5233 太平洋セメント(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 199 | 199 | 194 | 199 | 512,000 | 1,990 |
| 2001-12-27 | 196 | 199 | 187 | 199 | 1,602,000 | 1,990 |
| 2001-12-26 | 190 | 197 | 189 | 194 | 2,723,000 | 1,940 |
| 2001-12-25 | 191 | 191 | 181 | 187 | 2,011,000 | 1,870 |
| 2001-12-21 | 183 | 202 | 183 | 191 | 7,229,000 | 1,910 |
| 2001-12-20 | 160 | 178 | 152 | 178 | 6,260,000 | 1,780 |
| 2001-12-19 | 165 | 165 | 145 | 150 | 5,430,000 | 1,500 |
| 2001-12-18 | 165 | 167 | 160 | 165 | 1,891,000 | 1,650 |
| 2001-12-17 | 168 | 168 | 162 | 165 | 1,978,000 | 1,650 |
| 2001-12-14 | 165 | 165 | 160 | 163 | 6,927,000 | 1,630 |
| 2001-12-13 | 171 | 173 | 162 | 167 | 1,898,000 | 1,670 |
| 2001-12-12 | 165 | 171 | 161 | 171 | 3,266,000 | 1,710 |
| 2001-12-11 | 165 | 171 | 165 | 166 | 3,011,000 | 1,660 |
| 2001-12-10 | 177 | 177 | 164 | 165 | 2,685,000 | 1,650 |
| 2001-12-07 | 175 | 183 | 175 | 177 | 3,953,000 | 1,770 |
| 2001-12-06 | 185 | 188 | 175 | 176 | 3,076,000 | 1,760 |
| 2001-12-05 | 184 | 185 | 172 | 181 | 3,277,000 | 1,810 |
| 2001-12-04 | 185 | 187 | 174 | 182 | 3,774,000 | 1,820 |
| 2001-12-03 | 193 | 194 | 181 | 181 | 2,439,000 | 1,810 |
| 2001-11-30 | 208 | 208 | 191 | 191 | 2,677,000 | 1,910 |
| 2001-11-29 | 205 | 208 | 201 | 204 | 1,983,000 | 2,040 |
| 2001-11-28 | 214 | 218 | 209 | 209 | 1,694,000 | 2,090 |
| 2001-11-27 | 220 | 227 | 218 | 219 | 2,604,000 | 2,190 |
| 2001-11-26 | 211 | 219 | 211 | 215 | 1,592,000 | 2,150 |
| 2001-11-22 | 211 | 212 | 207 | 208 | 962,000 | 2,080 |
| 2001-11-21 | 212 | 214 | 210 | 212 | 860,000 | 2,120 |
| 2001-11-20 | 222 | 222 | 210 | 215 | 1,241,000 | 2,150 |
| 2001-11-19 | 208 | 218 | 207 | 218 | 1,794,000 | 2,180 |
| 2001-11-16 | 212 | 216 | 208 | 213 | 2,727,000 | 2,130 |
| 2001-11-15 | 212 | 215 | 209 | 215 | 2,104,000 | 2,150 |
| 2001-11-14 | 217 | 220 | 210 | 212 | 1,584,000 | 2,120 |
| 2001-11-13 | 210 | 218 | 210 | 217 | 1,918,000 | 2,170 |
| 2001-11-12 | 216 | 224 | 210 | 210 | 1,745,000 | 2,100 |
| 2001-11-09 | 222 | 232 | 219 | 221 | 2,565,000 | 2,210 |
| 2001-11-08 | 226 | 233 | 224 | 232 | 2,720,000 | 2,320 |
| 2001-11-07 | 220 | 226 | 215 | 225 | 4,777,000 | 2,250 |
| 2001-11-06 | 221 | 224 | 210 | 220 | 6,832,000 | 2,200 |
| 2001-11-05 | 251 | 252 | 223 | 226 | 3,898,000 | 2,260 |
| 2001-11-02 | 258 | 260 | 248 | 250 | 1,930,000 | 2,500 |
| 2001-11-01 | 262 | 265 | 253 | 257 | 1,347,000 | 2,570 |
| 2001-10-31 | 255 | 262 | 255 | 257 | 902,000 | 2,570 |
| 2001-10-30 | 257 | 258 | 254 | 256 | 1,908,000 | 2,560 |
| 2001-10-29 | 271 | 271 | 262 | 262 | 1,892,000 | 2,620 |
| 2001-10-26 | 274 | 276 | 266 | 275 | 4,098,000 | 2,750 |
| 2001-10-25 | 280 | 284 | 274 | 279 | 2,875,000 | 2,790 |
| 2001-10-24 | 291 | 300 | 282 | 285 | 4,120,000 | 2,850 |
| 2001-10-23 | 285 | 295 | 284 | 294 | 3,510,000 | 2,940 |
| 2001-10-22 | 285 | 285 | 280 | 281 | 1,348,000 | 2,810 |
| 2001-10-19 | 272 | 282 | 272 | 282 | 1,223,000 | 2,820 |
| 2001-10-18 | 284 | 285 | 277 | 277 | 1,824,000 | 2,770 |
| 2001-10-17 | 285 | 289 | 282 | 289 | 1,568,000 | 2,890 |
| 2001-10-16 | 279 | 285 | 275 | 283 | 1,057,000 | 2,830 |
| 2001-10-15 | 274 | 277 | 272 | 277 | 1,238,000 | 2,770 |
| 2001-10-12 | 286 | 288 | 274 | 279 | 2,748,000 | 2,790 |
| 2001-10-11 | 282 | 285 | 278 | 285 | 1,474,000 | 2,850 |
| 2001-10-10 | 268 | 283 | 268 | 273 | 2,959,000 | 2,730 |
| 2001-10-09 | 275 | 280 | 268 | 271 | 4,731,000 | 2,710 |
| 2001-10-05 | 300 | 305 | 290 | 290 | 3,085,000 | 2,900 |
| 2001-10-04 | 309 | 315 | 302 | 313 | 2,026,000 | 3,130 |
| 2001-10-03 | 322 | 330 | 314 | 314 | 2,191,000 | 3,140 |
| 2001-10-02 | 316 | 328 | 310 | 325 | 2,077,000 | 3,250 |
| 2001-10-01 | 304 | 317 | 298 | 317 | 1,837,000 | 3,170 |
| 2001-09-28 | 293 | 301 | 293 | 296 | 2,116,000 | 2,960 |
| 2001-09-27 | 290 | 292 | 281 | 290 | 1,246,000 | 2,900 |
| 2001-09-26 | 291 | 300 | 281 | 294 | 1,335,000 | 2,940 |
| 2001-09-25 | 297 | 300 | 275 | 295 | 1,594,000 | 2,950 |
| 2001-09-21 | 275 | 287 | 272 | 286 | 1,698,000 | 2,860 |
| 2001-09-20 | 281 | 285 | 276 | 280 | 1,655,000 | 2,800 |
| 2001-09-19 | 290 | 302 | 290 | 291 | 1,811,000 | 2,910 |
| 2001-09-18 | 275 | 301 | 275 | 284 | 1,990,000 | 2,840 |
| 2001-09-17 | 279 | 284 | 267 | 271 | 1,738,000 | 2,710 |
| 2001-09-14 | 270 | 279 | 267 | 279 | 3,274,000 | 2,790 |
| 2001-09-13 | 267 | 278 | 266 | 275 | 1,442,000 | 2,750 |
| 2001-09-12 | 265 | 279 | 265 | 265 | 1,639,000 | 2,650 |
| 2001-09-11 | 280 | 293 | 279 | 291 | 1,458,000 | 2,910 |
| 2001-09-10 | 292 | 293 | 279 | 279 | 1,374,000 | 2,790 |
| 2001-09-07 | 290 | 303 | 290 | 296 | 1,329,000 | 2,960 |
| 2001-09-06 | 290 | 302 | 289 | 299 | 1,072,000 | 2,990 |
| 2001-09-05 | 300 | 304 | 292 | 295 | 1,571,000 | 2,950 |
| 2001-09-04 | 302 | 302 | 285 | 300 | 3,812,000 | 3,000 |
| 2001-09-03 | 321 | 324 | 303 | 304 | 1,798,000 | 3,040 |
| 2001-08-31 | 310 | 327 | 303 | 319 | 2,435,000 | 3,190 |
| 2001-08-30 | 316 | 325 | 310 | 317 | 4,442,000 | 3,170 |
| 2001-08-29 | 344 | 358 | 341 | 341 | 3,316,000 | 3,410 |
| 2001-08-28 | 348 | 352 | 344 | 350 | 3,160,000 | 3,500 |
| 2001-08-27 | 348 | 352 | 343 | 343 | 2,529,000 | 3,430 |
| 2001-08-24 | 353 | 360 | 345 | 353 | 2,928,000 | 3,530 |
| 2001-08-23 | 349 | 363 | 343 | 358 | 9,312,000 | 3,580 |
| 2001-08-22 | 323 | 344 | 323 | 342 | 5,399,000 | 3,420 |
| 2001-08-21 | 317 | 329 | 316 | 325 | 4,241,000 | 3,250 |
| 2001-08-20 | 318 | 318 | 309 | 310 | 3,928,000 | 3,100 |
| 2001-08-17 | 329 | 329 | 315 | 318 | 2,515,000 | 3,180 |
| 2001-08-16 | 338 | 342 | 331 | 331 | 6,973,000 | 3,310 |
| 2001-08-15 | 317 | 331 | 315 | 328 | 6,577,000 | 3,280 |
| 2001-08-14 | 307 | 316 | 301 | 313 | 3,687,000 | 3,130 |
| 2001-08-13 | 307 | 307 | 294 | 299 | 2,379,000 | 2,990 |
| 2001-08-10 | 310 | 316 | 308 | 308 | 4,377,000 | 3,080 |
| 2001-08-09 | 302 | 308 | 300 | 301 | 2,450,000 | 3,010 |
| 2001-08-08 | 316 | 317 | 305 | 308 | 5,811,000 | 3,080 |
| 2001-08-07 | 305 | 319 | 305 | 319 | 14,968,000 | 3,190 |
| 2001-08-06 | 295 | 304 | 293 | 301 | 5,903,000 | 3,010 |
| 2001-08-03 | 291 | 295 | 289 | 291 | 2,896,000 | 2,910 |
| 2001-08-02 | 289 | 298 | 287 | 296 | 3,744,000 | 2,960 |
| 2001-08-01 | 287 | 293 | 280 | 292 | 5,276,000 | 2,920 |
| 2001-07-31 | 271 | 289 | 270 | 288 | 4,724,000 | 2,880 |
| 2001-07-30 | 273 | 274 | 267 | 272 | 2,467,000 | 2,720 |
| 2001-07-27 | 259 | 280 | 259 | 273 | 4,491,000 | 2,730 |
| 2001-07-26 | 261 | 263 | 258 | 260 | 1,005,000 | 2,600 |
| 2001-07-25 | 255 | 262 | 250 | 259 | 1,557,000 | 2,590 |
| 2001-07-24 | 238 | 253 | 238 | 252 | 2,387,000 | 2,520 |
| 2001-07-23 | 257 | 259 | 243 | 247 | 2,656,000 | 2,470 |
| 2001-07-19 | 263 | 266 | 257 | 262 | 3,130,000 | 2,620 |
| 2001-07-18 | 274 | 283 | 270 | 273 | 7,334,000 | 2,730 |
| 2001-07-17 | 266 | 272 | 263 | 272 | 1,482,000 | 2,720 |
| 2001-07-16 | 263 | 266 | 263 | 266 | 945,000 | 2,660 |
| 2001-07-13 | 262 | 267 | 260 | 266 | 2,189,000 | 2,660 |
| 2001-07-12 | 259 | 267 | 255 | 267 | 755,000 | 2,670 |
| 2001-07-11 | 264 | 264 | 257 | 259 | 1,642,000 | 2,590 |
| 2001-07-10 | 271 | 272 | 266 | 268 | 2,620,000 | 2,680 |
| 2001-07-09 | 274 | 277 | 271 | 273 | 3,350,000 | 2,730 |
| 2001-07-06 | 269 | 278 | 266 | 274 | 3,445,000 | 2,740 |
| 2001-07-05 | 264 | 272 | 263 | 269 | 1,331,000 | 2,690 |
| 2001-07-04 | 265 | 267 | 260 | 264 | 911,000 | 2,640 |
| 2001-07-03 | 272 | 272 | 261 | 263 | 843,000 | 2,630 |
| 2001-07-02 | 269 | 272 | 265 | 267 | 1,656,000 | 2,670 |
| 2001-06-29 | 269 | 272 | 264 | 264 | 1,820,000 | 2,640 |
| 2001-06-28 | 264 | 268 | 260 | 265 | 915,000 | 2,650 |
| 2001-06-27 | 268 | 269 | 265 | 266 | 1,197,000 | 2,660 |
| 2001-06-26 | 267 | 271 | 267 | 270 | 1,080,000 | 2,700 |
| 2001-06-25 | 268 | 270 | 266 | 267 | 1,806,000 | 2,670 |
| 2001-06-22 | 264 | 270 | 260 | 265 | 2,766,000 | 2,650 |
| 2001-06-21 | 250 | 258 | 250 | 258 | 2,333,000 | 2,580 |
| 2001-06-20 | 249 | 250 | 247 | 248 | 2,271,000 | 2,480 |
| 2001-06-19 | 243 | 252 | 243 | 248 | 2,350,000 | 2,480 |
| 2001-06-18 | 238 | 246 | 238 | 245 | 1,433,000 | 2,450 |
| 2001-06-15 | 238 | 248 | 232 | 248 | 1,386,000 | 2,480 |
| 2001-06-14 | 241 | 245 | 232 | 241 | 1,750,000 | 2,410 |
| 2001-06-13 | 245 | 250 | 242 | 244 | 1,334,000 | 2,440 |
| 2001-06-12 | 256 | 257 | 241 | 243 | 1,537,000 | 2,430 |
| 2001-06-11 | 262 | 262 | 256 | 256 | 1,096,000 | 2,560 |
| 2001-06-08 | 263 | 263 | 256 | 260 | 4,849,000 | 2,600 |
| 2001-06-07 | 252 | 258 | 250 | 258 | 1,812,000 | 2,580 |
| 2001-06-06 | 259 | 260 | 248 | 254 | 1,784,000 | 2,540 |
| 2001-06-05 | 259 | 259 | 255 | 256 | 2,376,000 | 2,560 |
| 2001-06-04 | 254 | 257 | 248 | 257 | 1,154,000 | 2,570 |
| 2001-06-01 | 253 | 261 | 253 | 257 | 2,561,000 | 2,570 |
| 2001-05-31 | 254 | 256 | 252 | 253 | 1,552,000 | 2,530 |
| 2001-05-30 | 250 | 255 | 247 | 254 | 1,042,000 | 2,540 |
| 2001-05-29 | 250 | 256 | 249 | 254 | 1,930,000 | 2,540 |
| 2001-05-28 | 251 | 254 | 247 | 248 | 1,992,000 | 2,480 |
| 2001-05-25 | 263 | 263 | 253 | 254 | 3,010,000 | 2,540 |
| 2001-05-24 | 265 | 265 | 252 | 255 | 2,520,000 | 2,550 |
| 2001-05-23 | 267 | 270 | 263 | 267 | 1,644,000 | 2,670 |
| 2001-05-22 | 275 | 275 | 267 | 267 | 2,378,000 | 2,670 |
| 2001-05-21 | 275 | 278 | 271 | 273 | 2,754,000 | 2,730 |
| 2001-05-18 | 265 | 271 | 264 | 270 | 5,102,000 | 2,700 |
| 2001-05-17 | 265 | 265 | 260 | 262 | 2,429,000 | 2,620 |
| 2001-05-16 | 269 | 269 | 257 | 262 | 4,348,000 | 2,620 |
| 2001-05-15 | 256 | 267 | 256 | 267 | 9,766,000 | 2,670 |
| 2001-05-14 | 262 | 268 | 249 | 255 | 9,514,000 | 2,550 |
| 2001-05-11 | 288 | 288 | 279 | 287 | 2,738,000 | 2,870 |
| 2001-05-10 | 280 | 293 | 279 | 287 | 3,142,000 | 2,870 |
| 2001-05-09 | 275 | 281 | 270 | 280 | 2,958,000 | 2,800 |
| 2001-05-08 | 280 | 287 | 277 | 277 | 4,913,000 | 2,770 |
| 2001-05-07 | 295 | 296 | 284 | 285 | 2,129,000 | 2,850 |
| 2001-05-02 | 293 | 296 | 289 | 296 | 2,930,000 | 2,960 |
| 2001-05-01 | 289 | 293 | 286 | 293 | 3,233,000 | 2,930 |
| 2001-04-27 | 289 | 289 | 283 | 288 | 2,481,000 | 2,880 |
| 2001-04-26 | 286 | 290 | 281 | 285 | 3,548,000 | 2,850 |
| 2001-04-25 | 290 | 290 | 281 | 281 | 2,788,000 | 2,810 |
| 2001-04-24 | 282 | 292 | 280 | 289 | 5,487,000 | 2,890 |
| 2001-04-23 | 280 | 283 | 274 | 281 | 4,890,000 | 2,810 |
| 2001-04-20 | 271 | 277 | 268 | 277 | 3,923,000 | 2,770 |
| 2001-04-19 | 270 | 275 | 268 | 270 | 2,526,000 | 2,700 |
| 2001-04-18 | 272 | 275 | 265 | 275 | 3,589,000 | 2,750 |
| 2001-04-17 | 270 | 276 | 269 | 272 | 1,972,000 | 2,720 |
| 2001-04-16 | 270 | 272 | 267 | 268 | 1,539,000 | 2,680 |
| 2001-04-13 | 271 | 275 | 264 | 270 | 4,436,000 | 2,700 |
| 2001-04-12 | 270 | 277 | 270 | 276 | 4,865,000 | 2,760 |
| 2001-04-11 | 267 | 268 | 258 | 265 | 4,862,000 | 2,650 |
| 2001-04-10 | 267 | 268 | 260 | 262 | 3,868,000 | 2,620 |
| 2001-04-09 | 270 | 272 | 263 | 266 | 2,357,000 | 2,660 |
| 2001-04-06 | 272 | 277 | 265 | 270 | 3,382,000 | 2,700 |
| 2001-04-05 | 279 | 287 | 270 | 272 | 5,913,000 | 2,720 |
| 2001-04-04 | 267 | 283 | 265 | 282 | 9,969,000 | 2,820 |
| 2001-04-03 | 251 | 267 | 249 | 260 | 6,635,000 | 2,600 |
| 2001-04-02 | 249 | 254 | 240 | 248 | 3,275,000 | 2,480 |
| 2001-03-30 | 249 | 256 | 242 | 247 | 4,498,000 | 2,470 |
| 2001-03-29 | 250 | 257 | 246 | 247 | 7,648,000 | 2,470 |
| 2001-03-28 | 244 | 253 | 240 | 250 | 7,287,000 | 2,500 |
| 2001-03-27 | 233 | 237 | 229 | 234 | 2,225,000 | 2,340 |
| 2001-03-26 | 225 | 237 | 224 | 237 | 3,105,000 | 2,370 |
| 2001-03-23 | 224 | 226 | 220 | 223 | 1,988,000 | 2,230 |
| 2001-03-22 | 228 | 230 | 220 | 225 | 3,562,000 | 2,250 |
| 2001-03-21 | 217 | 228 | 216 | 228 | 3,182,000 | 2,280 |
| 2001-03-19 | 213 | 220 | 213 | 215 | 2,465,000 | 2,150 |
| 2001-03-16 | 213 | 217 | 211 | 215 | 2,597,000 | 2,150 |
| 2001-03-15 | 210 | 218 | 205 | 218 | 3,006,000 | 2,180 |
| 2001-03-14 | 230 | 231 | 216 | 220 | 2,813,000 | 2,200 |
| 2001-03-13 | 224 | 226 | 220 | 222 | 3,204,000 | 2,220 |
| 2001-03-12 | 234 | 236 | 228 | 231 | 1,597,000 | 2,310 |
| 2001-03-09 | 229 | 237 | 229 | 234 | 7,177,000 | 2,340 |
| 2001-03-08 | 230 | 234 | 226 | 234 | 4,174,000 | 2,340 |
| 2001-03-07 | 233 | 234 | 227 | 230 | 2,305,000 | 2,300 |
| 2001-03-06 | 222 | 228 | 219 | 228 | 2,583,000 | 2,280 |
| 2001-03-05 | 217 | 222 | 216 | 218 | 1,620,000 | 2,180 |
| 2001-03-02 | 228 | 228 | 222 | 225 | 1,806,000 | 2,250 |
| 2001-03-01 | 230 | 235 | 222 | 228 | 2,694,000 | 2,280 |
| 2001-02-28 | 229 | 237 | 228 | 230 | 9,358,000 | 2,300 |
| 2001-02-27 | 224 | 227 | 222 | 227 | 5,959,000 | 2,270 |
| 2001-02-26 | 218 | 224 | 218 | 223 | 3,257,000 | 2,230 |
| 2001-02-23 | 211 | 220 | 211 | 220 | 2,563,000 | 2,200 |
| 2001-02-22 | 210 | 215 | 207 | 215 | 1,067,000 | 2,150 |
| 2001-02-21 | 213 | 214 | 211 | 212 | 699,000 | 2,120 |
| 2001-02-20 | 213 | 217 | 213 | 215 | 1,282,000 | 2,150 |
| 2001-02-19 | 206 | 211 | 202 | 211 | 1,911,000 | 2,110 |
| 2001-02-16 | 215 | 217 | 208 | 210 | 2,336,000 | 2,100 |
| 2001-02-15 | 219 | 220 | 215 | 218 | 2,036,000 | 2,180 |
| 2001-02-14 | 217 | 225 | 214 | 223 | 5,803,000 | 2,230 |
| 2001-02-13 | 212 | 217 | 210 | 217 | 2,574,000 | 2,170 |
| 2001-02-09 | 205 | 214 | 203 | 210 | 3,429,000 | 2,100 |
| 2001-02-08 | 206 | 209 | 205 | 208 | 2,044,000 | 2,080 |
| 2001-02-07 | 202 | 206 | 202 | 204 | 1,375,000 | 2,040 |
| 2001-02-06 | 204 | 204 | 200 | 201 | 1,184,000 | 2,010 |
| 2001-02-05 | 211 | 212 | 202 | 204 | 2,589,000 | 2,040 |
| 2001-02-02 | 212 | 217 | 204 | 208 | 7,230,000 | 2,080 |
| 2001-02-01 | 200 | 212 | 200 | 212 | 7,090,000 | 2,120 |
| 2001-01-31 | 202 | 204 | 200 | 202 | 2,146,000 | 2,020 |
| 2001-01-30 | 196 | 202 | 195 | 201 | 2,697,000 | 2,010 |
| 2001-01-29 | 198 | 199 | 197 | 198 | 1,025,000 | 1,980 |
| 2001-01-26 | 193 | 198 | 192 | 198 | 1,092,000 | 1,980 |
| 2001-01-25 | 195 | 198 | 193 | 194 | 1,580,000 | 1,940 |
| 2001-01-24 | 200 | 201 | 196 | 196 | 2,030,000 | 1,960 |
| 2001-01-23 | 204 | 204 | 198 | 202 | 1,909,000 | 2,020 |
| 2001-01-22 | 205 | 206 | 202 | 205 | 2,358,000 | 2,050 |
| 2001-01-19 | 195 | 205 | 193 | 202 | 5,132,000 | 2,020 |
| 2001-01-18 | 192 | 196 | 192 | 194 | 1,511,000 | 1,940 |
| 2001-01-17 | 193 | 195 | 192 | 192 | 888,000 | 1,920 |
| 2001-01-16 | 193 | 196 | 193 | 196 | 908,000 | 1,960 |
| 2001-01-15 | 195 | 196 | 192 | 193 | 857,000 | 1,930 |
| 2001-01-12 | 192 | 199 | 192 | 195 | 2,329,000 | 1,950 |
| 2001-01-11 | 191 | 195 | 188 | 193 | 1,468,000 | 1,930 |
| 2001-01-10 | 197 | 198 | 188 | 190 | 1,667,000 | 1,900 |
| 2001-01-09 | 204 | 207 | 198 | 201 | 3,040,000 | 2,010 |
| 2001-01-05 | 195 | 202 | 188 | 200 | 4,720,000 | 2,000 |
| 2001-01-04 | 197 | 197 | 190 | 195 | 754,000 | 1,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
