5233 太平洋セメント(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 108 | 109 | 106 | 106 | 3,802,000 | 1,060 |
| 2009-12-29 | 109 | 110 | 107 | 108 | 7,414,000 | 1,080 |
| 2009-12-28 | 106 | 113 | 106 | 110 | 7,109,000 | 1,100 |
| 2009-12-25 | 108 | 109 | 105 | 106 | 4,939,000 | 1,060 |
| 2009-12-24 | 110 | 111 | 109 | 109 | 5,543,000 | 1,090 |
| 2009-12-22 | 110 | 111 | 109 | 110 | 4,919,000 | 1,100 |
| 2009-12-21 | 109 | 110 | 108 | 110 | 7,630,000 | 1,100 |
| 2009-12-18 | 105 | 109 | 104 | 108 | 11,576,000 | 1,080 |
| 2009-12-17 | 103 | 107 | 102 | 106 | 13,204,000 | 1,060 |
| 2009-12-16 | 100 | 103 | 99 | 102 | 7,702,000 | 1,020 |
| 2009-12-15 | 103 | 103 | 99 | 99 | 6,034,000 | 990 |
| 2009-12-14 | 102 | 104 | 101 | 102 | 4,420,000 | 1,020 |
| 2009-12-11 | 103 | 103 | 100 | 103 | 7,576,000 | 1,030 |
| 2009-12-10 | 102 | 103 | 99 | 99 | 7,140,000 | 990 |
| 2009-12-09 | 105 | 105 | 103 | 103 | 3,233,000 | 1,030 |
| 2009-12-08 | 107 | 108 | 105 | 107 | 9,232,000 | 1,070 |
| 2009-12-07 | 112 | 112 | 107 | 108 | 11,305,000 | 1,080 |
| 2009-12-04 | 102 | 107 | 101 | 107 | 11,967,000 | 1,070 |
| 2009-12-03 | 103 | 104 | 100 | 101 | 16,659,000 | 1,010 |
| 2009-12-02 | 101 | 104 | 100 | 102 | 15,917,000 | 1,020 |
| 2009-12-01 | 97 | 101 | 96 | 100 | 12,124,000 | 1,000 |
| 2009-11-30 | 95 | 97 | 95 | 96 | 8,617,000 | 960 |
| 2009-11-27 | 95 | 97 | 94 | 94 | 10,152,000 | 940 |
| 2009-11-26 | 95 | 99 | 93 | 99 | 13,472,000 | 990 |
| 2009-11-25 | 100 | 100 | 95 | 96 | 10,633,000 | 960 |
| 2009-11-24 | 102 | 103 | 99 | 99 | 6,473,000 | 990 |
| 2009-11-20 | 101 | 105 | 100 | 102 | 13,106,000 | 1,020 |
| 2009-11-19 | 102 | 103 | 96 | 100 | 19,317,000 | 1,000 |
| 2009-11-18 | 110 | 111 | 101 | 101 | 25,878,000 | 1,010 |
| 2009-11-17 | 120 | 121 | 113 | 113 | 14,133,000 | 1,130 |
| 2009-11-16 | 123 | 124 | 118 | 119 | 13,395,000 | 1,190 |
| 2009-11-13 | 127 | 128 | 120 | 122 | 26,101,000 | 1,220 |
| 2009-11-12 | 110 | 122 | 110 | 119 | 26,822,000 | 1,190 |
| 2009-11-11 | 108 | 119 | 107 | 113 | 26,501,000 | 1,130 |
| 2009-11-10 | 107 | 108 | 106 | 107 | 5,097,000 | 1,070 |
| 2009-11-09 | 109 | 110 | 106 | 106 | 9,726,000 | 1,060 |
| 2009-11-06 | 113 | 117 | 107 | 109 | 15,334,000 | 1,090 |
| 2009-11-05 | 107 | 116 | 107 | 113 | 19,746,000 | 1,130 |
| 2009-11-04 | 104 | 110 | 103 | 109 | 8,020,000 | 1,090 |
| 2009-11-02 | 105 | 107 | 104 | 105 | 6,140,000 | 1,050 |
| 2009-10-30 | 110 | 110 | 107 | 107 | 3,595,000 | 1,070 |
| 2009-10-29 | 105 | 109 | 104 | 109 | 6,106,000 | 1,090 |
| 2009-10-28 | 110 | 111 | 108 | 108 | 5,352,000 | 1,080 |
| 2009-10-27 | 113 | 113 | 110 | 112 | 5,585,000 | 1,120 |
| 2009-10-26 | 113 | 114 | 111 | 114 | 8,540,000 | 1,140 |
| 2009-10-23 | 116 | 117 | 114 | 114 | 5,671,000 | 1,140 |
| 2009-10-22 | 117 | 118 | 115 | 117 | 8,996,000 | 1,170 |
| 2009-10-21 | 116 | 120 | 116 | 120 | 7,992,000 | 1,200 |
| 2009-10-20 | 113 | 117 | 110 | 116 | 17,258,000 | 1,160 |
| 2009-10-19 | 113 | 114 | 111 | 114 | 6,104,000 | 1,140 |
| 2009-10-16 | 116 | 117 | 113 | 115 | 5,703,000 | 1,150 |
| 2009-10-15 | 119 | 120 | 115 | 116 | 5,599,000 | 1,160 |
| 2009-10-14 | 118 | 119 | 115 | 118 | 5,992,000 | 1,180 |
| 2009-10-13 | 119 | 120 | 117 | 118 | 6,901,000 | 1,180 |
| 2009-10-09 | 119 | 121 | 116 | 118 | 10,406,000 | 1,180 |
| 2009-10-08 | 121 | 122 | 118 | 119 | 9,663,000 | 1,190 |
| 2009-10-07 | 118 | 120 | 117 | 120 | 12,706,000 | 1,200 |
| 2009-10-06 | 120 | 120 | 115 | 115 | 11,214,000 | 1,150 |
| 2009-10-05 | 119 | 120 | 117 | 118 | 5,660,000 | 1,180 |
| 2009-10-02 | 112 | 119 | 112 | 118 | 13,018,000 | 1,180 |
| 2009-10-01 | 119 | 119 | 114 | 117 | 9,233,000 | 1,170 |
| 2009-09-30 | 119 | 123 | 118 | 120 | 12,124,000 | 1,200 |
| 2009-09-29 | 124 | 125 | 119 | 119 | 9,832,000 | 1,190 |
| 2009-09-28 | 125 | 126 | 123 | 124 | 6,709,000 | 1,240 |
| 2009-09-25 | 124 | 127 | 122 | 127 | 12,837,000 | 1,270 |
| 2009-09-24 | 123 | 127 | 121 | 122 | 21,021,000 | 1,220 |
| 2009-09-18 | 135 | 135 | 127 | 127 | 15,162,000 | 1,270 |
| 2009-09-17 | 136 | 139 | 135 | 138 | 7,484,000 | 1,380 |
| 2009-09-16 | 135 | 137 | 134 | 134 | 7,090,000 | 1,340 |
| 2009-09-15 | 138 | 138 | 133 | 133 | 9,754,000 | 1,330 |
| 2009-09-14 | 142 | 143 | 136 | 136 | 10,193,000 | 1,360 |
| 2009-09-11 | 143 | 146 | 142 | 143 | 10,352,000 | 1,430 |
| 2009-09-10 | 143 | 145 | 143 | 144 | 3,376,000 | 1,440 |
| 2009-09-09 | 145 | 146 | 141 | 143 | 8,372,000 | 1,430 |
| 2009-09-08 | 147 | 147 | 143 | 145 | 6,304,000 | 1,450 |
| 2009-09-07 | 149 | 150 | 146 | 146 | 5,730,000 | 1,460 |
| 2009-09-04 | 150 | 151 | 146 | 146 | 9,406,000 | 1,460 |
| 2009-09-03 | 151 | 151 | 148 | 149 | 6,530,000 | 1,490 |
| 2009-09-02 | 153 | 155 | 151 | 152 | 9,683,000 | 1,520 |
| 2009-09-01 | 161 | 161 | 157 | 158 | 7,153,000 | 1,580 |
| 2009-08-31 | 166 | 167 | 160 | 161 | 9,149,000 | 1,610 |
| 2009-08-28 | 166 | 167 | 161 | 166 | 17,818,000 | 1,660 |
| 2009-08-27 | 160 | 166 | 159 | 165 | 30,770,000 | 1,650 |
| 2009-08-26 | 154 | 159 | 153 | 158 | 13,524,000 | 1,580 |
| 2009-08-25 | 155 | 156 | 153 | 154 | 10,202,000 | 1,540 |
| 2009-08-24 | 159 | 160 | 154 | 156 | 7,937,000 | 1,560 |
| 2009-08-21 | 157 | 158 | 152 | 154 | 6,705,000 | 1,540 |
| 2009-08-20 | 155 | 161 | 155 | 159 | 9,026,000 | 1,590 |
| 2009-08-19 | 157 | 160 | 153 | 153 | 11,512,000 | 1,530 |
| 2009-08-18 | 154 | 157 | 152 | 156 | 11,887,000 | 1,560 |
| 2009-08-17 | 163 | 163 | 156 | 156 | 18,981,000 | 1,560 |
| 2009-08-14 | 159 | 163 | 157 | 162 | 16,699,000 | 1,620 |
| 2009-08-13 | 151 | 158 | 150 | 157 | 18,127,000 | 1,570 |
| 2009-08-12 | 148 | 151 | 147 | 148 | 6,491,000 | 1,480 |
| 2009-08-11 | 149 | 152 | 148 | 152 | 7,734,000 | 1,520 |
| 2009-08-10 | 149 | 150 | 147 | 150 | 6,631,000 | 1,500 |
| 2009-08-07 | 149 | 150 | 144 | 146 | 9,238,000 | 1,460 |
| 2009-08-06 | 152 | 152 | 148 | 150 | 7,071,000 | 1,500 |
| 2009-08-05 | 149 | 154 | 149 | 154 | 14,418,000 | 1,540 |
| 2009-08-04 | 148 | 151 | 147 | 148 | 13,859,000 | 1,480 |
| 2009-08-03 | 144 | 147 | 143 | 147 | 4,973,000 | 1,470 |
| 2009-07-31 | 146 | 148 | 142 | 143 | 8,255,000 | 1,430 |
| 2009-07-30 | 142 | 147 | 141 | 144 | 13,107,000 | 1,440 |
| 2009-07-29 | 143 | 145 | 139 | 140 | 18,502,000 | 1,400 |
| 2009-07-28 | 149 | 150 | 146 | 146 | 9,351,000 | 1,460 |
| 2009-07-27 | 153 | 153 | 149 | 150 | 7,041,000 | 1,500 |
| 2009-07-24 | 154 | 155 | 150 | 150 | 6,550,000 | 1,500 |
| 2009-07-23 | 152 | 155 | 151 | 152 | 9,365,000 | 1,520 |
| 2009-07-22 | 150 | 151 | 148 | 151 | 7,797,000 | 1,510 |
| 2009-07-21 | 151 | 152 | 148 | 151 | 10,029,000 | 1,510 |
| 2009-07-17 | 148 | 153 | 148 | 150 | 11,109,000 | 1,500 |
| 2009-07-16 | 158 | 160 | 147 | 147 | 13,572,000 | 1,470 |
| 2009-07-15 | 153 | 157 | 153 | 155 | 4,911,000 | 1,550 |
| 2009-07-14 | 150 | 156 | 150 | 152 | 7,302,000 | 1,520 |
| 2009-07-13 | 157 | 158 | 146 | 147 | 8,593,000 | 1,470 |
| 2009-07-10 | 158 | 160 | 151 | 153 | 12,481,000 | 1,530 |
| 2009-07-09 | 150 | 152 | 147 | 149 | 10,194,000 | 1,490 |
| 2009-07-08 | 152 | 156 | 150 | 150 | 8,767,000 | 1,500 |
| 2009-07-07 | 158 | 160 | 153 | 155 | 11,539,000 | 1,550 |
| 2009-07-06 | 165 | 165 | 159 | 159 | 5,873,000 | 1,590 |
| 2009-07-03 | 161 | 166 | 159 | 164 | 10,336,000 | 1,640 |
| 2009-07-02 | 168 | 169 | 164 | 165 | 8,013,000 | 1,650 |
| 2009-07-01 | 168 | 170 | 166 | 169 | 7,539,000 | 1,690 |
| 2009-06-30 | 167 | 169 | 165 | 166 | 6,883,000 | 1,660 |
| 2009-06-29 | 170 | 172 | 165 | 165 | 7,032,000 | 1,650 |
| 2009-06-26 | 174 | 174 | 169 | 171 | 5,016,000 | 1,710 |
| 2009-06-25 | 165 | 174 | 164 | 173 | 8,134,000 | 1,730 |
| 2009-06-24 | 166 | 167 | 162 | 163 | 6,946,000 | 1,630 |
| 2009-06-23 | 170 | 171 | 166 | 166 | 9,017,000 | 1,660 |
| 2009-06-22 | 173 | 175 | 171 | 173 | 6,587,000 | 1,730 |
| 2009-06-19 | 174 | 176 | 170 | 173 | 8,496,000 | 1,730 |
| 2009-06-18 | 175 | 176 | 170 | 170 | 11,575,000 | 1,700 |
| 2009-06-17 | 170 | 174 | 170 | 173 | 9,024,000 | 1,730 |
| 2009-06-16 | 175 | 176 | 169 | 170 | 8,899,000 | 1,700 |
| 2009-06-15 | 175 | 177 | 174 | 176 | 5,096,000 | 1,760 |
| 2009-06-12 | 176 | 177 | 174 | 175 | 13,335,000 | 1,750 |
| 2009-06-11 | 179 | 180 | 175 | 176 | 13,213,000 | 1,760 |
| 2009-06-10 | 180 | 183 | 180 | 182 | 5,152,000 | 1,820 |
| 2009-06-09 | 185 | 186 | 178 | 180 | 10,238,000 | 1,800 |
| 2009-06-08 | 185 | 189 | 183 | 186 | 8,364,000 | 1,860 |
| 2009-06-05 | 179 | 188 | 179 | 187 | 26,234,000 | 1,870 |
| 2009-06-04 | 174 | 179 | 174 | 178 | 20,169,000 | 1,780 |
| 2009-06-03 | 173 | 175 | 171 | 171 | 9,903,000 | 1,710 |
| 2009-06-02 | 178 | 179 | 171 | 171 | 14,671,000 | 1,710 |
| 2009-06-01 | 173 | 176 | 170 | 176 | 13,970,000 | 1,760 |
| 2009-05-29 | 174 | 175 | 172 | 172 | 9,260,000 | 1,720 |
| 2009-05-28 | 172 | 175 | 171 | 173 | 16,100,000 | 1,730 |
| 2009-05-27 | 172 | 173 | 169 | 170 | 10,034,000 | 1,700 |
| 2009-05-26 | 173 | 174 | 166 | 168 | 13,929,000 | 1,680 |
| 2009-05-25 | 174 | 177 | 172 | 174 | 8,260,000 | 1,740 |
| 2009-05-22 | 172 | 178 | 170 | 176 | 13,963,000 | 1,760 |
| 2009-05-21 | 175 | 177 | 171 | 172 | 22,059,000 | 1,720 |
| 2009-05-20 | 188 | 188 | 177 | 178 | 19,713,000 | 1,780 |
| 2009-05-19 | 193 | 193 | 186 | 187 | 12,669,000 | 1,870 |
| 2009-05-18 | 198 | 203 | 187 | 187 | 21,240,000 | 1,870 |
| 2009-05-15 | 189 | 207 | 189 | 201 | 22,997,000 | 2,010 |
| 2009-05-14 | 194 | 197 | 190 | 190 | 12,994,000 | 1,900 |
| 2009-05-13 | 193 | 199 | 189 | 198 | 30,339,000 | 1,980 |
| 2009-05-12 | 184 | 187 | 183 | 184 | 7,766,000 | 1,840 |
| 2009-05-11 | 187 | 190 | 181 | 183 | 8,242,000 | 1,830 |
| 2009-05-08 | 179 | 186 | 178 | 186 | 11,165,000 | 1,860 |
| 2009-05-07 | 187 | 188 | 177 | 177 | 10,738,000 | 1,770 |
| 2009-05-01 | 175 | 179 | 173 | 178 | 6,759,000 | 1,780 |
| 2009-04-30 | 182 | 184 | 170 | 173 | 11,022,000 | 1,730 |
| 2009-04-28 | 186 | 188 | 178 | 178 | 6,475,000 | 1,780 |
| 2009-04-27 | 188 | 189 | 182 | 185 | 7,523,000 | 1,850 |
| 2009-04-24 | 186 | 193 | 182 | 186 | 16,939,000 | 1,860 |
| 2009-04-23 | 185 | 187 | 179 | 184 | 8,095,000 | 1,840 |
| 2009-04-22 | 187 | 192 | 180 | 183 | 13,645,000 | 1,830 |
| 2009-04-21 | 176 | 188 | 173 | 184 | 24,039,000 | 1,840 |
| 2009-04-20 | 196 | 197 | 189 | 190 | 13,918,000 | 1,900 |
| 2009-04-17 | 187 | 194 | 186 | 193 | 10,790,000 | 1,930 |
| 2009-04-16 | 186 | 191 | 181 | 182 | 8,405,000 | 1,820 |
| 2009-04-15 | 187 | 188 | 179 | 180 | 9,921,000 | 1,800 |
| 2009-04-14 | 194 | 195 | 186 | 190 | 6,737,000 | 1,900 |
| 2009-04-13 | 192 | 197 | 189 | 191 | 7,235,000 | 1,910 |
| 2009-04-10 | 199 | 201 | 191 | 192 | 13,888,000 | 1,920 |
| 2009-04-09 | 184 | 197 | 183 | 194 | 24,548,000 | 1,940 |
| 2009-04-08 | 175 | 187 | 174 | 179 | 20,491,000 | 1,790 |
| 2009-04-07 | 175 | 178 | 173 | 176 | 9,921,000 | 1,760 |
| 2009-04-06 | 176 | 181 | 173 | 174 | 11,033,000 | 1,740 |
| 2009-04-03 | 173 | 174 | 163 | 171 | 9,340,000 | 1,710 |
| 2009-04-02 | 160 | 169 | 156 | 169 | 11,759,000 | 1,690 |
| 2009-04-01 | 149 | 158 | 148 | 157 | 8,088,000 | 1,570 |
| 2009-03-31 | 155 | 159 | 142 | 144 | 8,714,000 | 1,440 |
| 2009-03-30 | 161 | 163 | 154 | 155 | 6,423,000 | 1,550 |
| 2009-03-27 | 160 | 170 | 158 | 159 | 11,446,000 | 1,590 |
| 2009-03-26 | 157 | 160 | 156 | 159 | 3,991,000 | 1,590 |
| 2009-03-25 | 162 | 162 | 155 | 157 | 7,827,000 | 1,570 |
| 2009-03-24 | 157 | 163 | 156 | 162 | 11,453,000 | 1,620 |
| 2009-03-23 | 144 | 152 | 143 | 152 | 7,780,000 | 1,520 |
| 2009-03-19 | 149 | 155 | 146 | 149 | 10,562,000 | 1,490 |
| 2009-03-18 | 149 | 150 | 145 | 146 | 6,769,000 | 1,460 |
| 2009-03-17 | 143 | 147 | 142 | 145 | 7,833,000 | 1,450 |
| 2009-03-16 | 139 | 144 | 139 | 142 | 7,680,000 | 1,420 |
| 2009-03-13 | 135 | 139 | 133 | 139 | 9,921,000 | 1,390 |
| 2009-03-12 | 131 | 135 | 130 | 130 | 8,179,000 | 1,300 |
| 2009-03-11 | 135 | 137 | 131 | 131 | 6,720,000 | 1,310 |
| 2009-03-10 | 133 | 135 | 131 | 132 | 6,081,000 | 1,320 |
| 2009-03-09 | 134 | 137 | 132 | 134 | 7,295,000 | 1,340 |
| 2009-03-06 | 140 | 141 | 133 | 134 | 10,751,000 | 1,340 |
| 2009-03-05 | 144 | 146 | 142 | 145 | 7,552,000 | 1,450 |
| 2009-03-04 | 134 | 143 | 133 | 142 | 8,367,000 | 1,420 |
| 2009-03-03 | 132 | 138 | 131 | 136 | 5,762,000 | 1,360 |
| 2009-03-02 | 138 | 142 | 136 | 136 | 6,272,000 | 1,360 |
| 2009-02-27 | 142 | 146 | 138 | 141 | 7,918,000 | 1,410 |
| 2009-02-26 | 141 | 148 | 139 | 142 | 10,916,000 | 1,420 |
| 2009-02-25 | 144 | 144 | 137 | 141 | 9,435,000 | 1,410 |
| 2009-02-24 | 143 | 147 | 136 | 139 | 13,096,000 | 1,390 |
| 2009-02-23 | 142 | 152 | 140 | 150 | 14,551,000 | 1,500 |
| 2009-02-20 | 161 | 162 | 145 | 147 | 26,445,000 | 1,470 |
| 2009-02-19 | 160 | 164 | 155 | 164 | 22,911,000 | 1,640 |
| 2009-02-18 | 149 | 162 | 149 | 160 | 33,455,000 | 1,600 |
| 2009-02-17 | 145 | 151 | 143 | 146 | 14,404,000 | 1,460 |
| 2009-02-16 | 145 | 148 | 142 | 146 | 10,410,000 | 1,460 |
| 2009-02-13 | 142 | 148 | 137 | 146 | 14,626,000 | 1,460 |
| 2009-02-12 | 142 | 152 | 142 | 145 | 13,346,000 | 1,450 |
| 2009-02-10 | 147 | 149 | 144 | 145 | 5,766,000 | 1,450 |
| 2009-02-09 | 154 | 155 | 143 | 144 | 10,542,000 | 1,440 |
| 2009-02-06 | 152 | 153 | 147 | 152 | 9,057,000 | 1,520 |
| 2009-02-05 | 143 | 151 | 142 | 149 | 17,044,000 | 1,490 |
| 2009-02-04 | 130 | 147 | 129 | 145 | 20,182,000 | 1,450 |
| 2009-02-03 | 129 | 133 | 126 | 128 | 7,219,000 | 1,280 |
| 2009-02-02 | 124 | 133 | 123 | 130 | 11,827,000 | 1,300 |
| 2009-01-30 | 131 | 133 | 124 | 126 | 11,650,000 | 1,260 |
| 2009-01-29 | 144 | 146 | 132 | 135 | 10,900,000 | 1,350 |
| 2009-01-28 | 142 | 143 | 136 | 141 | 6,459,000 | 1,410 |
| 2009-01-27 | 138 | 143 | 137 | 142 | 6,724,000 | 1,420 |
| 2009-01-26 | 141 | 144 | 135 | 135 | 6,829,000 | 1,350 |
| 2009-01-23 | 141 | 144 | 140 | 140 | 4,710,000 | 1,400 |
| 2009-01-22 | 145 | 147 | 138 | 143 | 8,970,000 | 1,430 |
| 2009-01-21 | 143 | 145 | 140 | 140 | 7,903,000 | 1,400 |
| 2009-01-20 | 149 | 150 | 146 | 148 | 7,086,000 | 1,480 |
| 2009-01-19 | 153 | 155 | 147 | 148 | 6,584,000 | 1,480 |
| 2009-01-16 | 153 | 155 | 150 | 152 | 10,308,000 | 1,520 |
| 2009-01-15 | 145 | 150 | 144 | 146 | 9,013,000 | 1,460 |
| 2009-01-14 | 151 | 155 | 151 | 152 | 14,943,000 | 1,520 |
| 2009-01-13 | 162 | 162 | 149 | 149 | 17,643,000 | 1,490 |
| 2009-01-09 | 172 | 173 | 165 | 165 | 12,400,000 | 1,650 |
| 2009-01-08 | 178 | 180 | 171 | 173 | 9,656,000 | 1,730 |
| 2009-01-07 | 189 | 190 | 178 | 180 | 13,175,000 | 1,800 |
| 2009-01-06 | 183 | 191 | 178 | 189 | 22,332,000 | 1,890 |
| 2009-01-05 | 174 | 179 | 173 | 178 | 8,578,000 | 1,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
