5233 太平洋セメント(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 268 | 272 | 265 | 267 | 5,824,000 | 2,670 |
| 2007-12-27 | 274 | 276 | 269 | 272 | 5,774,000 | 2,720 |
| 2007-12-26 | 271 | 274 | 267 | 273 | 6,148,000 | 2,730 |
| 2007-12-25 | 274 | 274 | 267 | 270 | 3,761,000 | 2,700 |
| 2007-12-21 | 257 | 268 | 256 | 268 | 11,200,000 | 2,680 |
| 2007-12-20 | 266 | 269 | 252 | 254 | 11,776,000 | 2,540 |
| 2007-12-19 | 267 | 270 | 263 | 264 | 10,473,000 | 2,640 |
| 2007-12-18 | 260 | 265 | 254 | 263 | 8,850,000 | 2,630 |
| 2007-12-17 | 264 | 267 | 260 | 262 | 8,378,000 | 2,620 |
| 2007-12-14 | 279 | 280 | 261 | 265 | 20,528,000 | 2,650 |
| 2007-12-13 | 297 | 299 | 277 | 278 | 15,213,000 | 2,780 |
| 2007-12-12 | 288 | 298 | 286 | 296 | 17,844,000 | 2,960 |
| 2007-12-11 | 282 | 293 | 282 | 293 | 19,139,000 | 2,930 |
| 2007-12-10 | 275 | 284 | 272 | 276 | 18,436,000 | 2,760 |
| 2007-12-07 | 268 | 272 | 262 | 270 | 14,784,000 | 2,700 |
| 2007-12-06 | 258 | 266 | 255 | 265 | 14,401,000 | 2,650 |
| 2007-12-05 | 252 | 254 | 243 | 253 | 16,290,000 | 2,530 |
| 2007-12-04 | 264 | 266 | 254 | 257 | 10,274,000 | 2,570 |
| 2007-12-03 | 266 | 269 | 261 | 264 | 10,714,000 | 2,640 |
| 2007-11-30 | 263 | 276 | 260 | 269 | 15,907,000 | 2,690 |
| 2007-11-29 | 260 | 265 | 257 | 262 | 17,225,000 | 2,620 |
| 2007-11-28 | 247 | 257 | 245 | 248 | 16,532,000 | 2,480 |
| 2007-11-27 | 239 | 244 | 236 | 243 | 10,743,000 | 2,430 |
| 2007-11-26 | 246 | 248 | 236 | 241 | 16,083,000 | 2,410 |
| 2007-11-22 | 242 | 252 | 242 | 250 | 13,795,000 | 2,500 |
| 2007-11-21 | 253 | 254 | 241 | 247 | 20,018,000 | 2,470 |
| 2007-11-20 | 254 | 269 | 248 | 267 | 18,139,000 | 2,670 |
| 2007-11-19 | 274 | 274 | 255 | 259 | 16,716,000 | 2,590 |
| 2007-11-16 | 285 | 286 | 275 | 279 | 15,750,000 | 2,790 |
| 2007-11-15 | 294 | 298 | 289 | 290 | 12,823,000 | 2,900 |
| 2007-11-14 | 303 | 303 | 292 | 292 | 13,025,000 | 2,920 |
| 2007-11-13 | 309 | 312 | 303 | 307 | 5,123,000 | 3,070 |
| 2007-11-12 | 314 | 318 | 299 | 309 | 6,760,000 | 3,090 |
| 2007-11-09 | 316 | 331 | 316 | 319 | 9,596,000 | 3,190 |
| 2007-11-08 | 318 | 328 | 315 | 319 | 12,092,000 | 3,190 |
| 2007-11-07 | 331 | 333 | 319 | 323 | 11,648,000 | 3,230 |
| 2007-11-06 | 344 | 351 | 343 | 344 | 5,295,000 | 3,440 |
| 2007-11-05 | 362 | 362 | 339 | 349 | 9,491,000 | 3,490 |
| 2007-11-02 | 356 | 368 | 352 | 362 | 8,293,000 | 3,620 |
| 2007-11-01 | 363 | 368 | 362 | 367 | 9,576,000 | 3,670 |
| 2007-10-31 | 359 | 371 | 358 | 360 | 17,577,000 | 3,600 |
| 2007-10-30 | 338 | 358 | 330 | 354 | 18,030,000 | 3,540 |
| 2007-10-29 | 334 | 335 | 326 | 330 | 6,487,000 | 3,300 |
| 2007-10-26 | 332 | 335 | 326 | 335 | 6,568,000 | 3,350 |
| 2007-10-25 | 342 | 343 | 328 | 332 | 11,562,000 | 3,320 |
| 2007-10-24 | 356 | 356 | 340 | 340 | 9,502,000 | 3,400 |
| 2007-10-23 | 351 | 354 | 343 | 347 | 6,779,000 | 3,470 |
| 2007-10-22 | 346 | 348 | 335 | 347 | 10,770,000 | 3,470 |
| 2007-10-19 | 354 | 359 | 351 | 356 | 14,085,000 | 3,560 |
| 2007-10-18 | 356 | 370 | 356 | 369 | 11,626,000 | 3,690 |
| 2007-10-17 | 371 | 372 | 352 | 356 | 14,246,000 | 3,560 |
| 2007-10-16 | 382 | 382 | 372 | 374 | 10,812,000 | 3,740 |
| 2007-10-15 | 384 | 386 | 380 | 384 | 6,379,000 | 3,840 |
| 2007-10-12 | 374 | 384 | 373 | 383 | 12,121,000 | 3,830 |
| 2007-10-11 | 380 | 380 | 367 | 379 | 26,896,000 | 3,790 |
| 2007-10-10 | 400 | 403 | 386 | 389 | 19,251,000 | 3,890 |
| 2007-10-09 | 407 | 408 | 397 | 399 | 19,221,000 | 3,990 |
| 2007-10-05 | 444 | 449 | 438 | 441 | 5,205,000 | 4,410 |
| 2007-10-04 | 450 | 450 | 441 | 443 | 3,484,000 | 4,430 |
| 2007-10-03 | 444 | 452 | 443 | 450 | 4,701,000 | 4,500 |
| 2007-10-02 | 445 | 448 | 442 | 445 | 5,319,000 | 4,450 |
| 2007-10-01 | 439 | 447 | 435 | 438 | 4,791,000 | 4,380 |
| 2007-09-28 | 439 | 440 | 433 | 437 | 5,576,000 | 4,370 |
| 2007-09-27 | 425 | 443 | 425 | 440 | 8,927,000 | 4,400 |
| 2007-09-26 | 411 | 419 | 409 | 416 | 7,177,000 | 4,160 |
| 2007-09-25 | 407 | 409 | 399 | 406 | 7,671,000 | 4,060 |
| 2007-09-21 | 407 | 408 | 392 | 398 | 8,851,000 | 3,980 |
| 2007-09-20 | 420 | 421 | 408 | 411 | 5,767,000 | 4,110 |
| 2007-09-19 | 415 | 424 | 415 | 420 | 5,719,000 | 4,200 |
| 2007-09-18 | 415 | 416 | 409 | 409 | 3,934,000 | 4,090 |
| 2007-09-14 | 413 | 422 | 413 | 420 | 7,586,000 | 4,200 |
| 2007-09-13 | 422 | 422 | 410 | 412 | 6,883,000 | 4,120 |
| 2007-09-12 | 437 | 437 | 423 | 424 | 5,680,000 | 4,240 |
| 2007-09-11 | 441 | 442 | 426 | 436 | 5,561,000 | 4,360 |
| 2007-09-10 | 433 | 443 | 430 | 442 | 4,985,000 | 4,420 |
| 2007-09-07 | 441 | 446 | 432 | 438 | 3,985,000 | 4,380 |
| 2007-09-06 | 443 | 445 | 433 | 441 | 7,098,000 | 4,410 |
| 2007-09-05 | 458 | 460 | 448 | 448 | 5,551,000 | 4,480 |
| 2007-09-04 | 458 | 458 | 448 | 451 | 3,466,000 | 4,510 |
| 2007-09-03 | 457 | 458 | 452 | 456 | 2,920,000 | 4,560 |
| 2007-08-31 | 446 | 458 | 446 | 458 | 4,022,000 | 4,580 |
| 2007-08-30 | 442 | 447 | 438 | 445 | 3,725,000 | 4,450 |
| 2007-08-29 | 434 | 440 | 428 | 438 | 4,495,000 | 4,380 |
| 2007-08-28 | 445 | 451 | 442 | 448 | 3,329,000 | 4,480 |
| 2007-08-27 | 458 | 458 | 447 | 450 | 3,059,000 | 4,500 |
| 2007-08-24 | 451 | 455 | 446 | 448 | 6,143,000 | 4,480 |
| 2007-08-23 | 453 | 465 | 453 | 460 | 4,741,000 | 4,600 |
| 2007-08-22 | 433 | 453 | 426 | 451 | 6,223,000 | 4,510 |
| 2007-08-21 | 445 | 448 | 436 | 438 | 6,081,000 | 4,380 |
| 2007-08-20 | 440 | 446 | 433 | 441 | 7,637,000 | 4,410 |
| 2007-08-17 | 440 | 460 | 422 | 428 | 10,112,000 | 4,280 |
| 2007-08-16 | 466 | 467 | 443 | 458 | 9,958,000 | 4,580 |
| 2007-08-15 | 474 | 491 | 470 | 471 | 15,206,000 | 4,710 |
| 2007-08-14 | 488 | 490 | 469 | 478 | 18,503,000 | 4,780 |
| 2007-08-13 | 454 | 461 | 446 | 458 | 15,039,000 | 4,580 |
| 2007-08-10 | 445 | 447 | 414 | 434 | 17,024,000 | 4,340 |
| 2007-08-09 | 466 | 466 | 447 | 454 | 20,181,000 | 4,540 |
| 2007-08-08 | 475 | 479 | 444 | 461 | 20,722,000 | 4,610 |
| 2007-08-07 | 500 | 507 | 496 | 500 | 9,321,000 | 5,000 |
| 2007-08-06 | 484 | 489 | 480 | 485 | 4,913,000 | 4,850 |
| 2007-08-03 | 499 | 499 | 489 | 493 | 4,991,000 | 4,930 |
| 2007-08-02 | 499 | 501 | 485 | 494 | 7,950,000 | 4,940 |
| 2007-08-01 | 499 | 512 | 490 | 494 | 8,029,000 | 4,940 |
| 2007-07-31 | 518 | 519 | 503 | 509 | 5,077,000 | 5,090 |
| 2007-07-30 | 504 | 520 | 503 | 518 | 6,016,000 | 5,180 |
| 2007-07-27 | 505 | 513 | 503 | 507 | 7,958,000 | 5,070 |
| 2007-07-26 | 541 | 545 | 514 | 515 | 9,143,000 | 5,150 |
| 2007-07-25 | 540 | 547 | 535 | 542 | 5,653,000 | 5,420 |
| 2007-07-24 | 538 | 543 | 530 | 542 | 7,989,000 | 5,420 |
| 2007-07-23 | 544 | 545 | 533 | 537 | 8,298,000 | 5,370 |
| 2007-07-20 | 555 | 556 | 549 | 551 | 3,917,000 | 5,510 |
| 2007-07-19 | 556 | 556 | 548 | 554 | 2,953,000 | 5,540 |
| 2007-07-18 | 557 | 558 | 549 | 553 | 3,872,000 | 5,530 |
| 2007-07-17 | 552 | 563 | 552 | 555 | 6,084,000 | 5,550 |
| 2007-07-13 | 554 | 555 | 546 | 549 | 4,139,000 | 5,490 |
| 2007-07-12 | 557 | 558 | 544 | 548 | 3,980,000 | 5,480 |
| 2007-07-11 | 559 | 563 | 556 | 557 | 4,496,000 | 5,570 |
| 2007-07-10 | 562 | 562 | 553 | 558 | 5,378,000 | 5,580 |
| 2007-07-09 | 557 | 565 | 556 | 562 | 5,646,000 | 5,620 |
| 2007-07-06 | 562 | 562 | 549 | 550 | 8,334,000 | 5,500 |
| 2007-07-05 | 560 | 564 | 559 | 560 | 1,790,000 | 5,600 |
| 2007-07-04 | 563 | 564 | 558 | 558 | 3,076,000 | 5,580 |
| 2007-07-03 | 565 | 567 | 556 | 558 | 6,654,000 | 5,580 |
| 2007-07-02 | 555 | 564 | 554 | 561 | 10,311,000 | 5,610 |
| 2007-06-29 | 549 | 550 | 544 | 546 | 3,515,000 | 5,460 |
| 2007-06-28 | 536 | 544 | 531 | 540 | 3,933,000 | 5,400 |
| 2007-06-27 | 536 | 541 | 534 | 536 | 2,948,000 | 5,360 |
| 2007-06-26 | 531 | 545 | 531 | 543 | 5,460,000 | 5,430 |
| 2007-06-25 | 547 | 547 | 535 | 537 | 5,486,000 | 5,370 |
| 2007-06-22 | 552 | 552 | 544 | 550 | 3,739,000 | 5,500 |
| 2007-06-21 | 545 | 554 | 544 | 551 | 4,773,000 | 5,510 |
| 2007-06-20 | 545 | 551 | 543 | 546 | 6,603,000 | 5,460 |
| 2007-06-19 | 534 | 552 | 530 | 544 | 10,056,000 | 5,440 |
| 2007-06-18 | 533 | 538 | 529 | 537 | 6,331,000 | 5,370 |
| 2007-06-15 | 526 | 533 | 525 | 529 | 3,890,000 | 5,290 |
| 2007-06-14 | 527 | 539 | 525 | 529 | 6,470,000 | 5,290 |
| 2007-06-13 | 527 | 527 | 513 | 523 | 10,722,000 | 5,230 |
| 2007-06-12 | 528 | 535 | 525 | 532 | 6,998,000 | 5,320 |
| 2007-06-11 | 535 | 537 | 525 | 529 | 4,597,000 | 5,290 |
| 2007-06-08 | 543 | 543 | 533 | 533 | 8,131,000 | 5,330 |
| 2007-06-07 | 540 | 548 | 539 | 548 | 3,199,000 | 5,480 |
| 2007-06-06 | 539 | 550 | 539 | 547 | 5,576,000 | 5,470 |
| 2007-06-05 | 545 | 551 | 540 | 542 | 6,573,000 | 5,420 |
| 2007-06-04 | 550 | 551 | 544 | 545 | 5,703,000 | 5,450 |
| 2007-06-01 | 552 | 556 | 547 | 551 | 7,669,000 | 5,510 |
| 2007-05-31 | 548 | 566 | 548 | 557 | 13,729,000 | 5,570 |
| 2007-05-30 | 543 | 551 | 541 | 545 | 16,468,000 | 5,450 |
| 2007-05-29 | 538 | 543 | 537 | 540 | 4,735,000 | 5,400 |
| 2007-05-28 | 536 | 544 | 536 | 542 | 5,573,000 | 5,420 |
| 2007-05-25 | 533 | 536 | 532 | 535 | 5,681,000 | 5,350 |
| 2007-05-24 | 533 | 546 | 527 | 541 | 7,636,000 | 5,410 |
| 2007-05-23 | 529 | 532 | 524 | 531 | 5,067,000 | 5,310 |
| 2007-05-22 | 535 | 537 | 528 | 531 | 7,111,000 | 5,310 |
| 2007-05-21 | 539 | 546 | 537 | 541 | 7,120,000 | 5,410 |
| 2007-05-18 | 529 | 534 | 524 | 529 | 9,146,000 | 5,290 |
| 2007-05-17 | 511 | 521 | 511 | 521 | 6,555,000 | 5,210 |
| 2007-05-16 | 522 | 529 | 512 | 519 | 10,220,000 | 5,190 |
| 2007-05-15 | 535 | 536 | 523 | 527 | 8,382,000 | 5,270 |
| 2007-05-14 | 534 | 544 | 532 | 539 | 8,015,000 | 5,390 |
| 2007-05-11 | 535 | 540 | 532 | 535 | 11,243,000 | 5,350 |
| 2007-05-10 | 529 | 551 | 527 | 543 | 19,446,000 | 5,430 |
| 2007-05-09 | 514 | 515 | 507 | 509 | 5,083,000 | 5,090 |
| 2007-05-08 | 519 | 521 | 516 | 518 | 2,355,000 | 5,180 |
| 2007-05-07 | 516 | 527 | 516 | 518 | 5,555,000 | 5,180 |
| 2007-05-02 | 508 | 513 | 504 | 511 | 3,542,000 | 5,110 |
| 2007-05-01 | 517 | 517 | 504 | 507 | 3,353,000 | 5,070 |
| 2007-04-27 | 514 | 520 | 512 | 516 | 6,358,000 | 5,160 |
| 2007-04-26 | 505 | 522 | 504 | 517 | 7,062,000 | 5,170 |
| 2007-04-25 | 503 | 505 | 499 | 504 | 4,861,000 | 5,040 |
| 2007-04-24 | 509 | 515 | 503 | 507 | 5,251,000 | 5,070 |
| 2007-04-23 | 515 | 519 | 503 | 508 | 8,748,000 | 5,080 |
| 2007-04-20 | 524 | 524 | 513 | 522 | 6,859,000 | 5,220 |
| 2007-04-19 | 524 | 531 | 518 | 521 | 8,865,000 | 5,210 |
| 2007-04-18 | 519 | 524 | 517 | 522 | 5,759,000 | 5,220 |
| 2007-04-17 | 520 | 520 | 511 | 515 | 5,028,000 | 5,150 |
| 2007-04-16 | 511 | 518 | 509 | 515 | 5,087,000 | 5,150 |
| 2007-04-13 | 514 | 520 | 510 | 511 | 4,215,000 | 5,110 |
| 2007-04-12 | 514 | 516 | 507 | 509 | 5,784,000 | 5,090 |
| 2007-04-11 | 523 | 527 | 516 | 518 | 6,495,000 | 5,180 |
| 2007-04-10 | 522 | 530 | 518 | 526 | 5,062,000 | 5,260 |
| 2007-04-09 | 522 | 526 | 521 | 524 | 2,759,000 | 5,240 |
| 2007-04-06 | 525 | 526 | 517 | 523 | 3,690,000 | 5,230 |
| 2007-04-05 | 526 | 533 | 517 | 524 | 4,738,000 | 5,240 |
| 2007-04-04 | 525 | 529 | 518 | 526 | 6,371,000 | 5,260 |
| 2007-04-03 | 513 | 525 | 511 | 525 | 5,712,000 | 5,250 |
| 2007-04-02 | 524 | 528 | 507 | 508 | 5,129,000 | 5,080 |
| 2007-03-30 | 521 | 524 | 519 | 521 | 4,275,000 | 5,210 |
| 2007-03-29 | 522 | 527 | 515 | 521 | 5,243,000 | 5,210 |
| 2007-03-28 | 524 | 530 | 520 | 525 | 6,596,000 | 5,250 |
| 2007-03-27 | 523 | 525 | 519 | 525 | 4,882,000 | 5,250 |
| 2007-03-26 | 525 | 525 | 521 | 523 | 4,562,000 | 5,230 |
| 2007-03-23 | 518 | 522 | 515 | 519 | 6,565,000 | 5,190 |
| 2007-03-22 | 518 | 523 | 512 | 516 | 9,653,000 | 5,160 |
| 2007-03-20 | 516 | 526 | 515 | 517 | 13,891,000 | 5,170 |
| 2007-03-19 | 488 | 495 | 483 | 494 | 6,304,000 | 4,940 |
| 2007-03-16 | 496 | 505 | 488 | 492 | 5,352,000 | 4,920 |
| 2007-03-15 | 502 | 507 | 498 | 503 | 4,024,000 | 5,030 |
| 2007-03-14 | 505 | 508 | 496 | 497 | 6,261,000 | 4,970 |
| 2007-03-13 | 525 | 525 | 515 | 518 | 4,575,000 | 5,180 |
| 2007-03-12 | 525 | 526 | 520 | 523 | 3,915,000 | 5,230 |
| 2007-03-09 | 521 | 528 | 517 | 525 | 11,497,000 | 5,250 |
| 2007-03-08 | 499 | 512 | 498 | 512 | 5,191,000 | 5,120 |
| 2007-03-07 | 519 | 519 | 500 | 502 | 6,276,000 | 5,020 |
| 2007-03-06 | 495 | 509 | 495 | 505 | 6,688,000 | 5,050 |
| 2007-03-05 | 505 | 508 | 490 | 492 | 7,451,000 | 4,920 |
| 2007-03-02 | 521 | 521 | 508 | 513 | 5,177,000 | 5,130 |
| 2007-03-01 | 521 | 524 | 509 | 520 | 5,043,000 | 5,200 |
| 2007-02-28 | 494 | 522 | 494 | 520 | 8,663,000 | 5,200 |
| 2007-02-27 | 550 | 550 | 534 | 544 | 9,785,000 | 5,440 |
| 2007-02-26 | 547 | 552 | 539 | 551 | 14,483,000 | 5,510 |
| 2007-02-23 | 527 | 528 | 519 | 527 | 6,340,000 | 5,270 |
| 2007-02-22 | 517 | 519 | 512 | 519 | 7,556,000 | 5,190 |
| 2007-02-21 | 513 | 517 | 507 | 512 | 11,773,000 | 5,120 |
| 2007-02-20 | 505 | 516 | 503 | 507 | 12,442,000 | 5,070 |
| 2007-02-19 | 508 | 509 | 495 | 502 | 16,602,000 | 5,020 |
| 2007-02-16 | 523 | 524 | 508 | 518 | 12,530,000 | 5,180 |
| 2007-02-15 | 537 | 539 | 526 | 532 | 9,110,000 | 5,320 |
| 2007-02-14 | 546 | 547 | 533 | 537 | 8,904,000 | 5,370 |
| 2007-02-13 | 540 | 551 | 530 | 536 | 10,255,000 | 5,360 |
| 2007-02-09 | 530 | 541 | 525 | 539 | 5,218,000 | 5,390 |
| 2007-02-08 | 533 | 537 | 527 | 530 | 5,706,000 | 5,300 |
| 2007-02-07 | 530 | 537 | 524 | 533 | 7,273,000 | 5,330 |
| 2007-02-06 | 542 | 542 | 535 | 535 | 5,236,000 | 5,350 |
| 2007-02-05 | 546 | 546 | 538 | 541 | 4,679,000 | 5,410 |
| 2007-02-02 | 549 | 555 | 544 | 549 | 5,651,000 | 5,490 |
| 2007-02-01 | 547 | 556 | 539 | 549 | 8,254,000 | 5,490 |
| 2007-01-31 | 551 | 551 | 539 | 546 | 6,141,000 | 5,460 |
| 2007-01-30 | 550 | 553 | 543 | 545 | 10,462,000 | 5,450 |
| 2007-01-29 | 534 | 546 | 529 | 546 | 18,344,000 | 5,460 |
| 2007-01-26 | 512 | 524 | 510 | 523 | 6,132,000 | 5,230 |
| 2007-01-25 | 529 | 529 | 514 | 518 | 6,651,000 | 5,180 |
| 2007-01-24 | 517 | 526 | 511 | 521 | 9,562,000 | 5,210 |
| 2007-01-23 | 517 | 522 | 514 | 517 | 8,247,000 | 5,170 |
| 2007-01-22 | 511 | 520 | 509 | 514 | 7,007,000 | 5,140 |
| 2007-01-19 | 506 | 508 | 497 | 504 | 6,441,000 | 5,040 |
| 2007-01-18 | 512 | 518 | 507 | 510 | 9,042,000 | 5,100 |
| 2007-01-17 | 509 | 520 | 504 | 515 | 19,699,000 | 5,150 |
| 2007-01-16 | 485 | 505 | 484 | 502 | 25,115,000 | 5,020 |
| 2007-01-15 | 466 | 482 | 466 | 473 | 10,379,000 | 4,730 |
| 2007-01-12 | 463 | 466 | 457 | 461 | 8,865,000 | 4,610 |
| 2007-01-11 | 463 | 468 | 458 | 461 | 6,428,000 | 4,610 |
| 2007-01-10 | 478 | 478 | 466 | 468 | 7,399,000 | 4,680 |
| 2007-01-09 | 466 | 475 | 463 | 473 | 7,408,000 | 4,730 |
| 2007-01-05 | 468 | 468 | 455 | 458 | 4,973,000 | 4,580 |
| 2007-01-04 | 466 | 469 | 462 | 467 | 1,776,000 | 4,670 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
