5233 太平洋セメント(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 298 | 303 | 296 | 303 | 3,873,000 | 3,030 |
| 2003-12-29 | 286 | 293 | 285 | 291 | 6,354,000 | 2,910 |
| 2003-12-26 | 272 | 283 | 271 | 282 | 3,952,000 | 2,820 |
| 2003-12-25 | 272 | 273 | 269 | 273 | 2,490,000 | 2,730 |
| 2003-12-24 | 271 | 276 | 267 | 274 | 4,902,000 | 2,740 |
| 2003-12-22 | 279 | 281 | 274 | 275 | 4,225,000 | 2,750 |
| 2003-12-19 | 270 | 278 | 270 | 276 | 8,832,000 | 2,760 |
| 2003-12-18 | 263 | 269 | 262 | 266 | 3,900,000 | 2,660 |
| 2003-12-17 | 265 | 267 | 261 | 264 | 4,923,000 | 2,640 |
| 2003-12-16 | 259 | 267 | 257 | 266 | 6,952,000 | 2,660 |
| 2003-12-15 | 257 | 260 | 255 | 260 | 3,053,000 | 2,600 |
| 2003-12-12 | 253 | 255 | 251 | 252 | 5,235,000 | 2,520 |
| 2003-12-11 | 254 | 256 | 251 | 255 | 3,856,000 | 2,550 |
| 2003-12-10 | 254 | 256 | 250 | 252 | 2,363,000 | 2,520 |
| 2003-12-09 | 261 | 263 | 252 | 258 | 4,155,000 | 2,580 |
| 2003-12-08 | 261 | 264 | 258 | 260 | 4,961,000 | 2,600 |
| 2003-12-05 | 260 | 261 | 255 | 261 | 4,601,000 | 2,610 |
| 2003-12-04 | 250 | 260 | 249 | 260 | 6,995,000 | 2,600 |
| 2003-12-03 | 255 | 255 | 249 | 250 | 2,729,000 | 2,500 |
| 2003-12-02 | 252 | 255 | 250 | 254 | 3,022,000 | 2,540 |
| 2003-12-01 | 247 | 252 | 243 | 251 | 4,697,000 | 2,510 |
| 2003-11-28 | 252 | 252 | 248 | 249 | 1,304,000 | 2,490 |
| 2003-11-27 | 259 | 259 | 252 | 252 | 2,805,000 | 2,520 |
| 2003-11-26 | 246 | 256 | 246 | 254 | 4,637,000 | 2,540 |
| 2003-11-25 | 248 | 249 | 244 | 248 | 3,623,000 | 2,480 |
| 2003-11-21 | 234 | 242 | 233 | 240 | 4,718,000 | 2,400 |
| 2003-11-20 | 240 | 244 | 230 | 233 | 5,713,000 | 2,330 |
| 2003-11-19 | 238 | 242 | 234 | 238 | 5,453,000 | 2,380 |
| 2003-11-18 | 232 | 232 | 224 | 228 | 3,063,000 | 2,280 |
| 2003-11-17 | 246 | 246 | 232 | 234 | 3,155,000 | 2,340 |
| 2003-11-14 | 252 | 257 | 250 | 251 | 6,940,000 | 2,510 |
| 2003-11-13 | 246 | 246 | 240 | 243 | 2,397,000 | 2,430 |
| 2003-11-12 | 243 | 250 | 243 | 244 | 2,118,000 | 2,440 |
| 2003-11-11 | 248 | 250 | 237 | 246 | 3,182,000 | 2,460 |
| 2003-11-10 | 256 | 256 | 250 | 252 | 2,749,000 | 2,520 |
| 2003-11-07 | 259 | 260 | 255 | 257 | 3,729,000 | 2,570 |
| 2003-11-06 | 265 | 270 | 257 | 259 | 3,478,000 | 2,590 |
| 2003-11-05 | 267 | 268 | 261 | 267 | 3,763,000 | 2,670 |
| 2003-11-04 | 276 | 277 | 267 | 271 | 4,066,000 | 2,710 |
| 2003-10-31 | 274 | 278 | 267 | 272 | 7,396,000 | 2,720 |
| 2003-10-30 | 260 | 271 | 256 | 270 | 11,507,000 | 2,700 |
| 2003-10-29 | 265 | 266 | 258 | 259 | 7,347,000 | 2,590 |
| 2003-10-28 | 254 | 262 | 251 | 258 | 3,458,000 | 2,580 |
| 2003-10-27 | 255 | 255 | 246 | 251 | 2,561,000 | 2,510 |
| 2003-10-24 | 259 | 259 | 252 | 253 | 6,479,000 | 2,530 |
| 2003-10-23 | 251 | 261 | 250 | 251 | 16,962,000 | 2,510 |
| 2003-10-22 | 247 | 265 | 243 | 263 | 32,758,000 | 2,630 |
| 2003-10-21 | 247 | 247 | 237 | 238 | 4,373,000 | 2,380 |
| 2003-10-20 | 239 | 245 | 237 | 244 | 7,006,000 | 2,440 |
| 2003-10-17 | 237 | 240 | 235 | 237 | 2,835,000 | 2,370 |
| 2003-10-16 | 237 | 239 | 233 | 237 | 3,473,000 | 2,370 |
| 2003-10-15 | 241 | 245 | 238 | 242 | 4,303,000 | 2,420 |
| 2003-10-14 | 238 | 242 | 236 | 239 | 4,490,000 | 2,390 |
| 2003-10-10 | 242 | 244 | 238 | 238 | 3,256,000 | 2,380 |
| 2003-10-09 | 240 | 245 | 238 | 244 | 3,641,000 | 2,440 |
| 2003-10-08 | 245 | 246 | 240 | 242 | 2,600,000 | 2,420 |
| 2003-10-07 | 246 | 247 | 243 | 245 | 3,281,000 | 2,450 |
| 2003-10-06 | 253 | 254 | 245 | 248 | 6,389,000 | 2,480 |
| 2003-10-03 | 253 | 253 | 248 | 251 | 5,314,000 | 2,510 |
| 2003-10-02 | 245 | 254 | 243 | 253 | 8,066,000 | 2,530 |
| 2003-10-01 | 247 | 248 | 242 | 244 | 5,223,000 | 2,440 |
| 2003-09-30 | 240 | 245 | 239 | 243 | 3,212,000 | 2,430 |
| 2003-09-29 | 241 | 242 | 236 | 237 | 2,578,000 | 2,370 |
| 2003-09-26 | 235 | 242 | 233 | 241 | 2,424,000 | 2,410 |
| 2003-09-25 | 235 | 240 | 233 | 237 | 3,249,000 | 2,370 |
| 2003-09-24 | 240 | 244 | 238 | 242 | 2,925,000 | 2,420 |
| 2003-09-22 | 244 | 246 | 238 | 242 | 3,886,000 | 2,420 |
| 2003-09-19 | 249 | 250 | 243 | 243 | 4,494,000 | 2,430 |
| 2003-09-18 | 250 | 253 | 249 | 251 | 5,161,000 | 2,510 |
| 2003-09-17 | 246 | 252 | 245 | 249 | 5,988,000 | 2,490 |
| 2003-09-16 | 249 | 250 | 243 | 244 | 3,631,000 | 2,440 |
| 2003-09-12 | 240 | 249 | 239 | 245 | 9,436,000 | 2,450 |
| 2003-09-11 | 245 | 246 | 238 | 241 | 5,069,000 | 2,410 |
| 2003-09-10 | 250 | 256 | 245 | 250 | 14,141,000 | 2,500 |
| 2003-09-09 | 245 | 255 | 242 | 250 | 12,245,000 | 2,500 |
| 2003-09-08 | 237 | 246 | 235 | 243 | 6,022,000 | 2,430 |
| 2003-09-05 | 230 | 240 | 229 | 240 | 7,330,000 | 2,400 |
| 2003-09-04 | 236 | 239 | 227 | 227 | 4,779,000 | 2,270 |
| 2003-09-03 | 248 | 248 | 239 | 239 | 4,187,000 | 2,390 |
| 2003-09-02 | 244 | 250 | 241 | 245 | 11,668,000 | 2,450 |
| 2003-09-01 | 240 | 241 | 234 | 239 | 4,734,000 | 2,390 |
| 2003-08-29 | 245 | 246 | 236 | 238 | 6,727,000 | 2,380 |
| 2003-08-28 | 245 | 250 | 236 | 237 | 19,730,000 | 2,370 |
| 2003-08-27 | 223 | 240 | 222 | 235 | 28,304,000 | 2,350 |
| 2003-08-26 | 216 | 221 | 215 | 220 | 12,637,000 | 2,200 |
| 2003-08-25 | 210 | 217 | 210 | 214 | 6,191,000 | 2,140 |
| 2003-08-22 | 215 | 216 | 210 | 210 | 5,190,000 | 2,100 |
| 2003-08-21 | 209 | 214 | 208 | 212 | 6,119,000 | 2,120 |
| 2003-08-20 | 208 | 214 | 207 | 210 | 10,137,000 | 2,100 |
| 2003-08-19 | 203 | 212 | 202 | 207 | 15,114,000 | 2,070 |
| 2003-08-18 | 200 | 201 | 196 | 200 | 5,233,000 | 2,000 |
| 2003-08-15 | 196 | 200 | 193 | 200 | 10,182,000 | 2,000 |
| 2003-08-14 | 186 | 193 | 184 | 193 | 4,363,000 | 1,930 |
| 2003-08-13 | 191 | 193 | 187 | 189 | 4,218,000 | 1,890 |
| 2003-08-12 | 192 | 193 | 189 | 191 | 3,878,000 | 1,910 |
| 2003-08-11 | 196 | 196 | 192 | 193 | 2,714,000 | 1,930 |
| 2003-08-08 | 195 | 200 | 193 | 200 | 4,919,000 | 2,000 |
| 2003-08-07 | 193 | 197 | 190 | 194 | 4,678,000 | 1,940 |
| 2003-08-06 | 195 | 195 | 187 | 189 | 4,190,000 | 1,890 |
| 2003-08-05 | 197 | 200 | 196 | 198 | 3,707,000 | 1,980 |
| 2003-08-04 | 194 | 198 | 193 | 195 | 2,739,000 | 1,950 |
| 2003-08-01 | 192 | 195 | 190 | 194 | 2,863,000 | 1,940 |
| 2003-07-31 | 193 | 194 | 189 | 190 | 1,903,000 | 1,900 |
| 2003-07-30 | 196 | 196 | 193 | 194 | 2,272,000 | 1,940 |
| 2003-07-29 | 200 | 200 | 197 | 199 | 2,561,000 | 1,990 |
| 2003-07-28 | 198 | 200 | 196 | 199 | 2,918,000 | 1,990 |
| 2003-07-25 | 195 | 197 | 191 | 193 | 5,070,000 | 1,930 |
| 2003-07-24 | 197 | 207 | 195 | 200 | 9,836,000 | 2,000 |
| 2003-07-23 | 190 | 197 | 188 | 197 | 7,068,000 | 1,970 |
| 2003-07-22 | 185 | 189 | 183 | 188 | 2,751,000 | 1,880 |
| 2003-07-18 | 182 | 190 | 182 | 189 | 4,617,000 | 1,890 |
| 2003-07-17 | 182 | 185 | 180 | 182 | 4,825,000 | 1,820 |
| 2003-07-16 | 188 | 190 | 181 | 183 | 4,087,000 | 1,830 |
| 2003-07-15 | 194 | 196 | 189 | 190 | 4,192,000 | 1,900 |
| 2003-07-14 | 200 | 200 | 193 | 195 | 2,400,000 | 1,950 |
| 2003-07-11 | 207 | 207 | 198 | 199 | 4,006,000 | 1,990 |
| 2003-07-10 | 205 | 215 | 201 | 207 | 5,375,000 | 2,070 |
| 2003-07-09 | 198 | 209 | 197 | 209 | 6,467,000 | 2,090 |
| 2003-07-08 | 203 | 203 | 196 | 197 | 3,924,000 | 1,970 |
| 2003-07-07 | 203 | 208 | 201 | 202 | 2,467,000 | 2,020 |
| 2003-07-04 | 195 | 201 | 195 | 198 | 2,605,000 | 1,980 |
| 2003-07-03 | 210 | 211 | 194 | 197 | 4,895,000 | 1,970 |
| 2003-07-02 | 206 | 209 | 205 | 208 | 3,008,000 | 2,080 |
| 2003-07-01 | 208 | 211 | 202 | 203 | 6,380,000 | 2,030 |
| 2003-06-30 | 211 | 213 | 205 | 206 | 6,773,000 | 2,060 |
| 2003-06-27 | 198 | 211 | 198 | 211 | 13,069,000 | 2,110 |
| 2003-06-26 | 195 | 197 | 192 | 197 | 3,162,000 | 1,970 |
| 2003-06-25 | 193 | 197 | 192 | 194 | 3,871,000 | 1,940 |
| 2003-06-24 | 193 | 197 | 189 | 193 | 5,172,000 | 1,930 |
| 2003-06-23 | 191 | 199 | 190 | 198 | 11,667,000 | 1,980 |
| 2003-06-20 | 185 | 191 | 183 | 190 | 5,982,000 | 1,900 |
| 2003-06-19 | 186 | 188 | 185 | 186 | 3,120,000 | 1,860 |
| 2003-06-18 | 186 | 191 | 185 | 188 | 3,871,000 | 1,880 |
| 2003-06-17 | 190 | 191 | 184 | 186 | 3,757,000 | 1,860 |
| 2003-06-16 | 190 | 190 | 186 | 188 | 1,904,000 | 1,880 |
| 2003-06-13 | 187 | 192 | 187 | 190 | 5,056,000 | 1,900 |
| 2003-06-12 | 194 | 196 | 189 | 190 | 2,157,000 | 1,900 |
| 2003-06-11 | 194 | 198 | 193 | 194 | 2,768,000 | 1,940 |
| 2003-06-10 | 195 | 199 | 193 | 195 | 2,710,000 | 1,950 |
| 2003-06-09 | 202 | 204 | 199 | 200 | 4,629,000 | 2,000 |
| 2003-06-06 | 199 | 204 | 194 | 203 | 6,582,000 | 2,030 |
| 2003-06-05 | 191 | 199 | 189 | 197 | 7,020,000 | 1,970 |
| 2003-06-04 | 190 | 191 | 188 | 190 | 1,518,000 | 1,900 |
| 2003-06-03 | 190 | 192 | 187 | 189 | 2,729,000 | 1,890 |
| 2003-06-02 | 188 | 193 | 187 | 193 | 4,102,000 | 1,930 |
| 2003-05-30 | 188 | 191 | 186 | 186 | 2,408,000 | 1,860 |
| 2003-05-29 | 186 | 190 | 185 | 190 | 1,698,000 | 1,900 |
| 2003-05-28 | 190 | 191 | 186 | 187 | 3,141,000 | 1,870 |
| 2003-05-27 | 191 | 192 | 187 | 189 | 2,305,000 | 1,890 |
| 2003-05-26 | 191 | 193 | 186 | 192 | 5,190,000 | 1,920 |
| 2003-05-23 | 190 | 191 | 186 | 190 | 6,610,000 | 1,900 |
| 2003-05-22 | 188 | 193 | 187 | 190 | 18,357,000 | 1,900 |
| 2003-05-21 | 173 | 184 | 173 | 182 | 18,381,000 | 1,820 |
| 2003-05-20 | 170 | 170 | 164 | 168 | 2,154,000 | 1,680 |
| 2003-05-19 | 172 | 174 | 167 | 171 | 1,759,000 | 1,710 |
| 2003-05-16 | 175 | 175 | 171 | 173 | 2,031,000 | 1,730 |
| 2003-05-15 | 173 | 177 | 172 | 174 | 4,325,000 | 1,740 |
| 2003-05-14 | 171 | 173 | 171 | 173 | 1,557,000 | 1,730 |
| 2003-05-13 | 171 | 174 | 170 | 170 | 1,975,000 | 1,700 |
| 2003-05-12 | 165 | 172 | 164 | 169 | 2,450,000 | 1,690 |
| 2003-05-09 | 165 | 165 | 162 | 165 | 1,697,000 | 1,650 |
| 2003-05-08 | 162 | 163 | 160 | 163 | 1,112,000 | 1,630 |
| 2003-05-07 | 167 | 168 | 162 | 163 | 1,391,000 | 1,630 |
| 2003-05-06 | 168 | 169 | 165 | 165 | 1,442,000 | 1,650 |
| 2003-05-02 | 162 | 168 | 161 | 166 | 1,550,000 | 1,660 |
| 2003-05-01 | 161 | 163 | 159 | 162 | 1,564,000 | 1,620 |
| 2003-04-30 | 163 | 166 | 161 | 165 | 1,675,000 | 1,650 |
| 2003-04-28 | 160 | 163 | 158 | 163 | 855,000 | 1,630 |
| 2003-04-25 | 162 | 164 | 160 | 160 | 1,201,000 | 1,600 |
| 2003-04-24 | 162 | 165 | 161 | 163 | 1,312,000 | 1,630 |
| 2003-04-23 | 166 | 168 | 162 | 162 | 2,149,000 | 1,620 |
| 2003-04-22 | 172 | 172 | 163 | 165 | 2,761,000 | 1,650 |
| 2003-04-21 | 173 | 173 | 169 | 172 | 1,638,000 | 1,720 |
| 2003-04-18 | 169 | 171 | 168 | 169 | 1,598,000 | 1,690 |
| 2003-04-17 | 167 | 170 | 166 | 168 | 1,553,000 | 1,680 |
| 2003-04-16 | 173 | 173 | 166 | 167 | 3,568,000 | 1,670 |
| 2003-04-15 | 173 | 178 | 167 | 172 | 3,031,000 | 1,720 |
| 2003-04-14 | 172 | 177 | 168 | 169 | 2,343,000 | 1,690 |
| 2003-04-11 | 180 | 181 | 176 | 178 | 2,810,000 | 1,780 |
| 2003-04-10 | 182 | 183 | 177 | 180 | 3,298,000 | 1,800 |
| 2003-04-09 | 172 | 180 | 169 | 180 | 3,471,000 | 1,800 |
| 2003-04-08 | 169 | 176 | 167 | 175 | 2,643,000 | 1,750 |
| 2003-04-07 | 174 | 174 | 164 | 169 | 2,481,000 | 1,690 |
| 2003-04-04 | 171 | 172 | 167 | 171 | 1,981,000 | 1,710 |
| 2003-04-03 | 176 | 179 | 173 | 176 | 1,489,000 | 1,760 |
| 2003-04-02 | 168 | 174 | 166 | 174 | 1,453,000 | 1,740 |
| 2003-04-01 | 169 | 172 | 167 | 170 | 1,981,000 | 1,700 |
| 2003-03-31 | 175 | 175 | 168 | 171 | 2,198,000 | 1,710 |
| 2003-03-28 | 188 | 188 | 178 | 180 | 1,962,000 | 1,800 |
| 2003-03-27 | 185 | 188 | 185 | 187 | 1,595,000 | 1,870 |
| 2003-03-26 | 182 | 186 | 182 | 185 | 3,128,000 | 1,850 |
| 2003-03-25 | 178 | 182 | 175 | 182 | 2,408,000 | 1,820 |
| 2003-03-24 | 174 | 183 | 173 | 179 | 3,275,000 | 1,790 |
| 2003-03-20 | 174 | 181 | 172 | 179 | 3,094,000 | 1,790 |
| 2003-03-19 | 170 | 170 | 163 | 167 | 1,820,000 | 1,670 |
| 2003-03-18 | 173 | 174 | 169 | 170 | 1,637,000 | 1,700 |
| 2003-03-17 | 175 | 175 | 169 | 170 | 1,832,000 | 1,700 |
| 2003-03-14 | 178 | 182 | 175 | 177 | 4,905,000 | 1,770 |
| 2003-03-13 | 178 | 181 | 175 | 177 | 1,362,000 | 1,770 |
| 2003-03-12 | 179 | 184 | 177 | 178 | 1,372,000 | 1,780 |
| 2003-03-11 | 175 | 188 | 174 | 180 | 4,491,000 | 1,800 |
| 2003-03-10 | 178 | 179 | 170 | 175 | 3,017,000 | 1,750 |
| 2003-03-07 | 188 | 192 | 180 | 183 | 2,828,000 | 1,830 |
| 2003-03-06 | 187 | 193 | 186 | 189 | 2,564,000 | 1,890 |
| 2003-03-05 | 187 | 190 | 186 | 187 | 1,882,000 | 1,870 |
| 2003-03-04 | 195 | 197 | 188 | 192 | 2,745,000 | 1,920 |
| 2003-03-03 | 196 | 197 | 195 | 196 | 1,400,000 | 1,960 |
| 2003-02-28 | 193 | 200 | 192 | 197 | 4,986,000 | 1,970 |
| 2003-02-27 | 185 | 192 | 182 | 192 | 4,998,000 | 1,920 |
| 2003-02-26 | 182 | 187 | 179 | 184 | 2,490,000 | 1,840 |
| 2003-02-25 | 185 | 186 | 181 | 183 | 2,795,000 | 1,830 |
| 2003-02-24 | 184 | 190 | 182 | 187 | 8,273,000 | 1,870 |
| 2003-02-21 | 181 | 184 | 178 | 184 | 4,624,000 | 1,840 |
| 2003-02-20 | 178 | 182 | 176 | 182 | 3,182,000 | 1,820 |
| 2003-02-19 | 181 | 182 | 176 | 178 | 2,673,000 | 1,780 |
| 2003-02-18 | 180 | 181 | 178 | 178 | 2,190,000 | 1,780 |
| 2003-02-17 | 182 | 182 | 178 | 180 | 3,783,000 | 1,800 |
| 2003-02-14 | 176 | 183 | 176 | 182 | 4,709,000 | 1,820 |
| 2003-02-13 | 179 | 180 | 176 | 177 | 1,379,000 | 1,770 |
| 2003-02-12 | 182 | 182 | 177 | 179 | 2,442,000 | 1,790 |
| 2003-02-10 | 173 | 182 | 173 | 182 | 2,576,000 | 1,820 |
| 2003-02-07 | 174 | 177 | 173 | 175 | 2,234,000 | 1,750 |
| 2003-02-06 | 180 | 181 | 172 | 176 | 2,991,000 | 1,760 |
| 2003-02-05 | 170 | 184 | 170 | 178 | 4,225,000 | 1,780 |
| 2003-02-04 | 170 | 175 | 169 | 172 | 2,472,000 | 1,720 |
| 2003-02-03 | 164 | 168 | 163 | 166 | 742,000 | 1,660 |
| 2003-01-31 | 161 | 168 | 160 | 166 | 1,882,000 | 1,660 |
| 2003-01-30 | 160 | 165 | 159 | 162 | 1,004,000 | 1,620 |
| 2003-01-29 | 167 | 167 | 162 | 162 | 1,524,000 | 1,620 |
| 2003-01-28 | 166 | 168 | 164 | 168 | 1,806,000 | 1,680 |
| 2003-01-27 | 165 | 172 | 164 | 169 | 2,261,000 | 1,690 |
| 2003-01-24 | 171 | 173 | 166 | 168 | 1,812,000 | 1,680 |
| 2003-01-23 | 169 | 173 | 166 | 173 | 1,537,000 | 1,730 |
| 2003-01-22 | 175 | 177 | 170 | 171 | 3,442,000 | 1,710 |
| 2003-01-21 | 166 | 172 | 165 | 172 | 2,887,000 | 1,720 |
| 2003-01-20 | 165 | 170 | 163 | 166 | 5,497,000 | 1,660 |
| 2003-01-17 | 157 | 165 | 157 | 162 | 5,655,000 | 1,620 |
| 2003-01-16 | 147 | 155 | 146 | 155 | 4,244,000 | 1,550 |
| 2003-01-15 | 144 | 149 | 143 | 148 | 3,796,000 | 1,480 |
| 2003-01-14 | 144 | 146 | 141 | 143 | 1,557,000 | 1,430 |
| 2003-01-10 | 145 | 149 | 141 | 146 | 1,773,000 | 1,460 |
| 2003-01-09 | 145 | 147 | 142 | 147 | 1,723,000 | 1,470 |
| 2003-01-08 | 146 | 150 | 146 | 150 | 890,000 | 1,500 |
| 2003-01-07 | 153 | 154 | 145 | 146 | 1,537,000 | 1,460 |
| 2003-01-06 | 154 | 154 | 150 | 153 | 511,000 | 1,530 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
