5233 太平洋セメント(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 145 | 150 | 142 | 150 | 756,000 | 1,500 |
| 2002-12-27 | 149 | 150 | 146 | 149 | 768,000 | 1,490 |
| 2002-12-26 | 139 | 147 | 139 | 147 | 872,000 | 1,470 |
| 2002-12-25 | 141 | 142 | 138 | 140 | 1,620,000 | 1,400 |
| 2002-12-24 | 140 | 144 | 138 | 140 | 2,487,000 | 1,400 |
| 2002-12-20 | 149 | 151 | 142 | 144 | 2,396,000 | 1,440 |
| 2002-12-19 | 140 | 148 | 138 | 145 | 2,057,000 | 1,450 |
| 2002-12-18 | 144 | 146 | 141 | 142 | 2,133,000 | 1,420 |
| 2002-12-17 | 154 | 154 | 147 | 148 | 1,898,000 | 1,480 |
| 2002-12-16 | 154 | 156 | 152 | 154 | 1,311,000 | 1,540 |
| 2002-12-13 | 161 | 161 | 155 | 159 | 4,161,000 | 1,590 |
| 2002-12-12 | 153 | 156 | 150 | 156 | 1,602,000 | 1,560 |
| 2002-12-11 | 152 | 155 | 145 | 153 | 2,070,000 | 1,530 |
| 2002-12-10 | 145 | 152 | 144 | 150 | 1,810,000 | 1,500 |
| 2002-12-09 | 143 | 149 | 142 | 145 | 1,804,000 | 1,450 |
| 2002-12-06 | 149 | 150 | 141 | 143 | 2,773,000 | 1,430 |
| 2002-12-05 | 155 | 155 | 149 | 151 | 2,003,000 | 1,510 |
| 2002-12-04 | 164 | 164 | 151 | 155 | 2,387,000 | 1,550 |
| 2002-12-03 | 164 | 167 | 163 | 166 | 688,000 | 1,660 |
| 2002-12-02 | 169 | 169 | 164 | 164 | 1,293,000 | 1,640 |
| 2002-11-29 | 172 | 174 | 167 | 172 | 1,996,000 | 1,720 |
| 2002-11-28 | 168 | 173 | 167 | 169 | 2,014,000 | 1,690 |
| 2002-11-27 | 151 | 163 | 151 | 163 | 1,599,000 | 1,630 |
| 2002-11-26 | 158 | 159 | 152 | 156 | 1,559,000 | 1,560 |
| 2002-11-25 | 149 | 158 | 149 | 158 | 1,742,000 | 1,580 |
| 2002-11-22 | 147 | 150 | 145 | 147 | 1,691,000 | 1,470 |
| 2002-11-21 | 145 | 147 | 140 | 143 | 2,368,000 | 1,430 |
| 2002-11-20 | 138 | 143 | 133 | 141 | 3,261,000 | 1,410 |
| 2002-11-19 | 128 | 130 | 123 | 128 | 2,733,000 | 1,280 |
| 2002-11-18 | 133 | 134 | 124 | 127 | 2,948,000 | 1,270 |
| 2002-11-15 | 143 | 146 | 135 | 139 | 1,869,000 | 1,390 |
| 2002-11-14 | 150 | 150 | 140 | 140 | 1,834,000 | 1,400 |
| 2002-11-13 | 156 | 157 | 144 | 154 | 2,535,000 | 1,540 |
| 2002-11-12 | 157 | 160 | 156 | 158 | 1,345,000 | 1,580 |
| 2002-11-11 | 159 | 160 | 157 | 157 | 1,415,000 | 1,570 |
| 2002-11-08 | 163 | 164 | 160 | 160 | 1,507,000 | 1,600 |
| 2002-11-07 | 165 | 166 | 163 | 166 | 796,000 | 1,660 |
| 2002-11-06 | 165 | 168 | 161 | 165 | 2,043,000 | 1,650 |
| 2002-11-05 | 164 | 165 | 158 | 162 | 3,334,000 | 1,620 |
| 2002-11-01 | 166 | 169 | 162 | 169 | 862,000 | 1,690 |
| 2002-10-31 | 170 | 171 | 162 | 165 | 1,243,000 | 1,650 |
| 2002-10-30 | 168 | 171 | 167 | 169 | 1,031,000 | 1,690 |
| 2002-10-29 | 170 | 172 | 167 | 168 | 1,220,000 | 1,680 |
| 2002-10-28 | 175 | 178 | 170 | 175 | 1,539,000 | 1,750 |
| 2002-10-25 | 163 | 170 | 163 | 170 | 1,770,000 | 1,700 |
| 2002-10-24 | 168 | 169 | 161 | 162 | 3,139,000 | 1,620 |
| 2002-10-23 | 183 | 184 | 173 | 173 | 1,786,000 | 1,730 |
| 2002-10-22 | 189 | 189 | 180 | 180 | 745,000 | 1,800 |
| 2002-10-21 | 193 | 193 | 189 | 191 | 1,148,000 | 1,910 |
| 2002-10-18 | 190 | 191 | 185 | 188 | 1,102,000 | 1,880 |
| 2002-10-17 | 191 | 194 | 186 | 189 | 1,465,000 | 1,890 |
| 2002-10-16 | 192 | 195 | 190 | 191 | 2,284,000 | 1,910 |
| 2002-10-15 | 191 | 195 | 185 | 189 | 2,074,000 | 1,890 |
| 2002-10-11 | 190 | 194 | 185 | 186 | 2,888,000 | 1,860 |
| 2002-10-10 | 195 | 197 | 191 | 192 | 1,684,000 | 1,920 |
| 2002-10-09 | 204 | 204 | 195 | 199 | 1,438,000 | 1,990 |
| 2002-10-08 | 206 | 211 | 204 | 209 | 2,302,000 | 2,090 |
| 2002-10-07 | 211 | 212 | 201 | 205 | 2,370,000 | 2,050 |
| 2002-10-04 | 210 | 217 | 210 | 217 | 2,004,000 | 2,170 |
| 2002-10-03 | 210 | 217 | 210 | 215 | 1,877,000 | 2,150 |
| 2002-10-02 | 213 | 216 | 208 | 213 | 2,122,000 | 2,130 |
| 2002-10-01 | 211 | 214 | 207 | 208 | 1,170,000 | 2,080 |
| 2002-09-30 | 218 | 219 | 213 | 219 | 1,229,000 | 2,190 |
| 2002-09-27 | 210 | 223 | 209 | 223 | 2,796,000 | 2,230 |
| 2002-09-26 | 210 | 210 | 205 | 208 | 1,453,000 | 2,080 |
| 2002-09-25 | 202 | 208 | 196 | 200 | 674,000 | 2,000 |
| 2002-09-24 | 200 | 201 | 194 | 201 | 1,330,000 | 2,010 |
| 2002-09-20 | 206 | 207 | 200 | 200 | 1,754,000 | 2,000 |
| 2002-09-19 | 210 | 216 | 208 | 208 | 2,274,000 | 2,080 |
| 2002-09-18 | 207 | 209 | 203 | 208 | 1,748,000 | 2,080 |
| 2002-09-17 | 195 | 207 | 195 | 206 | 1,967,000 | 2,060 |
| 2002-09-13 | 189 | 202 | 189 | 200 | 4,703,000 | 2,000 |
| 2002-09-12 | 200 | 202 | 197 | 199 | 1,075,000 | 1,990 |
| 2002-09-11 | 205 | 205 | 201 | 202 | 1,059,000 | 2,020 |
| 2002-09-10 | 204 | 207 | 202 | 202 | 1,571,000 | 2,020 |
| 2002-09-09 | 200 | 200 | 198 | 199 | 1,191,000 | 1,990 |
| 2002-09-06 | 200 | 200 | 193 | 194 | 2,061,000 | 1,940 |
| 2002-09-05 | 205 | 209 | 204 | 207 | 1,502,000 | 2,070 |
| 2002-09-04 | 201 | 205 | 197 | 200 | 2,130,000 | 2,000 |
| 2002-09-03 | 216 | 218 | 210 | 210 | 1,038,000 | 2,100 |
| 2002-09-02 | 224 | 224 | 217 | 218 | 848,000 | 2,180 |
| 2002-08-30 | 228 | 228 | 219 | 224 | 1,412,000 | 2,240 |
| 2002-08-29 | 217 | 220 | 216 | 218 | 1,286,000 | 2,180 |
| 2002-08-28 | 224 | 227 | 217 | 218 | 1,438,000 | 2,180 |
| 2002-08-27 | 223 | 225 | 220 | 222 | 1,887,000 | 2,220 |
| 2002-08-26 | 222 | 233 | 222 | 228 | 2,716,000 | 2,280 |
| 2002-08-23 | 223 | 225 | 222 | 222 | 2,810,000 | 2,220 |
| 2002-08-22 | 221 | 221 | 215 | 219 | 2,568,000 | 2,190 |
| 2002-08-21 | 219 | 226 | 219 | 226 | 843,000 | 2,260 |
| 2002-08-20 | 230 | 230 | 220 | 222 | 1,093,000 | 2,220 |
| 2002-08-19 | 228 | 228 | 224 | 228 | 991,000 | 2,280 |
| 2002-08-16 | 232 | 233 | 226 | 229 | 1,066,000 | 2,290 |
| 2002-08-15 | 233 | 233 | 230 | 231 | 1,131,000 | 2,310 |
| 2002-08-14 | 234 | 235 | 230 | 233 | 958,000 | 2,330 |
| 2002-08-13 | 230 | 236 | 230 | 234 | 755,000 | 2,340 |
| 2002-08-12 | 234 | 235 | 231 | 231 | 756,000 | 2,310 |
| 2002-08-09 | 232 | 237 | 232 | 237 | 1,450,000 | 2,370 |
| 2002-08-08 | 227 | 235 | 226 | 232 | 1,195,000 | 2,320 |
| 2002-08-07 | 229 | 230 | 223 | 225 | 731,000 | 2,250 |
| 2002-08-06 | 220 | 223 | 215 | 221 | 795,000 | 2,210 |
| 2002-08-05 | 220 | 226 | 220 | 225 | 641,000 | 2,250 |
| 2002-08-02 | 225 | 227 | 221 | 223 | 1,241,000 | 2,230 |
| 2002-08-01 | 230 | 233 | 222 | 231 | 1,340,000 | 2,310 |
| 2002-07-31 | 228 | 229 | 224 | 226 | 814,000 | 2,260 |
| 2002-07-30 | 231 | 231 | 227 | 227 | 988,000 | 2,270 |
| 2002-07-29 | 228 | 233 | 225 | 225 | 991,000 | 2,250 |
| 2002-07-26 | 234 | 234 | 224 | 229 | 1,635,000 | 2,290 |
| 2002-07-25 | 240 | 245 | 235 | 235 | 3,965,000 | 2,350 |
| 2002-07-24 | 230 | 240 | 229 | 239 | 2,103,000 | 2,390 |
| 2002-07-23 | 232 | 242 | 230 | 236 | 1,695,000 | 2,360 |
| 2002-07-22 | 240 | 246 | 236 | 238 | 3,401,000 | 2,380 |
| 2002-07-19 | 241 | 245 | 240 | 243 | 2,830,000 | 2,430 |
| 2002-07-18 | 236 | 249 | 235 | 249 | 7,242,000 | 2,490 |
| 2002-07-17 | 224 | 232 | 223 | 227 | 3,796,000 | 2,270 |
| 2002-07-16 | 217 | 222 | 214 | 219 | 1,553,000 | 2,190 |
| 2002-07-15 | 223 | 224 | 214 | 218 | 1,083,000 | 2,180 |
| 2002-07-12 | 230 | 230 | 222 | 222 | 1,125,000 | 2,220 |
| 2002-07-11 | 226 | 227 | 222 | 225 | 1,096,000 | 2,250 |
| 2002-07-10 | 226 | 231 | 226 | 227 | 963,000 | 2,270 |
| 2002-07-09 | 224 | 231 | 222 | 231 | 1,116,000 | 2,310 |
| 2002-07-08 | 227 | 229 | 222 | 222 | 820,000 | 2,220 |
| 2002-07-05 | 221 | 231 | 221 | 227 | 1,124,000 | 2,270 |
| 2002-07-04 | 224 | 225 | 221 | 221 | 594,000 | 2,210 |
| 2002-07-03 | 220 | 224 | 220 | 224 | 1,408,000 | 2,240 |
| 2002-07-02 | 216 | 221 | 213 | 220 | 1,094,000 | 2,200 |
| 2002-07-01 | 220 | 221 | 216 | 220 | 1,079,000 | 2,200 |
| 2002-06-28 | 217 | 223 | 215 | 223 | 1,409,000 | 2,230 |
| 2002-06-27 | 211 | 215 | 211 | 213 | 659,000 | 2,130 |
| 2002-06-26 | 218 | 219 | 207 | 209 | 1,804,000 | 2,090 |
| 2002-06-25 | 218 | 222 | 216 | 220 | 1,646,000 | 2,200 |
| 2002-06-24 | 208 | 216 | 208 | 215 | 991,000 | 2,150 |
| 2002-06-21 | 215 | 217 | 211 | 213 | 1,579,000 | 2,130 |
| 2002-06-20 | 218 | 221 | 212 | 220 | 1,446,000 | 2,200 |
| 2002-06-19 | 226 | 227 | 211 | 218 | 2,525,000 | 2,180 |
| 2002-06-18 | 226 | 227 | 219 | 225 | 1,991,000 | 2,250 |
| 2002-06-17 | 231 | 233 | 219 | 219 | 3,336,000 | 2,190 |
| 2002-06-14 | 237 | 237 | 224 | 233 | 5,161,000 | 2,330 |
| 2002-06-13 | 245 | 246 | 234 | 237 | 1,295,000 | 2,370 |
| 2002-06-12 | 248 | 250 | 240 | 242 | 2,055,000 | 2,420 |
| 2002-06-11 | 253 | 256 | 248 | 248 | 1,664,000 | 2,480 |
| 2002-06-10 | 250 | 261 | 250 | 255 | 4,712,000 | 2,550 |
| 2002-06-07 | 247 | 252 | 245 | 250 | 2,916,000 | 2,500 |
| 2002-06-06 | 249 | 252 | 242 | 251 | 3,906,000 | 2,510 |
| 2002-06-05 | 243 | 248 | 242 | 244 | 978,000 | 2,440 |
| 2002-06-04 | 245 | 249 | 242 | 242 | 1,177,000 | 2,420 |
| 2002-06-03 | 241 | 244 | 240 | 244 | 707,000 | 2,440 |
| 2002-05-31 | 239 | 244 | 234 | 234 | 1,727,000 | 2,340 |
| 2002-05-30 | 249 | 249 | 238 | 240 | 1,627,000 | 2,400 |
| 2002-05-29 | 249 | 252 | 245 | 250 | 1,727,000 | 2,500 |
| 2002-05-28 | 251 | 252 | 248 | 249 | 2,496,000 | 2,490 |
| 2002-05-27 | 243 | 254 | 242 | 247 | 2,825,000 | 2,470 |
| 2002-05-24 | 246 | 246 | 236 | 240 | 1,210,000 | 2,400 |
| 2002-05-23 | 251 | 253 | 243 | 246 | 2,793,000 | 2,460 |
| 2002-05-22 | 240 | 249 | 240 | 246 | 3,100,000 | 2,460 |
| 2002-05-21 | 229 | 239 | 227 | 237 | 1,944,000 | 2,370 |
| 2002-05-20 | 231 | 233 | 228 | 230 | 1,352,000 | 2,300 |
| 2002-05-17 | 234 | 237 | 227 | 228 | 1,675,000 | 2,280 |
| 2002-05-16 | 234 | 235 | 227 | 234 | 1,216,000 | 2,340 |
| 2002-05-15 | 227 | 232 | 220 | 229 | 2,143,000 | 2,290 |
| 2002-05-14 | 234 | 234 | 226 | 227 | 949,000 | 2,270 |
| 2002-05-13 | 231 | 235 | 230 | 231 | 961,000 | 2,310 |
| 2002-05-10 | 237 | 239 | 234 | 236 | 1,441,000 | 2,360 |
| 2002-05-09 | 239 | 243 | 238 | 241 | 1,213,000 | 2,410 |
| 2002-05-08 | 243 | 246 | 237 | 239 | 2,042,000 | 2,390 |
| 2002-05-07 | 244 | 247 | 243 | 245 | 1,113,000 | 2,450 |
| 2002-05-02 | 255 | 255 | 249 | 249 | 900,000 | 2,490 |
| 2002-05-01 | 246 | 257 | 246 | 255 | 2,789,000 | 2,550 |
| 2002-04-30 | 250 | 251 | 244 | 249 | 1,882,000 | 2,490 |
| 2002-04-26 | 244 | 250 | 242 | 249 | 2,356,000 | 2,490 |
| 2002-04-25 | 245 | 246 | 242 | 246 | 1,127,000 | 2,460 |
| 2002-04-24 | 243 | 246 | 243 | 243 | 1,935,000 | 2,430 |
| 2002-04-23 | 248 | 249 | 243 | 245 | 5,672,000 | 2,450 |
| 2002-04-22 | 238 | 241 | 232 | 240 | 2,417,000 | 2,400 |
| 2002-04-19 | 236 | 240 | 235 | 240 | 3,646,000 | 2,400 |
| 2002-04-18 | 233 | 239 | 229 | 236 | 2,972,000 | 2,360 |
| 2002-04-17 | 219 | 232 | 217 | 231 | 2,501,000 | 2,310 |
| 2002-04-16 | 212 | 218 | 209 | 216 | 3,090,000 | 2,160 |
| 2002-04-15 | 211 | 215 | 208 | 213 | 2,184,000 | 2,130 |
| 2002-04-12 | 224 | 226 | 215 | 220 | 2,911,000 | 2,200 |
| 2002-04-11 | 226 | 241 | 224 | 229 | 7,320,000 | 2,290 |
| 2002-04-10 | 216 | 224 | 213 | 223 | 3,980,000 | 2,230 |
| 2002-04-09 | 211 | 213 | 206 | 207 | 1,392,000 | 2,070 |
| 2002-04-08 | 214 | 215 | 212 | 214 | 1,124,000 | 2,140 |
| 2002-04-05 | 207 | 212 | 205 | 210 | 1,312,000 | 2,100 |
| 2002-04-04 | 199 | 206 | 199 | 202 | 850,000 | 2,020 |
| 2002-04-03 | 192 | 202 | 191 | 201 | 615,000 | 2,010 |
| 2002-04-02 | 196 | 196 | 190 | 193 | 1,002,000 | 1,930 |
| 2002-04-01 | 199 | 199 | 190 | 191 | 962,000 | 1,910 |
| 2002-03-29 | 204 | 204 | 197 | 200 | 828,000 | 2,000 |
| 2002-03-28 | 202 | 204 | 200 | 204 | 604,000 | 2,040 |
| 2002-03-27 | 204 | 205 | 201 | 202 | 1,239,000 | 2,020 |
| 2002-03-26 | 203 | 206 | 202 | 205 | 1,207,000 | 2,050 |
| 2002-03-25 | 205 | 206 | 197 | 203 | 1,196,000 | 2,030 |
| 2002-03-22 | 206 | 211 | 205 | 207 | 1,242,000 | 2,070 |
| 2002-03-20 | 215 | 215 | 207 | 209 | 1,256,000 | 2,090 |
| 2002-03-19 | 213 | 215 | 212 | 215 | 1,761,000 | 2,150 |
| 2002-03-18 | 213 | 214 | 210 | 211 | 1,369,000 | 2,110 |
| 2002-03-15 | 210 | 214 | 209 | 212 | 947,000 | 2,120 |
| 2002-03-14 | 211 | 212 | 205 | 208 | 853,000 | 2,080 |
| 2002-03-13 | 216 | 217 | 210 | 212 | 1,453,000 | 2,120 |
| 2002-03-12 | 217 | 219 | 212 | 214 | 1,725,000 | 2,140 |
| 2002-03-11 | 218 | 220 | 208 | 217 | 2,436,000 | 2,170 |
| 2002-03-08 | 215 | 222 | 207 | 217 | 5,645,000 | 2,170 |
| 2002-03-07 | 210 | 215 | 206 | 214 | 2,619,000 | 2,140 |
| 2002-03-06 | 204 | 209 | 204 | 206 | 1,870,000 | 2,060 |
| 2002-03-05 | 219 | 219 | 207 | 209 | 2,980,000 | 2,090 |
| 2002-03-04 | 204 | 220 | 204 | 220 | 4,941,000 | 2,200 |
| 2002-03-01 | 197 | 202 | 191 | 200 | 2,704,000 | 2,000 |
| 2002-02-28 | 191 | 200 | 187 | 192 | 4,163,000 | 1,920 |
| 2002-02-27 | 177 | 187 | 176 | 187 | 1,415,000 | 1,870 |
| 2002-02-26 | 181 | 183 | 174 | 177 | 1,420,000 | 1,770 |
| 2002-02-25 | 183 | 186 | 179 | 180 | 1,431,000 | 1,800 |
| 2002-02-22 | 175 | 188 | 174 | 187 | 1,524,000 | 1,870 |
| 2002-02-21 | 175 | 176 | 171 | 176 | 1,531,000 | 1,760 |
| 2002-02-20 | 176 | 176 | 171 | 171 | 1,240,000 | 1,710 |
| 2002-02-19 | 182 | 183 | 170 | 172 | 2,091,000 | 1,720 |
| 2002-02-18 | 183 | 184 | 181 | 184 | 390,000 | 1,840 |
| 2002-02-15 | 187 | 187 | 182 | 182 | 590,000 | 1,820 |
| 2002-02-14 | 190 | 196 | 186 | 187 | 833,000 | 1,870 |
| 2002-02-13 | 187 | 190 | 186 | 190 | 806,000 | 1,900 |
| 2002-02-12 | 192 | 195 | 186 | 187 | 1,433,000 | 1,870 |
| 2002-02-08 | 180 | 187 | 179 | 184 | 1,976,000 | 1,840 |
| 2002-02-07 | 174 | 181 | 173 | 179 | 2,017,000 | 1,790 |
| 2002-02-06 | 172 | 177 | 172 | 173 | 916,000 | 1,730 |
| 2002-02-05 | 173 | 177 | 172 | 172 | 1,042,000 | 1,720 |
| 2002-02-04 | 179 | 179 | 172 | 173 | 822,000 | 1,730 |
| 2002-02-01 | 180 | 180 | 175 | 179 | 966,000 | 1,790 |
| 2002-01-31 | 181 | 185 | 178 | 180 | 1,203,000 | 1,800 |
| 2002-01-30 | 186 | 187 | 180 | 186 | 776,000 | 1,860 |
| 2002-01-29 | 189 | 191 | 187 | 191 | 476,000 | 1,910 |
| 2002-01-28 | 193 | 193 | 185 | 192 | 754,000 | 1,920 |
| 2002-01-25 | 186 | 190 | 183 | 188 | 2,171,000 | 1,880 |
| 2002-01-24 | 187 | 188 | 180 | 185 | 1,207,000 | 1,850 |
| 2002-01-23 | 185 | 189 | 184 | 187 | 1,673,000 | 1,870 |
| 2002-01-22 | 197 | 199 | 185 | 185 | 2,055,000 | 1,850 |
| 2002-01-21 | 195 | 202 | 188 | 200 | 1,927,000 | 2,000 |
| 2002-01-18 | 178 | 194 | 177 | 194 | 1,553,000 | 1,940 |
| 2002-01-17 | 175 | 178 | 169 | 177 | 2,997,000 | 1,770 |
| 2002-01-16 | 178 | 180 | 175 | 177 | 3,091,000 | 1,770 |
| 2002-01-15 | 181 | 181 | 173 | 173 | 2,125,000 | 1,730 |
| 2002-01-11 | 188 | 190 | 182 | 182 | 2,073,000 | 1,820 |
| 2002-01-10 | 191 | 195 | 187 | 188 | 1,348,000 | 1,880 |
| 2002-01-09 | 192 | 197 | 190 | 195 | 1,245,000 | 1,950 |
| 2002-01-08 | 200 | 200 | 193 | 197 | 826,000 | 1,970 |
| 2002-01-07 | 203 | 205 | 198 | 205 | 1,897,000 | 2,050 |
| 2002-01-04 | 204 | 204 | 196 | 203 | 704,000 | 2,030 |
分割・併合履歴 ： [2017-09-27]1株→0.1株