1. HOME >
  2. 株価時系列 >
  3. 5233 >
  4. 2004年

5233 太平洋セメント(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30254255252255841,0002,550
2004-12-292542552512521,415,0002,520
2004-12-282502522492521,227,0002,520
2004-12-272502532472521,605,0002,520
2004-12-242502522482521,749,0002,520
2004-12-222482492462481,998,0002,480
2004-12-212442482442482,866,0002,480
2004-12-202442462422442,273,0002,440
2004-12-172432462422452,098,0002,450
2004-12-162442452412423,015,0002,420
2004-12-152432482432453,746,0002,450
2004-12-142422432392403,462,0002,400
2004-12-132392422392401,498,0002,400
2004-12-102392422382396,297,0002,390
2004-12-092442452402422,320,0002,420
2004-12-082432462432461,562,0002,460
2004-12-072482492452473,914,0002,470
2004-12-062502522502512,708,0002,510
2004-12-032572592542542,023,0002,540
2004-12-022572592552582,434,0002,580
2004-12-012552572522551,959,0002,550
2004-11-302572592562582,502,0002,580
2004-11-292562632552603,325,0002,600
2004-11-262562572542562,537,0002,560
2004-11-252512562512564,823,0002,560
2004-11-242482522482513,082,0002,510
2004-11-222462492452482,162,0002,480
2004-11-192482532462503,254,0002,500
2004-11-182502502462461,833,0002,460
2004-11-172472512472493,186,0002,490
2004-11-162452502452472,793,0002,470
2004-11-152422462412452,564,0002,450
2004-11-122372432372412,561,0002,410
2004-11-112412432402401,412,0002,400
2004-11-102402412392391,483,0002,390
2004-11-092422422402411,488,0002,410
2004-11-082442462432432,520,0002,430
2004-11-052462472422441,932,0002,440
2004-11-042472492432442,792,0002,440
2004-11-022402432392422,500,0002,420
2004-11-01239240236239901,0002,390
2004-10-292402412372402,264,0002,400
2004-10-282422432402412,073,0002,410
2004-10-272422432392402,374,0002,400
2004-10-262422432392412,018,0002,410
2004-10-252492522422444,165,0002,440
2004-10-222452512442475,523,0002,470
2004-10-212432442402432,168,0002,430
2004-10-202472492412423,922,0002,420
2004-10-192472502452502,514,0002,500
2004-10-182482502452461,485,0002,460
2004-10-152472492442482,619,0002,480
2004-10-142522522462482,822,0002,480
2004-10-132532562522522,624,0002,520
2004-10-122582592532546,441,0002,540
2004-10-082582632572622,601,0002,620
2004-10-072672672612612,499,0002,610
2004-10-062612682592663,293,0002,660
2004-10-052612652562633,840,0002,630
2004-10-042612662592652,901,0002,650
2004-10-012542612532593,112,0002,590
2004-09-302452522442502,272,0002,500
2004-09-292492492442451,962,0002,450
2004-09-282482482432474,157,0002,470
2004-09-272512512432432,884,0002,430
2004-09-242512522482522,937,0002,520
2004-09-222552572512541,963,0002,540
2004-09-212582582552551,899,0002,550
2004-09-172612622572581,536,0002,580
2004-09-162602632592601,368,0002,600
2004-09-152662672622621,894,0002,620
2004-09-142682702662662,004,0002,660
2004-09-132672702652692,430,0002,690
2004-09-102642662642665,629,0002,660
2004-09-092712752692693,046,0002,690
2004-09-082752792722725,069,0002,720
2004-09-072732782732767,171,0002,760
2004-09-062612712612685,466,0002,680
2004-09-032622632592602,201,0002,600
2004-09-022622652602622,281,0002,620
2004-09-012582612552582,333,0002,580
2004-08-312622632582601,943,0002,600
2004-08-302612662612642,807,0002,640
2004-08-272592622572623,088,0002,620
2004-08-262592642592637,474,0002,630
2004-08-252522582502564,104,0002,560
2004-08-242452562452539,893,0002,530
2004-08-232462492442443,231,0002,440
2004-08-202462492432442,842,0002,440
2004-08-192412442402433,192,0002,430
2004-08-182402432372383,900,0002,380
2004-08-172412432352373,761,0002,370
2004-08-162452452392413,524,0002,410
2004-08-132462472402423,591,0002,420
2004-08-122512552512512,156,0002,510
2004-08-112492562472563,520,0002,560
2004-08-102452502432484,101,0002,480
2004-08-092452462422445,860,0002,440
2004-08-062552552492503,100,0002,500
2004-08-052572582562571,475,0002,570
2004-08-042572592512553,833,0002,550
2004-08-032642662592611,692,0002,610
2004-08-022702702622651,950,0002,650
2004-07-302652682632671,475,0002,670
2004-07-292652652622631,506,0002,630
2004-07-282612682612662,693,0002,660
2004-07-272642642602601,441,0002,600
2004-07-262632692632652,995,0002,650
2004-07-232722732702701,472,0002,700
2004-07-222732742712742,568,0002,740
2004-07-212722792702775,360,0002,770
2004-07-202702712662672,296,0002,670
2004-07-162692722672702,965,0002,700
2004-07-152642702642683,999,0002,680
2004-07-142712742632632,764,0002,630
2004-07-132692742692722,774,0002,720
2004-07-122652702642693,132,0002,690
2004-07-092652682642683,001,0002,680
2004-07-082632662592613,160,0002,610
2004-07-072672672592655,009,0002,650
2004-07-062722722682692,274,0002,690
2004-07-052792812712743,698,0002,740
2004-07-022782812752795,178,0002,790
2004-07-012742842732808,268,0002,800
2004-06-302752752712722,407,0002,720
2004-06-292752752722752,684,0002,750
2004-06-282692752692752,246,0002,750
2004-06-252692732662724,174,0002,720
2004-06-242682712662675,245,0002,670
2004-06-232742762672703,563,0002,700
2004-06-222732742702731,555,0002,730
2004-06-212692752672734,354,0002,730
2004-06-182662712642704,787,0002,700
2004-06-172792792712744,132,0002,740
2004-06-162732822732797,594,0002,790
2004-06-152772772702766,031,0002,760
2004-06-1428028427727712,664,0002,770
2004-06-112722722682717,484,0002,710
2004-06-102652722632696,598,0002,690
2004-06-0925726725426511,108,0002,650
2004-06-082562592542575,356,0002,570
2004-06-072532562512554,860,0002,550
2004-06-042502532472504,868,0002,500
2004-06-032502562482508,596,0002,500
2004-06-022532542462487,709,0002,480
2004-06-012462542462519,987,0002,510
2004-05-312422472402455,628,0002,450
2004-05-282462472412414,781,0002,410
2004-05-272432462432463,726,0002,460
2004-05-262482492432445,223,0002,440
2004-05-252442482402455,531,0002,450
2004-05-242472492402436,648,0002,430
2004-05-212422502402488,945,0002,480
2004-05-2024424623924212,245,0002,420
2004-05-1924525023624216,965,0002,420
2004-05-182472572472552,775,0002,550
2004-05-172592612462492,598,0002,490
2004-05-142612692572623,532,0002,620
2004-05-132662672602612,723,0002,610
2004-05-122662712622684,417,0002,680
2004-05-112532652502643,519,0002,640
2004-05-102672692502553,753,0002,550
2004-05-072722742692696,373,0002,690
2004-05-062782802722744,356,0002,740
2004-04-302792902732857,407,0002,850
2004-04-282952972882934,620,0002,930
2004-04-272912952852922,654,0002,920
2004-04-262942952912921,847,0002,920
2004-04-232962962902932,546,0002,930
2004-04-222962972932932,547,0002,930
2004-04-212932972902914,139,0002,910
2004-04-202832962812946,365,0002,940
2004-04-192912922782825,393,0002,820
2004-04-162872962862905,400,0002,900
2004-04-153023062842908,387,0002,900
2004-04-143023073023035,079,0003,030
2004-04-133153163103121,868,0003,120
2004-04-123093143073141,255,0003,140
2004-04-093083133083092,732,0003,090
2004-04-083103193063184,153,0003,180
2004-04-073053093033082,395,0003,080
2004-04-063103122993073,091,0003,070
2004-04-053133153073103,642,0003,100
2004-04-023083113063071,721,0003,070
2004-04-013083113043072,664,0003,070
2004-03-312993092983083,129,0003,080
2004-03-303053052982992,375,0002,990
2004-03-293003062993043,374,0003,040
2004-03-263133153053064,093,0003,060
2004-03-253153173083136,224,0003,130
2004-03-242923132913118,241,0003,110
2004-03-232872922852912,147,0002,910
2004-03-222872912852902,020,0002,900
2004-03-192862912862891,883,0002,890
2004-03-182952962892913,688,0002,910
2004-03-172902952872923,263,0002,920
2004-03-162912922852863,052,0002,860
2004-03-152842942832925,527,0002,920
2004-03-122822842782807,067,0002,800
2004-03-112832912822874,618,0002,870
2004-03-102882892822884,225,0002,880
2004-03-092772902772907,206,0002,900
2004-03-082822862802823,736,0002,820
2004-03-052852852802813,316,0002,810
2004-03-042832872832853,596,0002,850
2004-03-032852852812852,153,0002,850
2004-03-022852862812833,131,0002,830
2004-03-012822832782833,901,0002,830
2004-02-272692792682775,740,0002,770
2004-02-262672692652672,150,0002,670
2004-02-252672702652651,401,0002,650
2004-02-242722722662662,637,0002,660
2004-02-232672712672712,337,0002,710
2004-02-202682702652673,211,0002,670
2004-02-192732742672724,907,0002,720
2004-02-182802812742752,158,0002,750
2004-02-172742792732754,087,0002,750
2004-02-162702762672732,659,0002,730
2004-02-132662702652682,121,0002,680
2004-02-122722722652653,480,0002,650
2004-02-102702762682694,816,0002,690
2004-02-092702742642653,690,0002,650
2004-02-062702712652653,680,0002,650
2004-02-052682702672693,183,0002,690
2004-02-042822832732732,473,0002,730
2004-02-032832842762814,324,0002,810
2004-02-022812872802863,664,0002,860
2004-01-302842852822832,399,0002,830
2004-01-292852862812844,921,0002,840
2004-01-282852902822888,041,0002,880
2004-01-2728629028328810,674,0002,880
2004-01-262822832812814,760,0002,810
2004-01-232832842812825,647,0002,820
2004-01-2228729028428510,719,0002,850
2004-01-2128529228328410,123,0002,840
2004-01-202852882822847,089,0002,840
2004-01-192932942862887,461,0002,880
2004-01-162993002932962,874,0002,960
2004-01-153013012942942,605,0002,940
2004-01-143013032953013,193,0003,010
2004-01-133023083003039,132,0003,030
2004-01-092952992922994,625,0002,990
2004-01-082922972912934,764,0002,930
2004-01-072922992922952,990,0002,950
2004-01-062982992912925,614,0002,920
2004-01-052983012932963,275,0002,960

分割・併合履歴 ： [2017-09-27]1株→0.1株