5233 太平洋セメント(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 196 | 198 | 193 | 196 | 635,000 | 1,960 |
| 2000-12-28 | 195 | 196 | 192 | 195 | 1,131,000 | 1,950 |
| 2000-12-27 | 190 | 195 | 189 | 195 | 1,398,000 | 1,950 |
| 2000-12-26 | 199 | 200 | 193 | 195 | 2,595,000 | 1,950 |
| 2000-12-25 | 195 | 205 | 194 | 202 | 6,889,000 | 2,020 |
| 2000-12-22 | 182 | 189 | 181 | 188 | 2,860,000 | 1,880 |
| 2000-12-21 | 173 | 182 | 172 | 180 | 2,419,000 | 1,800 |
| 2000-12-20 | 177 | 180 | 173 | 178 | 1,615,000 | 1,780 |
| 2000-12-19 | 179 | 185 | 178 | 178 | 1,465,000 | 1,780 |
| 2000-12-18 | 186 | 187 | 175 | 178 | 1,279,000 | 1,780 |
| 2000-12-15 | 191 | 191 | 187 | 188 | 1,175,000 | 1,880 |
| 2000-12-14 | 189 | 192 | 187 | 188 | 1,087,000 | 1,880 |
| 2000-12-13 | 195 | 195 | 186 | 192 | 2,034,000 | 1,920 |
| 2000-12-12 | 196 | 198 | 193 | 196 | 2,842,000 | 1,960 |
| 2000-12-11 | 191 | 196 | 189 | 194 | 3,679,000 | 1,940 |
| 2000-12-08 | 183 | 190 | 182 | 188 | 3,701,000 | 1,880 |
| 2000-12-07 | 188 | 189 | 183 | 183 | 1,427,000 | 1,830 |
| 2000-12-06 | 187 | 193 | 186 | 188 | 4,870,000 | 1,880 |
| 2000-12-05 | 189 | 190 | 185 | 185 | 2,225,000 | 1,850 |
| 2000-12-04 | 191 | 192 | 185 | 185 | 2,396,000 | 1,850 |
| 2000-12-01 | 184 | 189 | 180 | 186 | 6,948,000 | 1,860 |
| 2000-11-30 | 180 | 189 | 180 | 184 | 11,100,000 | 1,840 |
| 2000-11-29 | 175 | 178 | 175 | 176 | 3,793,000 | 1,760 |
| 2000-11-28 | 171 | 175 | 169 | 172 | 6,500,000 | 1,720 |
| 2000-11-27 | 168 | 171 | 163 | 171 | 2,955,000 | 1,710 |
| 2000-11-24 | 166 | 171 | 166 | 169 | 1,263,000 | 1,690 |
| 2000-11-22 | 169 | 169 | 166 | 167 | 464,000 | 1,670 |
| 2000-11-21 | 168 | 169 | 164 | 169 | 834,000 | 1,690 |
| 2000-11-20 | 170 | 170 | 168 | 168 | 618,000 | 1,680 |
| 2000-11-17 | 170 | 170 | 168 | 168 | 999,000 | 1,680 |
| 2000-11-16 | 170 | 173 | 167 | 167 | 436,000 | 1,670 |
| 2000-11-15 | 173 | 174 | 172 | 172 | 1,379,000 | 1,720 |
| 2000-11-14 | 167 | 172 | 167 | 171 | 689,000 | 1,710 |
| 2000-11-13 | 168 | 170 | 164 | 168 | 932,000 | 1,680 |
| 2000-11-10 | 170 | 172 | 169 | 170 | 1,640,000 | 1,700 |
| 2000-11-09 | 173 | 174 | 171 | 172 | 922,000 | 1,720 |
| 2000-11-08 | 176 | 177 | 174 | 175 | 1,666,000 | 1,750 |
| 2000-11-07 | 175 | 178 | 174 | 175 | 1,979,000 | 1,750 |
| 2000-11-06 | 171 | 174 | 171 | 174 | 1,956,000 | 1,740 |
| 2000-11-02 | 170 | 174 | 169 | 170 | 1,616,000 | 1,700 |
| 2000-11-01 | 170 | 170 | 168 | 169 | 476,000 | 1,690 |
| 2000-10-31 | 169 | 171 | 168 | 170 | 1,936,000 | 1,700 |
| 2000-10-30 | 168 | 169 | 165 | 165 | 739,000 | 1,650 |
| 2000-10-27 | 170 | 171 | 168 | 168 | 1,447,000 | 1,680 |
| 2000-10-26 | 170 | 172 | 168 | 172 | 1,851,000 | 1,720 |
| 2000-10-25 | 171 | 173 | 169 | 173 | 1,888,000 | 1,730 |
| 2000-10-24 | 175 | 176 | 170 | 171 | 2,147,000 | 1,710 |
| 2000-10-23 | 172 | 173 | 170 | 170 | 1,524,000 | 1,700 |
| 2000-10-20 | 172 | 174 | 169 | 171 | 2,852,000 | 1,710 |
| 2000-10-19 | 176 | 177 | 169 | 170 | 3,411,000 | 1,700 |
| 2000-10-18 | 194 | 195 | 180 | 181 | 4,155,000 | 1,810 |
| 2000-10-17 | 192 | 194 | 189 | 190 | 3,138,000 | 1,900 |
| 2000-10-16 | 180 | 192 | 180 | 189 | 4,094,000 | 1,890 |
| 2000-10-13 | 176 | 182 | 174 | 181 | 2,528,000 | 1,810 |
| 2000-10-12 | 172 | 183 | 172 | 181 | 3,576,000 | 1,810 |
| 2000-10-11 | 170 | 172 | 169 | 172 | 1,384,000 | 1,720 |
| 2000-10-10 | 170 | 172 | 169 | 170 | 811,000 | 1,700 |
| 2000-10-06 | 171 | 173 | 170 | 172 | 959,000 | 1,720 |
| 2000-10-05 | 172 | 174 | 171 | 171 | 816,000 | 1,710 |
| 2000-10-04 | 171 | 174 | 170 | 170 | 1,338,000 | 1,700 |
| 2000-10-03 | 171 | 174 | 170 | 170 | 674,000 | 1,700 |
| 2000-10-02 | 170 | 172 | 168 | 172 | 1,020,000 | 1,720 |
| 2000-09-29 | 170 | 173 | 169 | 170 | 668,000 | 1,700 |
| 2000-09-28 | 171 | 174 | 169 | 169 | 528,000 | 1,690 |
| 2000-09-27 | 174 | 174 | 169 | 171 | 623,000 | 1,710 |
| 2000-09-26 | 173 | 175 | 170 | 170 | 563,000 | 1,700 |
| 2000-09-25 | 172 | 175 | 172 | 172 | 956,000 | 1,720 |
| 2000-09-22 | 174 | 174 | 168 | 170 | 987,000 | 1,700 |
| 2000-09-21 | 173 | 175 | 171 | 174 | 828,000 | 1,740 |
| 2000-09-20 | 171 | 172 | 168 | 172 | 1,098,000 | 1,720 |
| 2000-09-19 | 164 | 166 | 163 | 166 | 1,227,000 | 1,660 |
| 2000-09-18 | 166 | 167 | 164 | 164 | 677,000 | 1,640 |
| 2000-09-14 | 165 | 166 | 163 | 166 | 2,011,000 | 1,660 |
| 2000-09-13 | 168 | 169 | 166 | 168 | 1,068,000 | 1,680 |
| 2000-09-12 | 169 | 172 | 167 | 168 | 1,421,000 | 1,680 |
| 2000-09-11 | 172 | 175 | 169 | 170 | 1,552,000 | 1,700 |
| 2000-09-08 | 175 | 178 | 173 | 177 | 2,425,000 | 1,770 |
| 2000-09-07 | 174 | 176 | 169 | 173 | 1,131,000 | 1,730 |
| 2000-09-06 | 176 | 176 | 172 | 174 | 621,000 | 1,740 |
| 2000-09-05 | 175 | 179 | 171 | 177 | 843,000 | 1,770 |
| 2000-09-04 | 165 | 180 | 165 | 175 | 2,271,000 | 1,750 |
| 2000-09-01 | 171 | 173 | 168 | 170 | 764,000 | 1,700 |
| 2000-08-31 | 175 | 175 | 169 | 172 | 1,364,000 | 1,720 |
| 2000-08-30 | 174 | 175 | 172 | 173 | 1,056,000 | 1,730 |
| 2000-08-29 | 176 | 178 | 172 | 175 | 743,000 | 1,750 |
| 2000-08-28 | 176 | 179 | 174 | 177 | 1,405,000 | 1,770 |
| 2000-08-25 | 179 | 179 | 176 | 178 | 874,000 | 1,780 |
| 2000-08-24 | 180 | 180 | 176 | 178 | 1,017,000 | 1,780 |
| 2000-08-23 | 182 | 182 | 177 | 181 | 884,000 | 1,810 |
| 2000-08-22 | 180 | 182 | 176 | 182 | 1,178,000 | 1,820 |
| 2000-08-21 | 181 | 185 | 175 | 177 | 1,360,000 | 1,770 |
| 2000-08-18 | 180 | 187 | 179 | 187 | 962,000 | 1,870 |
| 2000-08-17 | 189 | 189 | 177 | 178 | 875,000 | 1,780 |
| 2000-08-16 | 187 | 190 | 187 | 189 | 571,000 | 1,890 |
| 2000-08-15 | 188 | 189 | 183 | 188 | 731,000 | 1,880 |
| 2000-08-14 | 183 | 188 | 179 | 188 | 1,086,000 | 1,880 |
| 2000-08-11 | 179 | 183 | 178 | 182 | 1,457,000 | 1,820 |
| 2000-08-10 | 179 | 186 | 179 | 184 | 857,000 | 1,840 |
| 2000-08-09 | 183 | 185 | 177 | 180 | 1,681,000 | 1,800 |
| 2000-08-08 | 184 | 184 | 176 | 183 | 909,000 | 1,830 |
| 2000-08-07 | 176 | 184 | 173 | 184 | 1,061,000 | 1,840 |
| 2000-08-04 | 172 | 177 | 171 | 175 | 2,421,000 | 1,750 |
| 2000-08-03 | 182 | 183 | 176 | 177 | 1,298,000 | 1,770 |
| 2000-08-02 | 185 | 187 | 181 | 182 | 1,022,000 | 1,820 |
| 2000-08-01 | 181 | 186 | 181 | 185 | 2,800,000 | 1,850 |
| 2000-07-31 | 188 | 188 | 180 | 186 | 1,102,000 | 1,860 |
| 2000-07-28 | 190 | 193 | 185 | 189 | 1,049,000 | 1,890 |
| 2000-07-27 | 185 | 195 | 185 | 195 | 1,984,000 | 1,950 |
| 2000-07-26 | 195 | 199 | 192 | 194 | 921,000 | 1,940 |
| 2000-07-25 | 188 | 198 | 187 | 197 | 1,542,000 | 1,970 |
| 2000-07-24 | 199 | 200 | 191 | 193 | 1,442,000 | 1,930 |
| 2000-07-21 | 203 | 204 | 197 | 199 | 2,288,000 | 1,990 |
| 2000-07-19 | 204 | 210 | 204 | 208 | 1,136,000 | 2,080 |
| 2000-07-18 | 222 | 222 | 206 | 209 | 1,841,000 | 2,090 |
| 2000-07-17 | 226 | 230 | 220 | 226 | 1,794,000 | 2,260 |
| 2000-07-14 | 223 | 226 | 221 | 226 | 928,000 | 2,260 |
| 2000-07-13 | 226 | 230 | 223 | 225 | 1,358,000 | 2,250 |
| 2000-07-12 | 237 | 239 | 229 | 234 | 1,897,000 | 2,340 |
| 2000-07-11 | 250 | 253 | 240 | 241 | 3,726,000 | 2,410 |
| 2000-07-10 | 235 | 248 | 235 | 245 | 4,221,000 | 2,450 |
| 2000-07-07 | 225 | 231 | 223 | 230 | 1,868,000 | 2,300 |
| 2000-07-06 | 230 | 232 | 224 | 228 | 1,722,000 | 2,280 |
| 2000-07-05 | 229 | 232 | 220 | 228 | 2,938,000 | 2,280 |
| 2000-07-04 | 230 | 232 | 223 | 224 | 1,785,000 | 2,240 |
| 2000-07-03 | 218 | 232 | 218 | 230 | 3,894,000 | 2,300 |
| 2000-06-30 | 211 | 225 | 207 | 222 | 3,676,000 | 2,220 |
| 2000-06-29 | 216 | 217 | 204 | 206 | 2,992,000 | 2,060 |
| 2000-06-28 | 205 | 216 | 205 | 213 | 4,591,000 | 2,130 |
| 2000-06-27 | 197 | 205 | 197 | 202 | 2,985,000 | 2,020 |
| 2000-06-26 | 197 | 199 | 194 | 196 | 2,767,000 | 1,960 |
| 2000-06-23 | 188 | 193 | 185 | 192 | 2,308,000 | 1,920 |
| 2000-06-22 | 195 | 195 | 184 | 185 | 3,296,000 | 1,850 |
| 2000-06-21 | 188 | 197 | 185 | 193 | 5,717,000 | 1,930 |
| 2000-06-20 | 182 | 184 | 178 | 183 | 2,352,000 | 1,830 |
| 2000-06-19 | 175 | 180 | 175 | 180 | 1,435,000 | 1,800 |
| 2000-06-16 | 180 | 180 | 175 | 175 | 1,245,000 | 1,750 |
| 2000-06-15 | 176 | 179 | 175 | 178 | 1,830,000 | 1,780 |
| 2000-06-14 | 179 | 179 | 174 | 174 | 1,301,000 | 1,740 |
| 2000-06-13 | 178 | 180 | 174 | 179 | 2,849,000 | 1,790 |
| 2000-06-12 | 171 | 174 | 169 | 174 | 3,027,000 | 1,740 |
| 2000-06-09 | 169 | 174 | 168 | 169 | 4,252,000 | 1,690 |
| 2000-06-08 | 175 | 175 | 172 | 174 | 1,146,000 | 1,740 |
| 2000-06-07 | 181 | 181 | 174 | 177 | 2,911,000 | 1,770 |
| 2000-06-06 | 165 | 181 | 164 | 180 | 5,729,000 | 1,800 |
| 2000-06-05 | 166 | 169 | 164 | 166 | 1,840,000 | 1,660 |
| 2000-06-02 | 163 | 167 | 163 | 164 | 2,705,000 | 1,640 |
| 2000-06-01 | 163 | 166 | 163 | 165 | 913,000 | 1,650 |
| 2000-05-31 | 164 | 165 | 160 | 161 | 995,000 | 1,610 |
| 2000-05-30 | 168 | 169 | 163 | 163 | 1,500,000 | 1,630 |
| 2000-05-29 | 163 | 167 | 162 | 165 | 2,126,000 | 1,650 |
| 2000-05-26 | 160 | 161 | 158 | 158 | 528,000 | 1,580 |
| 2000-05-25 | 161 | 162 | 159 | 159 | 1,032,000 | 1,590 |
| 2000-05-24 | 160 | 160 | 157 | 160 | 779,000 | 1,600 |
| 2000-05-23 | 162 | 163 | 159 | 162 | 870,000 | 1,620 |
| 2000-05-22 | 165 | 165 | 161 | 163 | 638,000 | 1,630 |
| 2000-05-19 | 163 | 164 | 161 | 164 | 584,000 | 1,640 |
| 2000-05-18 | 162 | 165 | 162 | 162 | 697,000 | 1,620 |
| 2000-05-17 | 166 | 167 | 164 | 167 | 678,000 | 1,670 |
| 2000-05-16 | 165 | 168 | 165 | 166 | 1,329,000 | 1,660 |
| 2000-05-15 | 163 | 164 | 160 | 164 | 607,000 | 1,640 |
| 2000-05-12 | 160 | 162 | 159 | 162 | 1,292,000 | 1,620 |
| 2000-05-11 | 162 | 163 | 158 | 160 | 770,000 | 1,600 |
| 2000-05-10 | 159 | 162 | 159 | 162 | 859,000 | 1,620 |
| 2000-05-09 | 161 | 162 | 158 | 158 | 490,000 | 1,580 |
| 2000-05-08 | 160 | 161 | 158 | 159 | 468,000 | 1,590 |
| 2000-05-02 | 158 | 159 | 156 | 158 | 831,000 | 1,580 |
| 2000-05-01 | 154 | 158 | 153 | 158 | 1,547,000 | 1,580 |
| 2000-04-28 | 153 | 157 | 153 | 154 | 1,267,000 | 1,540 |
| 2000-04-27 | 158 | 159 | 153 | 153 | 935,000 | 1,530 |
| 2000-04-26 | 160 | 162 | 156 | 158 | 1,127,000 | 1,580 |
| 2000-04-25 | 165 | 166 | 160 | 162 | 1,090,000 | 1,620 |
| 2000-04-24 | 157 | 166 | 157 | 163 | 1,362,000 | 1,630 |
| 2000-04-21 | 159 | 162 | 152 | 152 | 3,870,000 | 1,520 |
| 2000-04-20 | 164 | 164 | 158 | 158 | 2,077,000 | 1,580 |
| 2000-04-19 | 161 | 164 | 160 | 162 | 1,324,000 | 1,620 |
| 2000-04-18 | 166 | 167 | 160 | 165 | 1,615,000 | 1,650 |
| 2000-04-17 | 165 | 170 | 161 | 166 | 2,016,000 | 1,660 |
| 2000-04-14 | 169 | 173 | 167 | 172 | 2,481,000 | 1,720 |
| 2000-04-13 | 172 | 172 | 167 | 170 | 1,647,000 | 1,700 |
| 2000-04-12 | 168 | 169 | 166 | 169 | 2,606,000 | 1,690 |
| 2000-04-11 | 166 | 170 | 165 | 165 | 2,620,000 | 1,650 |
| 2000-04-10 | 165 | 170 | 165 | 170 | 4,162,000 | 1,700 |
| 2000-04-07 | 180 | 180 | 174 | 175 | 2,157,000 | 1,750 |
| 2000-04-06 | 185 | 185 | 180 | 180 | 1,020,000 | 1,800 |
| 2000-04-05 | 182 | 183 | 176 | 176 | 1,252,000 | 1,760 |
| 2000-04-04 | 180 | 185 | 178 | 183 | 1,423,000 | 1,830 |
| 2000-04-03 | 175 | 182 | 175 | 182 | 679,000 | 1,820 |
| 2000-03-31 | 175 | 177 | 171 | 173 | 688,000 | 1,730 |
| 2000-03-30 | 175 | 177 | 171 | 171 | 921,000 | 1,710 |
| 2000-03-29 | 180 | 184 | 174 | 175 | 1,281,000 | 1,750 |
| 2000-03-28 | 179 | 183 | 175 | 180 | 1,515,000 | 1,800 |
| 2000-03-27 | 172 | 179 | 168 | 173 | 1,467,000 | 1,730 |
| 2000-03-24 | 170 | 173 | 165 | 168 | 1,733,000 | 1,680 |
| 2000-03-23 | 168 | 173 | 165 | 172 | 1,593,000 | 1,720 |
| 2000-03-22 | 164 | 168 | 163 | 168 | 1,152,000 | 1,680 |
| 2000-03-21 | 170 | 170 | 162 | 163 | 1,157,000 | 1,630 |
| 2000-03-17 | 168 | 168 | 162 | 167 | 1,272,000 | 1,670 |
| 2000-03-16 | 169 | 169 | 162 | 166 | 1,016,000 | 1,660 |
| 2000-03-15 | 168 | 170 | 165 | 169 | 1,118,000 | 1,690 |
| 2000-03-14 | 172 | 172 | 165 | 168 | 1,007,000 | 1,680 |
| 2000-03-13 | 165 | 171 | 165 | 170 | 2,062,000 | 1,700 |
| 2000-03-10 | 163 | 168 | 160 | 165 | 6,585,000 | 1,650 |
| 2000-03-09 | 167 | 169 | 162 | 166 | 1,701,000 | 1,660 |
| 2000-03-08 | 167 | 168 | 160 | 164 | 2,165,000 | 1,640 |
| 2000-03-07 | 170 | 175 | 169 | 172 | 2,558,000 | 1,720 |
| 2000-03-06 | 178 | 180 | 173 | 173 | 1,440,000 | 1,730 |
| 2000-03-03 | 186 | 186 | 178 | 178 | 1,642,000 | 1,780 |
| 2000-03-02 | 180 | 188 | 177 | 186 | 1,399,000 | 1,860 |
| 2000-03-01 | 175 | 181 | 171 | 181 | 1,899,000 | 1,810 |
| 2000-02-29 | 158 | 180 | 157 | 166 | 3,187,000 | 1,660 |
| 2000-02-28 | 163 | 167 | 159 | 163 | 2,881,000 | 1,630 |
| 2000-02-25 | 163 | 163 | 158 | 163 | 2,469,000 | 1,630 |
| 2000-02-24 | 161 | 162 | 156 | 156 | 1,849,000 | 1,560 |
| 2000-02-23 | 160 | 166 | 157 | 162 | 2,088,000 | 1,620 |
| 2000-02-22 | 171 | 172 | 152 | 159 | 2,128,000 | 1,590 |
| 2000-02-21 | 175 | 177 | 172 | 172 | 947,000 | 1,720 |
| 2000-02-18 | 192 | 192 | 174 | 175 | 1,484,000 | 1,750 |
| 2000-02-17 | 189 | 189 | 183 | 185 | 785,000 | 1,850 |
| 2000-02-16 | 173 | 187 | 172 | 187 | 1,427,000 | 1,870 |
| 2000-02-15 | 180 | 185 | 175 | 178 | 1,246,000 | 1,780 |
| 2000-02-14 | 186 | 186 | 175 | 179 | 1,603,000 | 1,790 |
| 2000-02-10 | 185 | 193 | 185 | 186 | 1,547,000 | 1,860 |
| 2000-02-09 | 190 | 190 | 183 | 184 | 788,000 | 1,840 |
| 2000-02-08 | 186 | 189 | 182 | 187 | 857,000 | 1,870 |
| 2000-02-07 | 190 | 193 | 185 | 186 | 503,000 | 1,860 |
| 2000-02-04 | 196 | 199 | 190 | 196 | 973,000 | 1,960 |
| 2000-02-03 | 199 | 200 | 196 | 196 | 731,000 | 1,960 |
| 2000-02-02 | 200 | 202 | 199 | 200 | 1,085,000 | 2,000 |
| 2000-02-01 | 200 | 203 | 200 | 200 | 1,006,000 | 2,000 |
| 2000-01-31 | 200 | 210 | 197 | 210 | 856,000 | 2,100 |
| 2000-01-28 | 200 | 201 | 196 | 200 | 831,000 | 2,000 |
| 2000-01-27 | 199 | 202 | 195 | 198 | 1,002,000 | 1,980 |
| 2000-01-26 | 192 | 201 | 192 | 197 | 1,485,000 | 1,970 |
| 2000-01-25 | 210 | 210 | 190 | 192 | 2,227,000 | 1,920 |
| 2000-01-24 | 209 | 214 | 208 | 210 | 1,108,000 | 2,100 |
| 2000-01-21 | 213 | 214 | 205 | 207 | 1,089,000 | 2,070 |
| 2000-01-20 | 215 | 217 | 203 | 214 | 1,222,000 | 2,140 |
| 2000-01-19 | 209 | 215 | 205 | 210 | 811,000 | 2,100 |
| 2000-01-18 | 207 | 210 | 202 | 210 | 470,000 | 2,100 |
| 2000-01-17 | 199 | 210 | 198 | 205 | 924,000 | 2,050 |
| 2000-01-14 | 203 | 205 | 198 | 204 | 986,000 | 2,040 |
| 2000-01-13 | 195 | 205 | 192 | 203 | 1,483,000 | 2,030 |
| 2000-01-12 | 190 | 191 | 187 | 187 | 542,000 | 1,870 |
| 2000-01-11 | 193 | 193 | 186 | 190 | 1,104,000 | 1,900 |
| 2000-01-07 | 193 | 193 | 185 | 186 | 741,000 | 1,860 |
| 2000-01-06 | 192 | 192 | 183 | 183 | 587,000 | 1,830 |
| 2000-01-05 | 186 | 195 | 184 | 195 | 967,000 | 1,950 |
| 2000-01-04 | 191 | 192 | 180 | 180 | 289,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
