,449 | 2,499 | 914,000 |
2020/07/14 | 2,393 | 2,420 | 2,368 | 2,401 | 449,800 |
2020/07/13 | 2,333 | 2,408 | 2,326 | 2,394 | 589,700 |
2020/07/10 | 2,330 | 2,341 | 2,278 | 2,283 | 798,600 |
2020/07/09 | 2,354 | 2,378 | 2,333 | 2,359 | 478,100 |
2020/07/08 | 2,419 | 2,429 | 2,361 | 2,378 | 628,200 |
2020/07/07 | 2,484 | 2,486 | 2,404 | 2,423 | 399,700 |
2020/07/06 | 2,439 | 2,461 | 2,415 | 2,453 | 566,700 |
2020/07/03 | 2,450 | 2,479 | 2,402 | 2,439 | 528,900 |
2020/07/02 | 2,489 | 2,494 | 2,426 | 2,435 | 796,900 |
2020/07/01 | 2,492 | 2,517 | 2,463 | 2,476 | 744,800 |
2020/06/30 | 2,527 | 2,538 | 2,491 | 2,492 | 675,400 |
2020/06/29 | 2,425 | 2,458 | 2,386 | 2,448 | 770,900 |
2020/06/26 | 2,464 | 2,478 | 2,422 | 2,442 | 643,600 |
2020/06/25 | 2,448 | 2,448 | 2,392 | 2,414 | 741,600 |
2020/06/24 | 2,521 | 2,526 | 2,469 | 2,478 | 666,300 |
2020/06/23 | 2,563 | 2,579 | 2,508 | 2,542 | 433,100 |
2020/06/22 | 2,508 | 2,541 | 2,502 | 2,513 | 379,300 |
2020/06/19 | 2,545 | 2,549 | 2,484 | 2,508 | 884,800 |
2020/06/18 | 2,496 | 2,545 | 2,483 | 2,514 | 712,400 |
2020/06/17 | 2,622 | 2,625 | 2,512 | 2,534 | 1,131,800 |
2020/06/16 | 2,402 | 2,668 | 2,386 | 2,641 | 1,957,400 |
2020/06/15 | 2,446 | 2,477 | 2,380 | 2,380 | 901,100 |
2020/06/12 | 2,343 | 2,467 | 2,326 | 2,457 | 1,377,200 |
2020/06/11 | 2,527 | 2,564 | 2,511 | 2,523 | 1,067,100 |
2020/06/10 | 2,595 | 2,648 | 2,572 | 2,620 | 1,399,400 |
2020/06/09 | 2,783 | 2,794 | 2,670 | 2,685 | 858,500 |
2020/06/08 | 2,667 | 2,737 | 2,623 | 2,737 | 1,069,200 |
2020/06/05 | 2,635 | 2,723 | 2,616 | 2,704 | 967,900 |
2020/06/04 | 2,669 | 2,687 | 2,593 | 2,632 | 855,200 |
2020/06/03 | 2,631 | 2,642 | 2,549 | 2,585 | 784,300 |
2020/06/02 | 2,568 | 2,575 | 2,531 | 2,566 | 687,900 |
2020/06/01 | 2,510 | 2,572 | 2,506 | 2,539 | 580,900 |
2020/05/29 | 2,533 | 2,570 | 2,509 | 2,547 | 1,750,300 |
2020/05/28 | 2,599 | 2,660 | 2,555 | 2,564 | 1,032,700 |
2020/05/27 | 2,529 | 2,605 | 2,509 | 2,598 | 733,100 |
2020/05/26 | 2,511 | 2,565 | 2,494 | 2,550 | 1,081,700 |
2020/05/25 | 2,495 | 2,542 | 2,480 | 2,510 | 724,100 |
2020/05/22 | 2,546 | 2,558 | 2,468 | 2,468 | 1,213,300 |
2020/05/21 | 2,500 | 2,574 | 2,471 | 2,553 | 2,199,700 |
2020/05/20 | 2,253 | 2,285 | 2,217 | 2,264 | 842,800 |
2020/05/19 | 2,234 | 2,279 | 2,222 | 2,233 | 854,300 |
2020/05/18 | 2,127 | 2,139 | 2,104 | 2,125 | 260,700 |
2020/05/15 | 2,142 | 2,142 | 2,068 | 2,110 | 571,900 |
2020/05/14 | 2,142 | 2,147 | 2,052 | 2,061 | 892,300 |
2020/05/13 | 2,150 | 2,194 | 2,136 | 2,188 | 510,000 |
2020/05/12 | 2,253 | 2,253 | 2,176 | 2,183 | 489,900 |
2020/05/11 | 2,191 | 2,272 | 2,187 | 2,263 | 589,200 |
2020/05/08 | 2,130 | 2,191 | 2,104 | 2,184 | 575,800 |
2020/05/07 | 2,049 | 2,096 | 2,035 | 2,091 | 553,100 |
2020/05/01 | 2,113 | 2,120 | 2,065 | 2,085 | 644,100 |
2020/04/30 | 2,187 | 2,197 | 2,135 | 2,138 | 648,500 |
2020/04/28 | 2,110 | 2,121 | 2,074 | 2,108 | 472,400 |
2020/04/27 | 2,014 | 2,117 | 2,014 | 2,110 | 650,200 |
2020/04/24 | 2,031 | 2,055 | 2,002 | 2,014 | 546,300 |
2020/04/23 | 1,984 | 2,034 | 1,984 | 2,034 | 611,300 |
2020/04/22 | 1,996 | 2,008 | 1,975 | 1,992 | 637,300 |
2020/04/21 | 2,070 | 2,114 | 2,045 | 2,046 | 955,300 |
2020/04/20 | 2,095 | 2,142 | 2,090 | 2,117 | 1,079,400 |
2020/04/17 | 2,045 | 2,089 | 2,013 | 2,045 | 1,342,900 |
2020/04/16 | 1,997 | 2,074 | 1,995 | 2,055 | 1,124,300 |
2020/04/15 | 2,031 | 2,063 | 1,984 | 2,020 | 1,042,800 |
2020/04/14 | 2,039 | 2,071 | 1,987 | 2,057 | 857,700 |
2020/04/13 | 2,140 | 2,164 | 2,044 | 2,053 | 727,500 |
2020/04/10 | 2,108 | 2,147 | 2,068 | 2,136 | 1,170,600 |
2020/04/09 | 2,042 | 2,078 | 2,005 | 2,058 | 1,028,300 |
2020/04/08 | 2,020 | 2,053 | 1,953 | 2,036 | 1,207,700 |
2020/04/07 | 1,921 | 2,003 | 1,885 | 1,981 | 1,080,700 |
2020/04/06 | 1,784 | 1,876 | 1,755 | 1,859 | 846,200 |
2020/04/03 | 1,819 | 1,841 | 1,773 | 1,811 | 993,800 |
2020/04/02 | 1,804 | 1,833 | 1,765 | 1,819 | 981,900 |
2020/04/01 | 1,875 | 1,981 | 1,769 | 1,807 | 1,857,400 |
2020/03/31 | 1,909 | 1,912 | 1,836 | 1,850 | 1,156,700 |
2020/03/30 | 1,891 | 1,935 | 1,812 | 1,935 | 1,135,200 |
2020/03/27 | 2,029 | 2,047 | 1,923 | 2,015 | 1,414,200 |
2020/03/26 | 2,127 | 2,182 | 1,961 | 1,974 | 1,639,400 |
2020/03/25 | 2,080 | 2,159 | 2,013 | 2,123 | 1,708,700 |
2020/03/24 | 1,754 | 1,908 | 1,752 | 1,890 | 1,507,200 |
2020/03/23 | 1,589 | 1,729 | 1,580 | 1,721 | 2,165,900 |
2020/03/19 | 1,771 | 1,783 | 1,603 | 1,609 | 2,019,100 |
2020/03/18 | 1,848 | 1,891 | 1,738 | 1,741 | 1,849,100 |
2020/03/17 | 1,848 | 1,911 | 1,807 | 1,835 | 1,893,500 |
2020/03/16 | 1,962 | 1,987 | 1,876 | 1,896 | 1,075,600 |
2020/03/13 | 1,920 | 2,014 | 1,896 | 1,957 | 1,424,200 |
2020/03/12 | 2,199 | 2,230 | 2,122 | 2,151 | 898,400 |
2020/03/11 | 2,254 | 2,320 | 2,247 | 2,249 | 939,700 |
2020/03/10 | 2,220 | 2,249 | 2,127 | 2,236 | 1,309,500 |
2020/03/09 | 2,307 | 2,346 | 2,233 | 2,268 | 1,220,800 |
2020/03/06 | 2,495 | 2,497 | 2,386 | 2,387 | 980,300 |
2020/03/05 | 2,591 | 2,594 | 2,503 | 2,518 | 964,500 |
2020/03/04 | 2,534 | 2,574 | 2,520 | 2,545 | 907,800 |
2020/03/03 | 2,590 | 2,608 | 2,544 | 2,544 | 1,318,700 |
2020/03/02 | 2,575 | 2,645 | 2,549 | 2,587 | 1,556,900 |
2020/02/28 | 2,655 | 2,680 | 2,610 | 2,663 | 1,065,000 |
2020/02/27 | 2,774 | 2,799 | 2,733 | 2,743 | 567,300 |
2020/02/26 | 2,750 | 2,807 | 2,737 | 2,795 | 751,500 |
2020/02/25 | 2,745 | 2,816 | 2,745 | 2,781 | 626,500 |
2020/02/21 | 2,932 | 2,945 | 2,910 | 2,913 | 374,200 |
2020/02/20 | 2,969 | 3,005 | 2,946 | 2,946 | 543,300 |
2020/02/19 | 2,978 | 3,005 | 2,954 | 2,954 | 650,300 |
2020/02/18 | 2,983 | 3,005 | 2,972 | 2,990 | 394,500 |
2020/02/17 | 2,989 | 3,005 | 2,932 | 2,992 | 475,000 |
2020/02/14 | 2,950 | 3,015 | 2,947 | 2,990 | 796,100 |
2020/02/13 | 3,000 | 3,010 | 2,962 | 2,971 | 716,800 |
2020/02/12 | 3,100 | 3,110 | 2,998 | 3,030 | 972,600 |
2020/02/10 | 3,010 | 3,070 | 2,994 | 3,045 | 1,003,200 |
2020/02/07 | 3,035 | 3,055 | 2,994 | 3,040 | 638,900 |
2020/02/06 | 3,100 | 3,110 | 3,045 | 3,050 | 965,700 |
2020/02/05 | 2,998 | 3,030 | 2,973 | 3,000 | 692,200 |
2020/02/04 | 2,920 | 2,978 | 2,908 | 2,967 | 448,200 |
2020/02/03 | 2,920 | 2,967 | 2,912 | 2,950 | 444,500 |
2020/01/31 | 2,943 | 3,015 | 2,942 | 2,984 | 812,100 |
2020/01/30 | 2,966 | 2,974 | 2,911 | 2,924 | 537,100 |
2020/01/29 | 2,950 | 2,968 | 2,925 | 2,965 | 468,600 |
2020/01/28 | 2,980 | 2,986 | 2,913 | 2,942 | 828,000 |
2020/01/27 | 3,000 | 3,040 | 2,987 | 3,015 | 511,100 |
2020/01/24 | 3,105 | 3,110 | 3,050 | 3,070 | 519,600 |
2020/01/23 | 3,120 | 3,135 | 3,055 | 3,060 | 629,100 |
2020/01/22 | 3,125 | 3,175 | 3,115 | 3,160 | 363,800 |
2020/01/21 | 3,150 | 3,180 | 3,130 | 3,135 | 294,800 |
2020/01/20 | 3,160 | 3,170 | 3,125 | 3,155 | 407,100 |
2020/01/17 | 3,150 | 3,155 | 3,100 | 3,125 | 373,500 |
2020/01/16 | 3,125 | 3,150 | 3,115 | 3,140 | 820,100 |
2020/01/15 | 3,035 | 3,095 | 3,030 | 3,085 | 1,077,500 |
2020/01/14 | 3,090 | 3,110 | 3,030 | 3,035 | 1,238,500 |
2020/01/10 | 3,180 | 3,180 | 3,150 | 3,160 | 679,600 |
2020/01/09 | 3,170 | 3,170 | 3,130 | 3,145 | 522,400 |
2020/01/08 | 3,110 | 3,115 | 3,065 | 3,105 | 769,900 |
2020/01/07 | 3,155 | 3,210 | 3,120 | 3,195 | 541,100 |
2020/01/06 | 3,150 | 3,150 | 3,085 | 3,130 | 826,500 |