5233 太平洋セメント(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,593	2,602	2,557	2,579	573,000	2,579
2020-12-29	2,542	2,610	2,526	2,604	781,500	2,604
2020-12-28	2,580	2,585	2,527	2,553	785,300	2,553
2020-12-25	2,590	2,593	2,542	2,578	563,200	2,578
2020-12-24	2,549	2,626	2,531	2,597	806,800	2,597
2020-12-23	2,554	2,560	2,493	2,539	704,400	2,539
2020-12-22	2,553	2,571	2,533	2,548	847,800	2,548
2020-12-21	2,656	2,667	2,577	2,594	945,900	2,594
2020-12-18	2,699	2,715	2,655	2,672	857,300	2,672
2020-12-17	2,726	2,739	2,681	2,719	800,300	2,719
2020-12-16	2,788	2,813	2,746	2,751	743,600	2,751
2020-12-15	2,700	2,776	2,687	2,746	674,500	2,746
2020-12-14	2,697	2,743	2,683	2,707	594,900	2,707
2020-12-11	2,773	2,775	2,689	2,708	767,700	2,708
2020-12-10	2,837	2,877	2,769	2,773	698,800	2,773
2020-12-09	2,855	2,881	2,826	2,869	436,600	2,869
2020-12-08	2,855	2,897	2,837	2,875	540,200	2,875
2020-12-07	2,921	2,922	2,823	2,828	497,200	2,828
2020-12-04	2,877	2,905	2,829	2,898	590,000	2,898
2020-12-03	2,829	2,882	2,823	2,878	567,000	2,878
2020-12-02	2,849	2,864	2,814	2,827	662,100	2,827
2020-12-01	2,859	2,867	2,797	2,844	606,600	2,844
2020-11-30	2,852	2,864	2,802	2,806	1,430,000	2,806
2020-11-27	2,888	2,912	2,868	2,884	700,500	2,884
2020-11-26	2,940	2,940	2,893	2,914	478,600	2,914
2020-11-25	3,100	3,135	2,959	2,971	802,900	2,971
2020-11-24	2,968	3,055	2,934	3,005	739,800	3,005
2020-11-20	2,943	2,945	2,903	2,927	672,200	2,927
2020-11-19	2,922	2,952	2,894	2,916	565,600	2,916
2020-11-18	2,998	3,005	2,915	2,918	750,500	2,918
2020-11-17	3,000	3,010	2,971	2,987	826,100	2,987
2020-11-16	2,861	2,976	2,851	2,954	735,100	2,954
2020-11-13	2,847	2,883	2,822	2,834	614,500	2,834
2020-11-12	2,925	2,929	2,844	2,881	950,400	2,881
2020-11-11	3,000	3,025	2,909	2,960	2,285,000	2,960
2020-11-10	2,643	2,678	2,594	2,638	757,500	2,638
2020-11-09	2,550	2,573	2,511	2,562	535,700	2,562
2020-11-06	2,491	2,528	2,478	2,519	623,800	2,519
2020-11-05	2,498	2,510	2,471	2,507	621,100	2,507
2020-11-04	2,568	2,609	2,529	2,588	633,500	2,588
2020-11-02	2,492	2,556	2,485	2,549	532,200	2,549
2020-10-30	2,484	2,496	2,429	2,444	613,600	2,444
2020-10-29	2,445	2,503	2,433	2,491	348,500	2,491
2020-10-28	2,527	2,541	2,460	2,487	701,100	2,487
2020-10-27	2,576	2,604	2,552	2,588	574,700	2,588
2020-10-26	2,636	2,644	2,605	2,621	414,200	2,621
2020-10-23	2,680	2,699	2,651	2,667	425,300	2,667
2020-10-22	2,697	2,730	2,652	2,653	521,800	2,653
2020-10-21	2,652	2,727	2,652	2,727	692,500	2,727
2020-10-20	2,668	2,674	2,634	2,639	457,300	2,639
2020-10-19	2,686	2,712	2,664	2,689	516,300	2,689
2020-10-16	2,678	2,713	2,662	2,664	395,900	2,664
2020-10-15	2,754	2,754	2,696	2,707	302,900	2,707
2020-10-14	2,793	2,800	2,733	2,733	476,500	2,733
2020-10-13	2,772	2,787	2,741	2,774	311,300	2,774
2020-10-12	2,758	2,767	2,725	2,761	248,200	2,761
2020-10-09	2,799	2,812	2,767	2,782	405,700	2,782
2020-10-08	2,815	2,828	2,780	2,784	487,200	2,784
2020-10-07	2,780	2,793	2,746	2,793	430,000	2,793
2020-10-06	2,729	2,779	2,726	2,778	539,600	2,778
2020-10-05	2,705	2,762	2,685	2,758	529,900	2,758
2020-10-02	2,658	2,691	2,631	2,655	739,100	2,655
2020-09-30	2,772	2,775	2,674	2,674	665,300	2,674
2020-09-29	2,844	2,846	2,775	2,802	520,200	2,802
2020-09-28	2,824	2,866	2,806	2,866	576,500	2,866
2020-09-25	2,801	2,819	2,763	2,800	871,600	2,800
2020-09-24	2,799	2,821	2,769	2,776	503,600	2,776
2020-09-23	2,770	2,812	2,764	2,799	691,100	2,799
2020-09-18	2,844	2,854	2,825	2,834	839,000	2,834
2020-09-17	2,807	2,838	2,801	2,819	566,200	2,819
2020-09-16	2,879	2,891	2,841	2,841	548,800	2,841
2020-09-15	2,920	2,925	2,872	2,880	620,400	2,880
2020-09-14	2,788	2,905	2,788	2,897	914,900	2,897
2020-09-11	2,910	2,910	2,866	2,888	999,000	2,888
2020-09-10	2,814	2,895	2,807	2,889	885,100	2,889
2020-09-09	2,726	2,794	2,720	2,791	624,600	2,791
2020-09-08	2,815	2,824	2,783	2,793	540,200	2,793
2020-09-07	2,817	2,851	2,812	2,834	682,700	2,834
2020-09-04	2,775	2,820	2,769	2,808	678,700	2,808
2020-09-03	2,799	2,821	2,780	2,802	833,000	2,802
2020-09-02	2,706	2,743	2,696	2,742	651,400	2,742
2020-09-01	2,651	2,679	2,637	2,670	577,600	2,670
2020-08-31	2,732	2,774	2,694	2,696	979,000	2,696
2020-08-28	2,679	2,740	2,609	2,643	1,235,400	2,643
2020-08-27	2,656	2,695	2,640	2,644	566,500	2,644
2020-08-26	2,598	2,672	2,582	2,664	678,500	2,664
2020-08-25	2,639	2,641	2,582	2,596	843,800	2,596
2020-08-24	2,455	2,521	2,446	2,514	603,600	2,514
2020-08-21	2,451	2,481	2,445	2,446	354,300	2,446
2020-08-20	2,450	2,461	2,423	2,430	719,100	2,430
2020-08-19	2,487	2,520	2,484	2,493	380,200	2,493
2020-08-18	2,532	2,534	2,492	2,532	400,100	2,532
2020-08-17	2,570	2,588	2,546	2,546	266,900	2,546
2020-08-14	2,619	2,632	2,571	2,574	492,800	2,574
2020-08-13	2,675	2,733	2,595	2,606	1,821,700	2,606
2020-08-12	2,508	2,540	2,493	2,525	729,600	2,525
2020-08-11	2,430	2,514	2,429	2,495	472,300	2,495
2020-08-07	2,426	2,448	2,372	2,394	728,300	2,394
2020-08-06	2,438	2,469	2,412	2,435	495,800	2,435
2020-08-05	2,370	2,462	2,370	2,444	609,000	2,444
2020-08-04	2,310	2,366	2,301	2,360	954,200	2,360
2020-08-03	2,313	2,355	2,312	2,322	439,800	2,322
2020-07-31	2,348	2,362	2,283	2,285	586,100	2,285
2020-07-30	2,424	2,428	2,365	2,368	375,600	2,368
2020-07-29	2,408	2,449	2,399	2,427	440,900	2,427
2020-07-28	2,444	2,481	2,421	2,438	449,300	2,438
2020-07-27	2,414	2,436	2,367	2,433	429,000	2,433
2020-07-22	2,443	2,481	2,434	2,435	654,500	2,435
2020-07-21	2,491	2,491	2,415	2,415	804,500	2,415
2020-07-20	2,489	2,525	2,473	2,516	510,200	2,516
2020-07-17	2,453	2,474	2,428	2,463	510,100	2,463
2020-07-16	2,539	2,564	2,464	2,488	732,400	2,488
2020-07-15	2,451	2,524	2,449	2,499	914,000	2,499
2020-07-14	2,393	2,420	2,368	2,401	449,800	2,401
2020-07-13	2,333	2,408	2,326	2,394	589,700	2,394
2020-07-10	2,330	2,341	2,278	2,283	798,600	2,283
2020-07-09	2,354	2,378	2,333	2,359	478,100	2,359
2020-07-08	2,419	2,429	2,361	2,378	628,200	2,378
2020-07-07	2,484	2,486	2,404	2,423	399,700	2,423
2020-07-06	2,439	2,461	2,415	2,453	566,700	2,453
2020-07-03	2,450	2,479	2,402	2,439	528,900	2,439
2020-07-02	2,489	2,494	2,426	2,435	796,900	2,435
2020-07-01	2,492	2,517	2,463	2,476	744,800	2,476
2020-06-30	2,527	2,538	2,491	2,492	675,400	2,492
2020-06-29	2,425	2,458	2,386	2,448	770,900	2,448
2020-06-26	2,464	2,478	2,422	2,442	643,600	2,442
2020-06-25	2,448	2,448	2,392	2,414	741,600	2,414
2020-06-24	2,521	2,526	2,469	2,478	666,300	2,478
2020-06-23	2,563	2,579	2,508	2,542	433,100	2,542
2020-06-22	2,508	2,541	2,502	2,513	379,300	2,513
2020-06-19	2,545	2,549	2,484	2,508	884,800	2,508
2020-06-18	2,496	2,545	2,483	2,514	712,400	2,514
2020-06-17	2,622	2,625	2,512	2,534	1,131,800	2,534
2020-06-16	2,402	2,668	2,386	2,641	1,957,400	2,641
2020-06-15	2,446	2,477	2,380	2,380	901,100	2,380
2020-06-12	2,343	2,467	2,326	2,457	1,377,200	2,457
2020-06-11	2,527	2,564	2,511	2,523	1,067,100	2,523
2020-06-10	2,595	2,648	2,572	2,620	1,399,400	2,620
2020-06-09	2,783	2,794	2,670	2,685	858,500	2,685
2020-06-08	2,667	2,737	2,623	2,737	1,069,200	2,737
2020-06-05	2,635	2,723	2,616	2,704	967,900	2,704
2020-06-04	2,669	2,687	2,593	2,632	855,200	2,632
2020-06-03	2,631	2,642	2,549	2,585	784,300	2,585
2020-06-02	2,568	2,575	2,531	2,566	687,900	2,566
2020-06-01	2,510	2,572	2,506	2,539	580,900	2,539
2020-05-29	2,533	2,570	2,509	2,547	1,750,300	2,547
2020-05-28	2,599	2,660	2,555	2,564	1,032,700	2,564
2020-05-27	2,529	2,605	2,509	2,598	733,100	2,598
2020-05-26	2,511	2,565	2,494	2,550	1,081,700	2,550
2020-05-25	2,495	2,542	2,480	2,510	724,100	2,510
2020-05-22	2,546	2,558	2,468	2,468	1,213,300	2,468
2020-05-21	2,500	2,574	2,471	2,553	2,199,700	2,553
2020-05-20	2,253	2,285	2,217	2,264	842,800	2,264
2020-05-19	2,234	2,279	2,222	2,233	854,300	2,233
2020-05-18	2,127	2,139	2,104	2,125	260,700	2,125
2020-05-15	2,142	2,142	2,068	2,110	571,900	2,110
2020-05-14	2,142	2,147	2,052	2,061	892,300	2,061
2020-05-13	2,150	2,194	2,136	2,188	510,000	2,188
2020-05-12	2,253	2,253	2,176	2,183	489,900	2,183
2020-05-11	2,191	2,272	2,187	2,263	589,200	2,263
2020-05-08	2,130	2,191	2,104	2,184	575,800	2,184
2020-05-07	2,049	2,096	2,035	2,091	553,100	2,091
2020-05-01	2,113	2,120	2,065	2,085	644,100	2,085
2020-04-30	2,187	2,197	2,135	2,138	648,500	2,138
2020-04-28	2,110	2,121	2,074	2,108	472,400	2,108
2020-04-27	2,014	2,117	2,014	2,110	650,200	2,110
2020-04-24	2,031	2,055	2,002	2,014	546,300	2,014
2020-04-23	1,984	2,034	1,984	2,034	611,300	2,034
2020-04-22	1,996	2,008	1,975	1,992	637,300	1,992
2020-04-21	2,070	2,114	2,045	2,046	955,300	2,046
2020-04-20	2,095	2,142	2,090	2,117	1,079,400	2,117
2020-04-17	2,045	2,089	2,013	2,045	1,342,900	2,045
2020-04-16	1,997	2,074	1,995	2,055	1,124,300	2,055
2020-04-15	2,031	2,063	1,984	2,020	1,042,800	2,020
2020-04-14	2,039	2,071	1,987	2,057	857,700	2,057
2020-04-13	2,140	2,164	2,044	2,053	727,500	2,053
2020-04-10	2,108	2,147	2,068	2,136	1,170,600	2,136
2020-04-09	2,042	2,078	2,005	2,058	1,028,300	2,058
2020-04-08	2,020	2,053	1,953	2,036	1,207,700	2,036
2020-04-07	1,921	2,003	1,885	1,981	1,080,700	1,981
2020-04-06	1,784	1,876	1,755	1,859	846,200	1,859
2020-04-03	1,819	1,841	1,773	1,811	993,800	1,811
2020-04-02	1,804	1,833	1,765	1,819	981,900	1,819
2020-04-01	1,875	1,981	1,769	1,807	1,857,400	1,807
2020-03-31	1,909	1,912	1,836	1,850	1,156,700	1,850
2020-03-30	1,891	1,935	1,812	1,935	1,135,200	1,935
2020-03-27	2,029	2,047	1,923	2,015	1,414,200	2,015
2020-03-26	2,127	2,182	1,961	1,974	1,639,400	1,974
2020-03-25	2,080	2,159	2,013	2,123	1,708,700	2,123
2020-03-24	1,754	1,908	1,752	1,890	1,507,200	1,890
2020-03-23	1,589	1,729	1,580	1,721	2,165,900	1,721
2020-03-19	1,771	1,783	1,603	1,609	2,019,100	1,609
2020-03-18	1,848	1,891	1,738	1,741	1,849,100	1,741
2020-03-17	1,848	1,911	1,807	1,835	1,893,500	1,835
2020-03-16	1,962	1,987	1,876	1,896	1,075,600	1,896
2020-03-13	1,920	2,014	1,896	1,957	1,424,200	1,957
2020-03-12	2,199	2,230	2,122	2,151	898,400	2,151
2020-03-11	2,254	2,320	2,247	2,249	939,700	2,249
2020-03-10	2,220	2,249	2,127	2,236	1,309,500	2,236
2020-03-09	2,307	2,346	2,233	2,268	1,220,800	2,268
2020-03-06	2,495	2,497	2,386	2,387	980,300	2,387
2020-03-05	2,591	2,594	2,503	2,518	964,500	2,518
2020-03-04	2,534	2,574	2,520	2,545	907,800	2,545
2020-03-03	2,590	2,608	2,544	2,544	1,318,700	2,544
2020-03-02	2,575	2,645	2,549	2,587	1,556,900	2,587
2020-02-28	2,655	2,680	2,610	2,663	1,065,000	2,663
2020-02-27	2,774	2,799	2,733	2,743	567,300	2,743
2020-02-26	2,750	2,807	2,737	2,795	751,500	2,795
2020-02-25	2,745	2,816	2,745	2,781	626,500	2,781
2020-02-21	2,932	2,945	2,910	2,913	374,200	2,913
2020-02-20	2,969	3,005	2,946	2,946	543,300	2,946
2020-02-19	2,978	3,005	2,954	2,954	650,300	2,954
2020-02-18	2,983	3,005	2,972	2,990	394,500	2,990
2020-02-17	2,989	3,005	2,932	2,992	475,000	2,992
2020-02-14	2,950	3,015	2,947	2,990	796,100	2,990
2020-02-13	3,000	3,010	2,962	2,971	716,800	2,971
2020-02-12	3,100	3,110	2,998	3,030	972,600	3,030
2020-02-10	3,010	3,070	2,994	3,045	1,003,200	3,045
2020-02-07	3,035	3,055	2,994	3,040	638,900	3,040
2020-02-06	3,100	3,110	3,045	3,050	965,700	3,050
2020-02-05	2,998	3,030	2,973	3,000	692,200	3,000
2020-02-04	2,920	2,978	2,908	2,967	448,200	2,967
2020-02-03	2,920	2,967	2,912	2,950	444,500	2,950
2020-01-31	2,943	3,015	2,942	2,984	812,100	2,984
2020-01-30	2,966	2,974	2,911	2,924	537,100	2,924
2020-01-29	2,950	2,968	2,925	2,965	468,600	2,965
2020-01-28	2,980	2,986	2,913	2,942	828,000	2,942
2020-01-27	3,000	3,040	2,987	3,015	511,100	3,015
2020-01-24	3,105	3,110	3,050	3,070	519,600	3,070
2020-01-23	3,120	3,135	3,055	3,060	629,100	3,060
2020-01-22	3,125	3,175	3,115	3,160	363,800	3,160
2020-01-21	3,150	3,180	3,130	3,135	294,800	3,135
2020-01-20	3,160	3,170	3,125	3,155	407,100	3,155
2020-01-17	3,150	3,155	3,100	3,125	373,500	3,125
2020-01-16	3,125	3,150	3,115	3,140	820,100	3,140
2020-01-15	3,035	3,095	3,030	3,085	1,077,500	3,085
2020-01-14	3,090	3,110	3,030	3,035	1,238,500	3,035
2020-01-10	3,180	3,180	3,150	3,160	679,600	3,160
2020-01-09	3,170	3,170	3,130	3,145	522,400	3,145
2020-01-08	3,110	3,115	3,065	3,105	769,900	3,105
2020-01-07	3,155	3,210	3,120	3,195	541,100	3,195
2020-01-06	3,150	3,150	3,085	3,130	826,500	3,130

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31