5233 太平洋セメント(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 173 | 174 | 168 | 170 | 4,925,000 | 1,700 |
| 2008-12-29 | 167 | 174 | 165 | 173 | 9,854,000 | 1,730 |
| 2008-12-26 | 170 | 171 | 167 | 168 | 5,932,000 | 1,680 |
| 2008-12-25 | 164 | 173 | 163 | 171 | 12,096,000 | 1,710 |
| 2008-12-24 | 166 | 167 | 161 | 165 | 8,406,000 | 1,650 |
| 2008-12-22 | 169 | 171 | 164 | 168 | 13,631,000 | 1,680 |
| 2008-12-19 | 160 | 170 | 157 | 165 | 16,159,000 | 1,650 |
| 2008-12-18 | 168 | 170 | 160 | 161 | 15,916,000 | 1,610 |
| 2008-12-17 | 171 | 173 | 158 | 166 | 16,451,000 | 1,660 |
| 2008-12-16 | 172 | 175 | 167 | 168 | 23,570,000 | 1,680 |
| 2008-12-15 | 164 | 177 | 163 | 177 | 31,762,000 | 1,770 |
| 2008-12-12 | 157 | 162 | 151 | 159 | 36,328,000 | 1,590 |
| 2008-12-11 | 157 | 163 | 154 | 162 | 37,101,000 | 1,620 |
| 2008-12-10 | 167 | 168 | 150 | 152 | 36,787,000 | 1,520 |
| 2008-12-09 | 157 | 176 | 156 | 163 | 59,490,000 | 1,630 |
| 2008-12-08 | 143 | 155 | 142 | 153 | 44,685,000 | 1,530 |
| 2008-12-05 | 139 | 149 | 132 | 145 | 46,462,000 | 1,450 |
| 2008-12-04 | 124 | 140 | 124 | 136 | 46,918,000 | 1,360 |
| 2008-12-03 | 119 | 121 | 116 | 117 | 5,943,000 | 1,170 |
| 2008-12-02 | 118 | 123 | 116 | 116 | 8,255,000 | 1,160 |
| 2008-12-01 | 131 | 132 | 125 | 125 | 6,740,000 | 1,250 |
| 2008-11-28 | 130 | 135 | 129 | 134 | 15,245,000 | 1,340 |
| 2008-11-27 | 117 | 132 | 116 | 128 | 21,700,000 | 1,280 |
| 2008-11-26 | 110 | 124 | 107 | 121 | 19,405,000 | 1,210 |
| 2008-11-25 | 114 | 115 | 106 | 115 | 10,502,000 | 1,150 |
| 2008-11-21 | 93 | 107 | 92 | 107 | 9,146,000 | 1,070 |
| 2008-11-20 | 99 | 101 | 96 | 97 | 6,750,000 | 970 |
| 2008-11-19 | 100 | 103 | 99 | 101 | 5,214,000 | 1,010 |
| 2008-11-18 | 103 | 104 | 100 | 100 | 6,556,000 | 1,000 |
| 2008-11-17 | 100 | 108 | 100 | 106 | 4,495,000 | 1,060 |
| 2008-11-14 | 108 | 110 | 102 | 102 | 4,291,000 | 1,020 |
| 2008-11-13 | 109 | 109 | 103 | 103 | 5,715,000 | 1,030 |
| 2008-11-12 | 112 | 116 | 110 | 110 | 5,437,000 | 1,100 |
| 2008-11-11 | 122 | 124 | 118 | 120 | 5,110,000 | 1,200 |
| 2008-11-10 | 121 | 124 | 119 | 124 | 9,001,000 | 1,240 |
| 2008-11-07 | 110 | 115 | 109 | 115 | 6,209,000 | 1,150 |
| 2008-11-06 | 117 | 119 | 112 | 116 | 7,944,000 | 1,160 |
| 2008-11-05 | 121 | 126 | 119 | 126 | 10,842,000 | 1,260 |
| 2008-11-04 | 117 | 118 | 112 | 116 | 5,898,000 | 1,160 |
| 2008-10-31 | 113 | 117 | 111 | 112 | 7,017,000 | 1,120 |
| 2008-10-30 | 110 | 116 | 105 | 115 | 9,006,000 | 1,150 |
| 2008-10-29 | 109 | 110 | 103 | 110 | 9,916,000 | 1,100 |
| 2008-10-28 | 91 | 96 | 86 | 94 | 14,413,000 | 940 |
| 2008-10-27 | 99 | 103 | 92 | 94 | 10,279,000 | 940 |
| 2008-10-24 | 106 | 108 | 100 | 100 | 9,437,000 | 1,000 |
| 2008-10-23 | 115 | 116 | 107 | 113 | 9,797,000 | 1,130 |
| 2008-10-22 | 123 | 125 | 120 | 120 | 6,533,000 | 1,200 |
| 2008-10-21 | 120 | 128 | 119 | 128 | 8,905,000 | 1,280 |
| 2008-10-20 | 112 | 116 | 109 | 115 | 6,004,000 | 1,150 |
| 2008-10-17 | 109 | 112 | 104 | 109 | 10,142,000 | 1,090 |
| 2008-10-16 | 110 | 111 | 104 | 106 | 7,491,000 | 1,060 |
| 2008-10-15 | 120 | 123 | 116 | 120 | 6,325,000 | 1,200 |
| 2008-10-14 | 135 | 135 | 125 | 130 | 4,844,000 | 1,300 |
| 2008-10-10 | 98 | 115 | 96 | 111 | 10,948,000 | 1,110 |
| 2008-10-09 | 113 | 123 | 112 | 114 | 7,903,000 | 1,140 |
| 2008-10-08 | 123 | 127 | 111 | 113 | 6,085,000 | 1,130 |
| 2008-10-07 | 121 | 132 | 117 | 130 | 5,847,000 | 1,300 |
| 2008-10-06 | 142 | 143 | 131 | 132 | 6,413,000 | 1,320 |
| 2008-10-03 | 143 | 147 | 140 | 143 | 5,739,000 | 1,430 |
| 2008-10-02 | 152 | 153 | 144 | 145 | 5,285,000 | 1,450 |
| 2008-10-01 | 156 | 158 | 148 | 151 | 8,238,000 | 1,510 |
| 2008-09-30 | 152 | 157 | 150 | 151 | 6,566,000 | 1,510 |
| 2008-09-29 | 164 | 165 | 158 | 160 | 5,988,000 | 1,600 |
| 2008-09-26 | 173 | 175 | 163 | 166 | 3,797,000 | 1,660 |
| 2008-09-25 | 171 | 175 | 169 | 173 | 5,518,000 | 1,730 |
| 2008-09-24 | 176 | 180 | 173 | 176 | 5,025,000 | 1,760 |
| 2008-09-22 | 188 | 190 | 181 | 183 | 5,328,000 | 1,830 |
| 2008-09-19 | 180 | 187 | 176 | 187 | 8,785,000 | 1,870 |
| 2008-09-18 | 154 | 169 | 154 | 168 | 6,652,000 | 1,680 |
| 2008-09-17 | 157 | 164 | 156 | 158 | 8,614,000 | 1,580 |
| 2008-09-16 | 158 | 160 | 156 | 159 | 6,448,000 | 1,590 |
| 2008-09-12 | 165 | 171 | 162 | 170 | 6,844,000 | 1,700 |
| 2008-09-11 | 165 | 165 | 161 | 161 | 3,782,000 | 1,610 |
| 2008-09-10 | 164 | 168 | 163 | 167 | 5,557,000 | 1,670 |
| 2008-09-09 | 174 | 177 | 170 | 171 | 4,101,000 | 1,710 |
| 2008-09-08 | 172 | 180 | 172 | 179 | 4,503,000 | 1,790 |
| 2008-09-05 | 170 | 170 | 162 | 169 | 9,892,000 | 1,690 |
| 2008-09-04 | 175 | 176 | 172 | 174 | 5,787,000 | 1,740 |
| 2008-09-03 | 182 | 184 | 180 | 180 | 5,562,000 | 1,800 |
| 2008-09-02 | 183 | 190 | 179 | 181 | 7,304,000 | 1,810 |
| 2008-09-01 | 178 | 184 | 178 | 183 | 3,693,000 | 1,830 |
| 2008-08-29 | 179 | 184 | 177 | 181 | 9,708,000 | 1,810 |
| 2008-08-28 | 176 | 176 | 171 | 172 | 6,348,000 | 1,720 |
| 2008-08-27 | 176 | 178 | 173 | 173 | 6,939,000 | 1,730 |
| 2008-08-26 | 182 | 182 | 178 | 180 | 4,189,000 | 1,800 |
| 2008-08-25 | 185 | 186 | 184 | 185 | 3,521,000 | 1,850 |
| 2008-08-22 | 186 | 187 | 183 | 186 | 2,957,000 | 1,860 |
| 2008-08-21 | 186 | 189 | 185 | 186 | 2,469,000 | 1,860 |
| 2008-08-20 | 189 | 189 | 183 | 186 | 5,272,000 | 1,860 |
| 2008-08-19 | 188 | 189 | 184 | 188 | 4,234,000 | 1,880 |
| 2008-08-18 | 187 | 192 | 185 | 192 | 3,972,000 | 1,920 |
| 2008-08-15 | 188 | 189 | 185 | 186 | 4,601,000 | 1,860 |
| 2008-08-14 | 195 | 196 | 187 | 189 | 7,673,000 | 1,890 |
| 2008-08-13 | 200 | 201 | 194 | 196 | 6,433,000 | 1,960 |
| 2008-08-12 | 206 | 209 | 201 | 204 | 8,267,000 | 2,040 |
| 2008-08-11 | 211 | 214 | 210 | 213 | 4,316,000 | 2,130 |
| 2008-08-08 | 208 | 210 | 203 | 209 | 6,423,000 | 2,090 |
| 2008-08-07 | 213 | 213 | 210 | 210 | 5,572,000 | 2,100 |
| 2008-08-06 | 214 | 215 | 211 | 215 | 5,339,000 | 2,150 |
| 2008-08-05 | 206 | 210 | 206 | 209 | 2,983,000 | 2,090 |
| 2008-08-04 | 210 | 210 | 205 | 207 | 6,213,000 | 2,070 |
| 2008-08-01 | 213 | 214 | 207 | 207 | 4,924,000 | 2,070 |
| 2008-07-31 | 217 | 218 | 212 | 215 | 2,762,000 | 2,150 |
| 2008-07-30 | 213 | 217 | 213 | 216 | 2,633,000 | 2,160 |
| 2008-07-29 | 213 | 215 | 209 | 209 | 3,036,000 | 2,090 |
| 2008-07-28 | 215 | 221 | 213 | 217 | 3,859,000 | 2,170 |
| 2008-07-25 | 216 | 218 | 213 | 214 | 3,954,000 | 2,140 |
| 2008-07-24 | 210 | 223 | 210 | 220 | 9,522,000 | 2,200 |
| 2008-07-23 | 204 | 209 | 203 | 207 | 3,897,000 | 2,070 |
| 2008-07-22 | 201 | 205 | 196 | 205 | 4,523,000 | 2,050 |
| 2008-07-18 | 201 | 202 | 197 | 197 | 3,223,000 | 1,970 |
| 2008-07-17 | 198 | 201 | 195 | 198 | 4,698,000 | 1,980 |
| 2008-07-16 | 197 | 198 | 191 | 195 | 5,999,000 | 1,950 |
| 2008-07-15 | 203 | 203 | 197 | 197 | 6,342,000 | 1,970 |
| 2008-07-14 | 209 | 211 | 202 | 202 | 10,145,000 | 2,020 |
| 2008-07-11 | 220 | 220 | 206 | 214 | 11,201,000 | 2,140 |
| 2008-07-10 | 212 | 221 | 210 | 220 | 10,144,000 | 2,200 |
| 2008-07-09 | 216 | 218 | 210 | 211 | 6,820,000 | 2,110 |
| 2008-07-08 | 221 | 223 | 209 | 212 | 17,538,000 | 2,120 |
| 2008-07-07 | 209 | 214 | 206 | 213 | 4,943,000 | 2,130 |
| 2008-07-04 | 206 | 208 | 202 | 207 | 5,530,000 | 2,070 |
| 2008-07-03 | 208 | 208 | 202 | 205 | 7,988,000 | 2,050 |
| 2008-07-02 | 213 | 215 | 207 | 209 | 5,464,000 | 2,090 |
| 2008-07-01 | 214 | 216 | 211 | 211 | 5,800,000 | 2,110 |
| 2008-06-30 | 213 | 217 | 211 | 213 | 6,316,000 | 2,130 |
| 2008-06-27 | 206 | 213 | 203 | 212 | 6,824,000 | 2,120 |
| 2008-06-26 | 216 | 217 | 211 | 211 | 4,701,000 | 2,110 |
| 2008-06-25 | 217 | 217 | 211 | 216 | 3,053,000 | 2,160 |
| 2008-06-24 | 216 | 218 | 215 | 217 | 5,551,000 | 2,170 |
| 2008-06-23 | 213 | 221 | 209 | 219 | 7,606,000 | 2,190 |
| 2008-06-20 | 229 | 229 | 218 | 218 | 6,955,000 | 2,180 |
| 2008-06-19 | 233 | 234 | 226 | 227 | 5,652,000 | 2,270 |
| 2008-06-18 | 239 | 242 | 236 | 237 | 3,782,000 | 2,370 |
| 2008-06-17 | 234 | 239 | 231 | 239 | 5,386,000 | 2,390 |
| 2008-06-16 | 234 | 235 | 231 | 233 | 4,537,000 | 2,330 |
| 2008-06-13 | 233 | 234 | 230 | 232 | 11,347,000 | 2,320 |
| 2008-06-12 | 233 | 234 | 229 | 232 | 6,051,000 | 2,320 |
| 2008-06-11 | 234 | 239 | 234 | 239 | 4,512,000 | 2,390 |
| 2008-06-10 | 243 | 244 | 234 | 234 | 8,138,000 | 2,340 |
| 2008-06-09 | 237 | 241 | 236 | 241 | 5,730,000 | 2,410 |
| 2008-06-06 | 249 | 250 | 242 | 242 | 6,994,000 | 2,420 |
| 2008-06-05 | 243 | 247 | 239 | 246 | 8,397,000 | 2,460 |
| 2008-06-04 | 245 | 245 | 236 | 243 | 10,461,000 | 2,430 |
| 2008-06-03 | 247 | 250 | 243 | 245 | 6,641,000 | 2,450 |
| 2008-06-02 | 251 | 255 | 246 | 252 | 8,645,000 | 2,520 |
| 2008-05-30 | 244 | 250 | 242 | 249 | 9,706,000 | 2,490 |
| 2008-05-29 | 238 | 243 | 236 | 239 | 8,403,000 | 2,390 |
| 2008-05-28 | 242 | 243 | 237 | 237 | 4,217,000 | 2,370 |
| 2008-05-27 | 245 | 248 | 239 | 242 | 5,611,000 | 2,420 |
| 2008-05-26 | 248 | 250 | 241 | 244 | 9,178,000 | 2,440 |
| 2008-05-23 | 252 | 253 | 244 | 250 | 13,847,000 | 2,500 |
| 2008-05-22 | 242 | 252 | 237 | 252 | 8,069,000 | 2,520 |
| 2008-05-21 | 250 | 251 | 242 | 244 | 10,255,000 | 2,440 |
| 2008-05-20 | 254 | 256 | 250 | 255 | 12,253,000 | 2,550 |
| 2008-05-19 | 245 | 252 | 240 | 249 | 11,711,000 | 2,490 |
| 2008-05-16 | 238 | 241 | 233 | 238 | 10,148,000 | 2,380 |
| 2008-05-15 | 227 | 240 | 226 | 239 | 16,651,000 | 2,390 |
| 2008-05-14 | 224 | 227 | 219 | 226 | 12,129,000 | 2,260 |
| 2008-05-13 | 234 | 236 | 230 | 234 | 4,534,000 | 2,340 |
| 2008-05-12 | 230 | 232 | 225 | 231 | 5,968,000 | 2,310 |
| 2008-05-09 | 245 | 245 | 233 | 234 | 6,280,000 | 2,340 |
| 2008-05-08 | 237 | 246 | 237 | 244 | 8,906,000 | 2,440 |
| 2008-05-07 | 237 | 239 | 236 | 237 | 6,148,000 | 2,370 |
| 2008-05-02 | 237 | 239 | 227 | 232 | 10,611,000 | 2,320 |
| 2008-05-01 | 237 | 241 | 233 | 235 | 4,238,000 | 2,350 |
| 2008-04-30 | 243 | 243 | 237 | 237 | 6,629,000 | 2,370 |
| 2008-04-28 | 242 | 243 | 237 | 240 | 7,697,000 | 2,400 |
| 2008-04-25 | 247 | 250 | 243 | 247 | 5,106,000 | 2,470 |
| 2008-04-24 | 238 | 251 | 232 | 249 | 14,777,000 | 2,490 |
| 2008-04-23 | 243 | 247 | 240 | 240 | 8,205,000 | 2,400 |
| 2008-04-22 | 250 | 252 | 248 | 249 | 4,634,000 | 2,490 |
| 2008-04-21 | 260 | 261 | 250 | 252 | 10,648,000 | 2,520 |
| 2008-04-18 | 257 | 266 | 250 | 255 | 17,777,000 | 2,550 |
| 2008-04-17 | 253 | 258 | 250 | 252 | 6,270,000 | 2,520 |
| 2008-04-16 | 239 | 249 | 238 | 243 | 8,935,000 | 2,430 |
| 2008-04-15 | 241 | 241 | 232 | 236 | 8,138,000 | 2,360 |
| 2008-04-14 | 239 | 245 | 239 | 241 | 3,438,000 | 2,410 |
| 2008-04-11 | 242 | 251 | 241 | 249 | 8,072,000 | 2,490 |
| 2008-04-10 | 247 | 249 | 239 | 239 | 10,084,000 | 2,390 |
| 2008-04-09 | 261 | 262 | 251 | 255 | 7,785,000 | 2,550 |
| 2008-04-08 | 265 | 268 | 258 | 261 | 8,892,000 | 2,610 |
| 2008-04-07 | 264 | 268 | 261 | 267 | 9,898,000 | 2,670 |
| 2008-04-04 | 268 | 275 | 263 | 266 | 17,291,000 | 2,660 |
| 2008-04-03 | 248 | 265 | 244 | 263 | 11,480,000 | 2,630 |
| 2008-04-02 | 244 | 253 | 242 | 250 | 11,782,000 | 2,500 |
| 2008-04-01 | 241 | 241 | 233 | 237 | 7,313,000 | 2,370 |
| 2008-03-31 | 240 | 242 | 231 | 240 | 6,634,000 | 2,400 |
| 2008-03-28 | 244 | 248 | 239 | 243 | 4,856,000 | 2,430 |
| 2008-03-27 | 238 | 244 | 235 | 244 | 4,335,000 | 2,440 |
| 2008-03-26 | 236 | 244 | 236 | 240 | 7,044,000 | 2,400 |
| 2008-03-25 | 232 | 245 | 232 | 242 | 11,914,000 | 2,420 |
| 2008-03-24 | 232 | 232 | 227 | 227 | 7,669,000 | 2,270 |
| 2008-03-21 | 224 | 236 | 222 | 233 | 9,140,000 | 2,330 |
| 2008-03-19 | 223 | 229 | 219 | 221 | 11,655,000 | 2,210 |
| 2008-03-18 | 209 | 214 | 208 | 214 | 9,050,000 | 2,140 |
| 2008-03-17 | 208 | 212 | 202 | 207 | 9,220,000 | 2,070 |
| 2008-03-14 | 211 | 214 | 206 | 208 | 10,567,000 | 2,080 |
| 2008-03-13 | 207 | 216 | 203 | 209 | 15,522,000 | 2,090 |
| 2008-03-12 | 220 | 221 | 209 | 211 | 9,928,000 | 2,110 |
| 2008-03-11 | 203 | 214 | 199 | 210 | 13,590,000 | 2,100 |
| 2008-03-10 | 204 | 209 | 198 | 203 | 14,642,000 | 2,030 |
| 2008-03-07 | 219 | 221 | 214 | 215 | 9,298,000 | 2,150 |
| 2008-03-06 | 229 | 231 | 226 | 228 | 8,954,000 | 2,280 |
| 2008-03-05 | 231 | 232 | 225 | 229 | 8,412,000 | 2,290 |
| 2008-03-04 | 238 | 241 | 227 | 232 | 12,781,000 | 2,320 |
| 2008-03-03 | 237 | 238 | 231 | 233 | 11,060,000 | 2,330 |
| 2008-02-29 | 251 | 253 | 239 | 247 | 16,893,000 | 2,470 |
| 2008-02-28 | 251 | 262 | 249 | 261 | 8,683,000 | 2,610 |
| 2008-02-27 | 261 | 262 | 252 | 254 | 12,285,000 | 2,540 |
| 2008-02-26 | 255 | 262 | 254 | 256 | 10,486,000 | 2,560 |
| 2008-02-25 | 249 | 253 | 239 | 251 | 15,186,000 | 2,510 |
| 2008-02-22 | 238 | 248 | 235 | 246 | 15,551,000 | 2,460 |
| 2008-02-21 | 233 | 241 | 229 | 238 | 13,150,000 | 2,380 |
| 2008-02-20 | 246 | 246 | 228 | 228 | 14,500,000 | 2,280 |
| 2008-02-19 | 248 | 249 | 236 | 241 | 16,918,000 | 2,410 |
| 2008-02-18 | 236 | 249 | 235 | 246 | 14,541,000 | 2,460 |
| 2008-02-15 | 232 | 237 | 227 | 235 | 15,651,000 | 2,350 |
| 2008-02-14 | 218 | 239 | 217 | 236 | 18,209,000 | 2,360 |
| 2008-02-13 | 208 | 225 | 207 | 209 | 29,334,000 | 2,090 |
| 2008-02-12 | 205 | 205 | 197 | 199 | 13,744,000 | 1,990 |
| 2008-02-08 | 214 | 220 | 210 | 212 | 6,521,000 | 2,120 |
| 2008-02-07 | 221 | 226 | 211 | 217 | 8,082,000 | 2,170 |
| 2008-02-06 | 226 | 229 | 216 | 223 | 10,756,000 | 2,230 |
| 2008-02-05 | 229 | 238 | 226 | 231 | 9,062,000 | 2,310 |
| 2008-02-04 | 228 | 229 | 224 | 227 | 10,410,000 | 2,270 |
| 2008-02-01 | 228 | 232 | 218 | 222 | 9,659,000 | 2,220 |
| 2008-01-31 | 226 | 231 | 220 | 229 | 8,149,000 | 2,290 |
| 2008-01-30 | 229 | 237 | 225 | 233 | 9,773,000 | 2,330 |
| 2008-01-29 | 228 | 233 | 220 | 229 | 6,597,000 | 2,290 |
| 2008-01-28 | 233 | 234 | 223 | 224 | 7,331,000 | 2,240 |
| 2008-01-25 | 223 | 237 | 222 | 236 | 9,577,000 | 2,360 |
| 2008-01-24 | 215 | 221 | 212 | 217 | 7,915,000 | 2,170 |
| 2008-01-23 | 210 | 217 | 200 | 210 | 14,016,000 | 2,100 |
| 2008-01-22 | 208 | 215 | 200 | 200 | 8,580,000 | 2,000 |
| 2008-01-21 | 227 | 228 | 218 | 218 | 7,324,000 | 2,180 |
| 2008-01-18 | 211 | 232 | 210 | 230 | 10,172,000 | 2,300 |
| 2008-01-17 | 206 | 220 | 205 | 218 | 15,183,000 | 2,180 |
| 2008-01-16 | 212 | 213 | 201 | 203 | 18,732,000 | 2,030 |
| 2008-01-15 | 235 | 240 | 219 | 220 | 16,331,000 | 2,200 |
| 2008-01-11 | 243 | 248 | 230 | 232 | 13,680,000 | 2,320 |
| 2008-01-10 | 248 | 254 | 240 | 241 | 8,261,000 | 2,410 |
| 2008-01-09 | 239 | 247 | 236 | 247 | 9,398,000 | 2,470 |
| 2008-01-08 | 239 | 251 | 237 | 245 | 7,407,000 | 2,450 |
| 2008-01-07 | 247 | 249 | 238 | 242 | 6,974,000 | 2,420 |
| 2008-01-04 | 267 | 273 | 250 | 252 | 6,664,000 | 2,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
