5233 太平洋セメント(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 360 | 364 | 354 | 354 | 7,206,000 | 3,540 |
| 2015-12-29 | 355 | 359 | 351 | 358 | 7,094,000 | 3,580 |
| 2015-12-28 | 351 | 359 | 350 | 358 | 6,944,000 | 3,580 |
| 2015-12-25 | 355 | 356 | 349 | 351 | 13,556,000 | 3,510 |
| 2015-12-24 | 364 | 369 | 356 | 357 | 12,390,000 | 3,570 |
| 2015-12-22 | 368 | 369 | 360 | 361 | 11,945,000 | 3,610 |
| 2015-12-21 | 363 | 368 | 360 | 367 | 14,208,000 | 3,670 |
| 2015-12-18 | 363 | 370 | 359 | 364 | 15,511,000 | 3,640 |
| 2015-12-17 | 363 | 366 | 355 | 363 | 18,355,000 | 3,630 |
| 2015-12-16 | 356 | 361 | 354 | 360 | 9,934,000 | 3,600 |
| 2015-12-15 | 352 | 358 | 352 | 353 | 8,999,000 | 3,530 |
| 2015-12-14 | 356 | 357 | 350 | 354 | 15,211,000 | 3,540 |
| 2015-12-11 | 357 | 362 | 357 | 360 | 9,010,000 | 3,600 |
| 2015-12-10 | 360 | 363 | 358 | 359 | 9,581,000 | 3,590 |
| 2015-12-09 | 362 | 368 | 361 | 361 | 11,285,000 | 3,610 |
| 2015-12-08 | 365 | 368 | 362 | 364 | 7,956,000 | 3,640 |
| 2015-12-07 | 366 | 367 | 363 | 365 | 5,924,000 | 3,650 |
| 2015-12-04 | 366 | 370 | 361 | 364 | 12,295,000 | 3,640 |
| 2015-12-03 | 369 | 370 | 363 | 366 | 12,237,000 | 3,660 |
| 2015-12-02 | 376 | 377 | 368 | 370 | 12,872,000 | 3,700 |
| 2015-12-01 | 383 | 388 | 378 | 381 | 10,893,000 | 3,810 |
| 2015-11-30 | 390 | 392 | 380 | 380 | 20,053,000 | 3,800 |
| 2015-11-27 | 394 | 395 | 389 | 390 | 7,734,000 | 3,900 |
| 2015-11-26 | 397 | 401 | 394 | 394 | 5,057,000 | 3,940 |
| 2015-11-25 | 400 | 401 | 393 | 397 | 7,926,000 | 3,970 |
| 2015-11-24 | 401 | 404 | 400 | 401 | 5,770,000 | 4,010 |
| 2015-11-20 | 405 | 406 | 399 | 405 | 5,724,000 | 4,050 |
| 2015-11-19 | 407 | 408 | 399 | 406 | 6,813,000 | 4,060 |
| 2015-11-18 | 412 | 413 | 400 | 403 | 7,818,000 | 4,030 |
| 2015-11-17 | 409 | 414 | 406 | 411 | 6,528,000 | 4,110 |
| 2015-11-16 | 405 | 413 | 404 | 406 | 4,948,000 | 4,060 |
| 2015-11-13 | 407 | 415 | 406 | 413 | 6,339,000 | 4,130 |
| 2015-11-12 | 409 | 415 | 406 | 412 | 9,998,000 | 4,120 |
| 2015-11-11 | 385 | 410 | 385 | 408 | 12,110,000 | 4,080 |
| 2015-11-10 | 394 | 395 | 388 | 393 | 6,306,000 | 3,930 |
| 2015-11-09 | 403 | 403 | 395 | 398 | 8,406,000 | 3,980 |
| 2015-11-06 | 397 | 408 | 397 | 400 | 9,252,000 | 4,000 |
| 2015-11-05 | 390 | 395 | 385 | 395 | 9,585,000 | 3,950 |
| 2015-11-04 | 395 | 395 | 387 | 390 | 6,097,000 | 3,900 |
| 2015-11-02 | 395 | 395 | 388 | 388 | 4,416,000 | 3,880 |
| 2015-10-30 | 391 | 401 | 386 | 400 | 11,405,000 | 4,000 |
| 2015-10-29 | 397 | 398 | 391 | 395 | 8,874,000 | 3,950 |
| 2015-10-28 | 392 | 394 | 387 | 392 | 5,252,000 | 3,920 |
| 2015-10-27 | 395 | 396 | 388 | 390 | 5,347,000 | 3,900 |
| 2015-10-26 | 399 | 402 | 393 | 395 | 5,337,000 | 3,950 |
| 2015-10-23 | 398 | 401 | 393 | 398 | 12,061,000 | 3,980 |
| 2015-10-22 | 395 | 395 | 389 | 390 | 4,613,000 | 3,900 |
| 2015-10-21 | 384 | 396 | 382 | 396 | 5,062,000 | 3,960 |
| 2015-10-20 | 391 | 392 | 383 | 386 | 3,830,000 | 3,860 |
| 2015-10-19 | 387 | 394 | 381 | 391 | 9,090,000 | 3,910 |
| 2015-10-16 | 387 | 390 | 384 | 386 | 5,027,000 | 3,860 |
| 2015-10-15 | 374 | 385 | 373 | 384 | 5,999,000 | 3,840 |
| 2015-10-14 | 383 | 387 | 376 | 378 | 7,574,000 | 3,780 |
| 2015-10-13 | 378 | 387 | 376 | 383 | 6,441,000 | 3,830 |
| 2015-10-09 | 369 | 383 | 369 | 382 | 9,588,000 | 3,820 |
| 2015-10-08 | 370 | 373 | 368 | 370 | 6,505,000 | 3,700 |
| 2015-10-07 | 370 | 372 | 364 | 369 | 6,986,000 | 3,690 |
| 2015-10-06 | 377 | 377 | 370 | 372 | 6,197,000 | 3,720 |
| 2015-10-05 | 372 | 378 | 366 | 375 | 7,587,000 | 3,750 |
| 2015-10-02 | 361 | 373 | 360 | 370 | 9,660,000 | 3,700 |
| 2015-10-01 | 357 | 359 | 346 | 357 | 13,200,000 | 3,570 |
| 2015-09-30 | 362 | 362 | 350 | 358 | 7,754,000 | 3,580 |
| 2015-09-29 | 362 | 362 | 356 | 356 | 8,355,000 | 3,560 |
| 2015-09-28 | 370 | 372 | 362 | 368 | 7,002,000 | 3,680 |
| 2015-09-25 | 364 | 372 | 362 | 371 | 8,278,000 | 3,710 |
| 2015-09-24 | 370 | 370 | 361 | 361 | 6,989,000 | 3,610 |
| 2015-09-18 | 383 | 383 | 368 | 373 | 14,091,000 | 3,730 |
| 2015-09-17 | 383 | 391 | 381 | 386 | 10,496,000 | 3,860 |
| 2015-09-16 | 389 | 389 | 378 | 381 | 8,513,000 | 3,810 |
| 2015-09-15 | 395 | 397 | 385 | 386 | 8,037,000 | 3,860 |
| 2015-09-14 | 398 | 400 | 388 | 392 | 8,071,000 | 3,920 |
| 2015-09-11 | 385 | 396 | 385 | 394 | 12,234,000 | 3,940 |
| 2015-09-10 | 385 | 394 | 381 | 393 | 12,001,000 | 3,930 |
| 2015-09-09 | 386 | 389 | 378 | 389 | 13,905,000 | 3,890 |
| 2015-09-08 | 388 | 389 | 373 | 374 | 14,482,000 | 3,740 |
| 2015-09-07 | 393 | 398 | 389 | 394 | 9,172,000 | 3,940 |
| 2015-09-04 | 407 | 407 | 391 | 394 | 11,741,000 | 3,940 |
| 2015-09-03 | 403 | 415 | 403 | 408 | 11,589,000 | 4,080 |
| 2015-09-02 | 398 | 401 | 393 | 396 | 13,639,000 | 3,960 |
| 2015-09-01 | 412 | 413 | 403 | 403 | 10,309,000 | 4,030 |
| 2015-08-31 | 417 | 417 | 408 | 411 | 6,226,000 | 4,110 |
| 2015-08-28 | 416 | 419 | 413 | 414 | 11,337,000 | 4,140 |
| 2015-08-27 | 398 | 413 | 397 | 407 | 14,237,000 | 4,070 |
| 2015-08-26 | 386 | 398 | 385 | 395 | 12,172,000 | 3,950 |
| 2015-08-25 | 375 | 394 | 369 | 383 | 20,481,000 | 3,830 |
| 2015-08-24 | 403 | 407 | 392 | 393 | 18,226,000 | 3,930 |
| 2015-08-21 | 410 | 417 | 408 | 411 | 13,441,000 | 4,110 |
| 2015-08-20 | 419 | 428 | 417 | 418 | 18,371,000 | 4,180 |
| 2015-08-19 | 416 | 421 | 412 | 418 | 12,821,000 | 4,180 |
| 2015-08-18 | 414 | 421 | 414 | 416 | 7,126,000 | 4,160 |
| 2015-08-17 | 412 | 416 | 409 | 415 | 8,818,000 | 4,150 |
| 2015-08-14 | 417 | 418 | 409 | 410 | 13,216,000 | 4,100 |
| 2015-08-13 | 414 | 422 | 413 | 421 | 19,887,000 | 4,210 |
| 2015-08-12 | 408 | 417 | 407 | 412 | 9,978,000 | 4,120 |
| 2015-08-11 | 416 | 419 | 410 | 411 | 10,130,000 | 4,110 |
| 2015-08-10 | 416 | 420 | 414 | 418 | 16,382,000 | 4,180 |
| 2015-08-07 | 403 | 420 | 400 | 419 | 25,999,000 | 4,190 |
| 2015-08-06 | 399 | 406 | 399 | 400 | 7,456,000 | 4,000 |
| 2015-08-05 | 394 | 397 | 387 | 397 | 11,852,000 | 3,970 |
| 2015-08-04 | 405 | 409 | 395 | 397 | 10,937,000 | 3,970 |
| 2015-08-03 | 407 | 408 | 403 | 408 | 5,026,000 | 4,080 |
| 2015-07-31 | 410 | 416 | 406 | 409 | 11,695,000 | 4,090 |
| 2015-07-30 | 415 | 418 | 406 | 406 | 10,363,000 | 4,060 |
| 2015-07-29 | 406 | 414 | 402 | 413 | 17,003,000 | 4,130 |
| 2015-07-28 | 405 | 409 | 399 | 404 | 11,966,000 | 4,040 |
| 2015-07-27 | 399 | 407 | 398 | 405 | 21,138,000 | 4,050 |
| 2015-07-24 | 395 | 402 | 394 | 396 | 17,226,000 | 3,960 |
| 2015-07-23 | 393 | 396 | 387 | 395 | 11,453,000 | 3,950 |
| 2015-07-22 | 387 | 397 | 387 | 394 | 14,538,000 | 3,940 |
| 2015-07-21 | 383 | 389 | 382 | 389 | 9,792,000 | 3,890 |
| 2015-07-17 | 379 | 380 | 375 | 378 | 3,919,000 | 3,780 |
| 2015-07-16 | 383 | 383 | 378 | 380 | 6,871,000 | 3,800 |
| 2015-07-15 | 384 | 386 | 379 | 381 | 12,879,000 | 3,810 |
| 2015-07-14 | 378 | 384 | 378 | 384 | 11,031,000 | 3,840 |
| 2015-07-13 | 363 | 373 | 362 | 373 | 13,284,000 | 3,730 |
| 2015-07-10 | 360 | 365 | 357 | 360 | 9,637,000 | 3,600 |
| 2015-07-09 | 352 | 357 | 341 | 357 | 13,762,000 | 3,570 |
| 2015-07-08 | 360 | 366 | 356 | 356 | 10,383,000 | 3,560 |
| 2015-07-07 | 365 | 367 | 361 | 362 | 4,420,000 | 3,620 |
| 2015-07-06 | 365 | 368 | 362 | 362 | 5,559,000 | 3,620 |
| 2015-07-03 | 372 | 373 | 369 | 371 | 3,755,000 | 3,710 |
| 2015-07-02 | 374 | 375 | 370 | 372 | 6,163,000 | 3,720 |
| 2015-07-01 | 361 | 375 | 360 | 374 | 20,633,000 | 3,740 |
| 2015-06-30 | 356 | 360 | 354 | 358 | 11,352,000 | 3,580 |
| 2015-06-29 | 360 | 362 | 356 | 357 | 11,467,000 | 3,570 |
| 2015-06-26 | 368 | 370 | 366 | 370 | 7,345,000 | 3,700 |
| 2015-06-25 | 369 | 369 | 366 | 367 | 4,647,000 | 3,670 |
| 2015-06-24 | 366 | 372 | 366 | 368 | 8,672,000 | 3,680 |
| 2015-06-23 | 368 | 369 | 365 | 367 | 6,585,000 | 3,670 |
| 2015-06-22 | 365 | 369 | 364 | 369 | 7,500,000 | 3,690 |
| 2015-06-19 | 360 | 368 | 359 | 368 | 20,345,000 | 3,680 |
| 2015-06-18 | 360 | 360 | 355 | 359 | 8,213,000 | 3,590 |
| 2015-06-17 | 367 | 368 | 361 | 361 | 12,343,000 | 3,610 |
| 2015-06-16 | 369 | 371 | 366 | 367 | 8,316,000 | 3,670 |
| 2015-06-15 | 371 | 371 | 368 | 370 | 5,782,000 | 3,700 |
| 2015-06-12 | 379 | 379 | 372 | 374 | 12,143,000 | 3,740 |
| 2015-06-11 | 373 | 378 | 370 | 378 | 6,401,000 | 3,780 |
| 2015-06-10 | 373 | 373 | 367 | 367 | 9,035,000 | 3,670 |
| 2015-06-09 | 374 | 377 | 374 | 374 | 5,893,000 | 3,740 |
| 2015-06-08 | 378 | 379 | 374 | 377 | 4,864,000 | 3,770 |
| 2015-06-05 | 379 | 380 | 375 | 378 | 7,341,000 | 3,780 |
| 2015-06-04 | 382 | 385 | 379 | 381 | 11,015,000 | 3,810 |
| 2015-06-03 | 374 | 380 | 374 | 379 | 11,631,000 | 3,790 |
| 2015-06-02 | 371 | 374 | 370 | 372 | 9,378,000 | 3,720 |
| 2015-06-01 | 364 | 371 | 364 | 370 | 11,694,000 | 3,700 |
| 2015-05-29 | 368 | 369 | 363 | 364 | 16,441,000 | 3,640 |
| 2015-05-28 | 364 | 372 | 364 | 370 | 10,525,000 | 3,700 |
| 2015-05-27 | 368 | 369 | 363 | 364 | 12,055,000 | 3,640 |
| 2015-05-26 | 370 | 371 | 366 | 368 | 9,020,000 | 3,680 |
| 2015-05-25 | 374 | 374 | 366 | 370 | 12,080,000 | 3,700 |
| 2015-05-22 | 374 | 376 | 372 | 373 | 8,038,000 | 3,730 |
| 2015-05-21 | 378 | 378 | 372 | 373 | 7,447,000 | 3,730 |
| 2015-05-20 | 379 | 381 | 376 | 377 | 6,439,000 | 3,770 |
| 2015-05-19 | 378 | 379 | 371 | 377 | 15,307,000 | 3,770 |
| 2015-05-18 | 376 | 380 | 374 | 379 | 7,319,000 | 3,790 |
| 2015-05-15 | 383 | 383 | 373 | 375 | 17,240,000 | 3,750 |
| 2015-05-14 | 382 | 385 | 377 | 380 | 15,714,000 | 3,800 |
| 2015-05-13 | 381 | 388 | 377 | 387 | 10,624,000 | 3,870 |
| 2015-05-12 | 385 | 391 | 384 | 388 | 7,563,000 | 3,880 |
| 2015-05-11 | 387 | 390 | 385 | 386 | 10,099,000 | 3,860 |
| 2015-05-08 | 383 | 386 | 381 | 385 | 5,061,000 | 3,850 |
| 2015-05-07 | 381 | 389 | 379 | 382 | 14,318,000 | 3,820 |
| 2015-05-01 | 376 | 378 | 374 | 377 | 7,008,000 | 3,770 |
| 2015-04-30 | 382 | 385 | 375 | 378 | 10,086,000 | 3,780 |
| 2015-04-28 | 387 | 389 | 385 | 387 | 4,553,000 | 3,870 |
| 2015-04-27 | 388 | 390 | 384 | 388 | 7,069,000 | 3,880 |
| 2015-04-24 | 388 | 390 | 385 | 388 | 10,572,000 | 3,880 |
| 2015-04-23 | 382 | 387 | 381 | 385 | 11,946,000 | 3,850 |
| 2015-04-22 | 376 | 381 | 375 | 380 | 9,799,000 | 3,800 |
| 2015-04-21 | 375 | 376 | 371 | 376 | 8,181,000 | 3,760 |
| 2015-04-20 | 373 | 377 | 371 | 375 | 11,180,000 | 3,750 |
| 2015-04-17 | 377 | 386 | 373 | 374 | 15,801,000 | 3,740 |
| 2015-04-16 | 367 | 379 | 367 | 377 | 9,697,000 | 3,770 |
| 2015-04-15 | 368 | 369 | 366 | 368 | 4,772,000 | 3,680 |
| 2015-04-14 | 366 | 372 | 366 | 371 | 5,496,000 | 3,710 |
| 2015-04-13 | 367 | 369 | 363 | 369 | 7,598,000 | 3,690 |
| 2015-04-10 | 367 | 368 | 363 | 366 | 4,578,000 | 3,660 |
| 2015-04-09 | 370 | 372 | 364 | 366 | 5,929,000 | 3,660 |
| 2015-04-08 | 369 | 372 | 367 | 368 | 4,158,000 | 3,680 |
| 2015-04-07 | 363 | 370 | 362 | 368 | 6,527,000 | 3,680 |
| 2015-04-06 | 364 | 366 | 363 | 364 | 3,815,000 | 3,640 |
| 2015-04-03 | 366 | 369 | 364 | 366 | 3,258,000 | 3,660 |
| 2015-04-02 | 364 | 369 | 363 | 365 | 10,747,000 | 3,650 |
| 2015-04-01 | 367 | 369 | 361 | 364 | 8,995,000 | 3,640 |
| 2015-03-31 | 370 | 374 | 367 | 367 | 10,333,000 | 3,670 |
| 2015-03-30 | 368 | 370 | 365 | 368 | 7,837,000 | 3,680 |
| 2015-03-27 | 370 | 374 | 363 | 367 | 9,694,000 | 3,670 |
| 2015-03-26 | 369 | 376 | 369 | 374 | 5,483,000 | 3,740 |
| 2015-03-25 | 371 | 373 | 368 | 372 | 10,763,000 | 3,720 |
| 2015-03-24 | 371 | 374 | 371 | 373 | 8,105,000 | 3,730 |
| 2015-03-23 | 369 | 375 | 368 | 375 | 9,879,000 | 3,750 |
| 2015-03-20 | 373 | 375 | 368 | 370 | 11,911,000 | 3,700 |
| 2015-03-19 | 374 | 375 | 367 | 373 | 15,958,000 | 3,730 |
| 2015-03-18 | 383 | 383 | 373 | 377 | 10,686,000 | 3,770 |
| 2015-03-17 | 392 | 392 | 383 | 385 | 10,690,000 | 3,850 |
| 2015-03-16 | 387 | 391 | 386 | 388 | 7,134,000 | 3,880 |
| 2015-03-13 | 384 | 390 | 383 | 386 | 13,233,000 | 3,860 |
| 2015-03-12 | 381 | 383 | 377 | 379 | 6,780,000 | 3,790 |
| 2015-03-11 | 379 | 383 | 377 | 379 | 8,909,000 | 3,790 |
| 2015-03-10 | 393 | 393 | 380 | 383 | 12,172,000 | 3,830 |
| 2015-03-09 | 396 | 397 | 391 | 393 | 6,303,000 | 3,930 |
| 2015-03-06 | 397 | 399 | 396 | 399 | 4,901,000 | 3,990 |
| 2015-03-05 | 394 | 398 | 393 | 396 | 4,842,000 | 3,960 |
| 2015-03-04 | 400 | 401 | 396 | 397 | 6,925,000 | 3,970 |
| 2015-03-03 | 399 | 403 | 396 | 400 | 10,630,000 | 4,000 |
| 2015-03-02 | 397 | 400 | 393 | 397 | 7,086,000 | 3,970 |
| 2015-02-27 | 399 | 401 | 396 | 400 | 10,067,000 | 4,000 |
| 2015-02-26 | 395 | 399 | 393 | 399 | 9,373,000 | 3,990 |
| 2015-02-25 | 395 | 402 | 394 | 399 | 17,042,000 | 3,990 |
| 2015-02-24 | 383 | 396 | 383 | 393 | 26,692,000 | 3,930 |
| 2015-02-23 | 380 | 380 | 373 | 377 | 5,538,000 | 3,770 |
| 2015-02-20 | 377 | 378 | 373 | 376 | 6,836,000 | 3,760 |
| 2015-02-19 | 375 | 379 | 373 | 378 | 7,368,000 | 3,780 |
| 2015-02-18 | 371 | 378 | 369 | 376 | 12,110,000 | 3,760 |
| 2015-02-17 | 367 | 370 | 363 | 366 | 5,788,000 | 3,660 |
| 2015-02-16 | 368 | 373 | 366 | 369 | 7,720,000 | 3,690 |
| 2015-02-13 | 365 | 368 | 361 | 365 | 7,027,000 | 3,650 |
| 2015-02-12 | 359 | 370 | 359 | 368 | 15,465,000 | 3,680 |
| 2015-02-10 | 356 | 362 | 356 | 358 | 4,833,000 | 3,580 |
| 2015-02-09 | 363 | 363 | 358 | 360 | 6,613,000 | 3,600 |
| 2015-02-06 | 356 | 364 | 356 | 362 | 12,088,000 | 3,620 |
| 2015-02-05 | 353 | 354 | 347 | 351 | 12,658,000 | 3,510 |
| 2015-02-04 | 352 | 359 | 350 | 356 | 12,789,000 | 3,560 |
| 2015-02-03 | 348 | 353 | 347 | 349 | 7,222,000 | 3,490 |
| 2015-02-02 | 345 | 348 | 342 | 345 | 6,816,000 | 3,450 |
| 2015-01-30 | 348 | 351 | 345 | 347 | 7,678,000 | 3,470 |
| 2015-01-29 | 348 | 351 | 346 | 347 | 5,325,000 | 3,470 |
| 2015-01-28 | 350 | 352 | 348 | 349 | 5,360,000 | 3,490 |
| 2015-01-27 | 353 | 355 | 351 | 352 | 4,939,000 | 3,520 |
| 2015-01-26 | 351 | 353 | 348 | 350 | 6,111,000 | 3,500 |
| 2015-01-23 | 356 | 357 | 354 | 356 | 6,397,000 | 3,560 |
| 2015-01-22 | 352 | 361 | 351 | 357 | 9,576,000 | 3,570 |
| 2015-01-21 | 347 | 354 | 347 | 351 | 7,465,000 | 3,510 |
| 2015-01-20 | 349 | 352 | 347 | 348 | 7,903,000 | 3,480 |
| 2015-01-19 | 349 | 351 | 345 | 348 | 5,964,000 | 3,480 |
| 2015-01-16 | 349 | 350 | 340 | 347 | 12,457,000 | 3,470 |
| 2015-01-15 | 357 | 358 | 349 | 352 | 18,129,000 | 3,520 |
| 2015-01-14 | 363 | 365 | 355 | 356 | 10,420,000 | 3,560 |
| 2015-01-13 | 365 | 366 | 361 | 365 | 5,041,000 | 3,650 |
| 2015-01-09 | 372 | 372 | 365 | 368 | 7,483,000 | 3,680 |
| 2015-01-08 | 371 | 372 | 367 | 369 | 5,763,000 | 3,690 |
| 2015-01-07 | 361 | 367 | 360 | 364 | 6,972,000 | 3,640 |
| 2015-01-06 | 371 | 372 | 362 | 362 | 10,663,000 | 3,620 |
| 2015-01-05 | 376 | 381 | 373 | 377 | 6,148,000 | 3,770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
