5233 太平洋セメント(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 475 | 481 | 472 | 479 | 1,589,000 | 4,790 |
| 2005-12-29 | 476 | 477 | 469 | 470 | 3,303,000 | 4,700 |
| 2005-12-28 | 468 | 480 | 467 | 477 | 3,277,000 | 4,770 |
| 2005-12-27 | 474 | 477 | 468 | 469 | 2,803,000 | 4,690 |
| 2005-12-26 | 481 | 486 | 476 | 479 | 1,981,000 | 4,790 |
| 2005-12-22 | 487 | 488 | 475 | 482 | 3,027,000 | 4,820 |
| 2005-12-21 | 492 | 493 | 481 | 487 | 4,342,000 | 4,870 |
| 2005-12-20 | 472 | 487 | 471 | 487 | 3,295,000 | 4,870 |
| 2005-12-19 | 474 | 479 | 468 | 473 | 3,396,000 | 4,730 |
| 2005-12-16 | 485 | 488 | 478 | 479 | 4,040,000 | 4,790 |
| 2005-12-15 | 498 | 502 | 489 | 489 | 2,591,000 | 4,890 |
| 2005-12-14 | 511 | 515 | 500 | 503 | 3,267,000 | 5,030 |
| 2005-12-13 | 513 | 515 | 508 | 515 | 2,962,000 | 5,150 |
| 2005-12-12 | 504 | 513 | 502 | 508 | 3,393,000 | 5,080 |
| 2005-12-09 | 475 | 505 | 475 | 503 | 8,639,000 | 5,030 |
| 2005-12-08 | 498 | 502 | 477 | 480 | 6,190,000 | 4,800 |
| 2005-12-07 | 496 | 501 | 493 | 497 | 2,929,000 | 4,970 |
| 2005-12-06 | 501 | 501 | 494 | 495 | 5,167,000 | 4,950 |
| 2005-12-05 | 498 | 505 | 498 | 502 | 9,521,000 | 5,020 |
| 2005-12-02 | 488 | 497 | 484 | 490 | 7,268,000 | 4,900 |
| 2005-12-01 | 481 | 487 | 475 | 484 | 9,373,000 | 4,840 |
| 2005-11-30 | 463 | 488 | 462 | 482 | 11,740,000 | 4,820 |
| 2005-11-29 | 456 | 461 | 450 | 458 | 4,497,000 | 4,580 |
| 2005-11-28 | 463 | 463 | 452 | 459 | 5,681,000 | 4,590 |
| 2005-11-25 | 441 | 469 | 439 | 465 | 19,365,000 | 4,650 |
| 2005-11-24 | 440 | 445 | 435 | 437 | 3,894,000 | 4,370 |
| 2005-11-22 | 438 | 439 | 431 | 431 | 4,481,000 | 4,310 |
| 2005-11-21 | 445 | 446 | 431 | 434 | 3,610,000 | 4,340 |
| 2005-11-18 | 445 | 450 | 440 | 443 | 6,028,000 | 4,430 |
| 2005-11-17 | 421 | 439 | 420 | 437 | 5,149,000 | 4,370 |
| 2005-11-16 | 428 | 433 | 418 | 420 | 5,113,000 | 4,200 |
| 2005-11-15 | 420 | 426 | 413 | 426 | 4,456,000 | 4,260 |
| 2005-11-14 | 438 | 439 | 423 | 424 | 2,450,000 | 4,240 |
| 2005-11-11 | 430 | 441 | 427 | 436 | 4,184,000 | 4,360 |
| 2005-11-10 | 434 | 435 | 419 | 427 | 3,070,000 | 4,270 |
| 2005-11-09 | 436 | 439 | 432 | 434 | 3,635,000 | 4,340 |
| 2005-11-08 | 442 | 444 | 435 | 435 | 3,653,000 | 4,350 |
| 2005-11-07 | 443 | 443 | 436 | 440 | 3,179,000 | 4,400 |
| 2005-11-04 | 445 | 449 | 439 | 443 | 6,777,000 | 4,430 |
| 2005-11-02 | 425 | 445 | 424 | 440 | 13,417,000 | 4,400 |
| 2005-11-01 | 419 | 420 | 415 | 420 | 2,598,000 | 4,200 |
| 2005-10-31 | 417 | 418 | 409 | 418 | 4,021,000 | 4,180 |
| 2005-10-28 | 410 | 414 | 405 | 410 | 3,151,000 | 4,100 |
| 2005-10-27 | 408 | 417 | 406 | 414 | 6,000,000 | 4,140 |
| 2005-10-26 | 399 | 406 | 398 | 406 | 3,942,000 | 4,060 |
| 2005-10-25 | 387 | 400 | 386 | 394 | 6,702,000 | 3,940 |
| 2005-10-24 | 391 | 394 | 380 | 382 | 4,922,000 | 3,820 |
| 2005-10-21 | 382 | 386 | 377 | 382 | 4,866,000 | 3,820 |
| 2005-10-20 | 394 | 394 | 386 | 387 | 4,081,000 | 3,870 |
| 2005-10-19 | 391 | 391 | 385 | 390 | 3,700,000 | 3,900 |
| 2005-10-18 | 394 | 399 | 385 | 387 | 4,475,000 | 3,870 |
| 2005-10-17 | 403 | 404 | 392 | 394 | 2,578,000 | 3,940 |
| 2005-10-14 | 403 | 407 | 396 | 403 | 4,885,000 | 4,030 |
| 2005-10-13 | 401 | 403 | 395 | 398 | 3,558,000 | 3,980 |
| 2005-10-12 | 394 | 413 | 392 | 406 | 14,299,000 | 4,060 |
| 2005-10-11 | 395 | 396 | 385 | 392 | 10,554,000 | 3,920 |
| 2005-10-07 | 389 | 402 | 383 | 399 | 8,364,000 | 3,990 |
| 2005-10-06 | 399 | 400 | 383 | 388 | 6,778,000 | 3,880 |
| 2005-10-05 | 418 | 418 | 405 | 408 | 4,599,000 | 4,080 |
| 2005-10-04 | 412 | 418 | 410 | 413 | 6,314,000 | 4,130 |
| 2005-10-03 | 426 | 430 | 404 | 407 | 8,704,000 | 4,070 |
| 2005-09-30 | 434 | 436 | 424 | 424 | 3,503,000 | 4,240 |
| 2005-09-29 | 440 | 441 | 428 | 430 | 5,680,000 | 4,300 |
| 2005-09-28 | 435 | 439 | 432 | 437 | 4,797,000 | 4,370 |
| 2005-09-27 | 440 | 441 | 431 | 437 | 4,299,000 | 4,370 |
| 2005-09-26 | 424 | 436 | 423 | 433 | 7,087,000 | 4,330 |
| 2005-09-22 | 414 | 420 | 409 | 419 | 3,559,000 | 4,190 |
| 2005-09-21 | 418 | 423 | 414 | 414 | 3,801,000 | 4,140 |
| 2005-09-20 | 410 | 417 | 410 | 414 | 5,031,000 | 4,140 |
| 2005-09-16 | 403 | 408 | 399 | 408 | 4,919,000 | 4,080 |
| 2005-09-15 | 397 | 400 | 395 | 399 | 2,833,000 | 3,990 |
| 2005-09-14 | 390 | 403 | 388 | 398 | 6,050,000 | 3,980 |
| 2005-09-13 | 400 | 400 | 389 | 390 | 3,716,000 | 3,900 |
| 2005-09-12 | 396 | 397 | 391 | 397 | 4,065,000 | 3,970 |
| 2005-09-09 | 386 | 391 | 380 | 389 | 10,881,000 | 3,890 |
| 2005-09-08 | 385 | 387 | 378 | 385 | 11,606,000 | 3,850 |
| 2005-09-07 | 375 | 378 | 374 | 378 | 3,501,000 | 3,780 |
| 2005-09-06 | 374 | 377 | 370 | 374 | 2,981,000 | 3,740 |
| 2005-09-05 | 379 | 379 | 372 | 373 | 3,147,000 | 3,730 |
| 2005-09-02 | 377 | 377 | 374 | 376 | 2,445,000 | 3,760 |
| 2005-09-01 | 374 | 382 | 373 | 377 | 5,584,000 | 3,770 |
| 2005-08-31 | 367 | 376 | 365 | 373 | 4,199,000 | 3,730 |
| 2005-08-30 | 366 | 369 | 365 | 367 | 2,101,000 | 3,670 |
| 2005-08-29 | 369 | 369 | 362 | 363 | 2,939,000 | 3,630 |
| 2005-08-26 | 366 | 369 | 363 | 369 | 2,431,000 | 3,690 |
| 2005-08-25 | 359 | 370 | 359 | 363 | 5,347,000 | 3,630 |
| 2005-08-24 | 359 | 364 | 358 | 361 | 5,154,000 | 3,610 |
| 2005-08-23 | 367 | 374 | 363 | 364 | 6,634,000 | 3,640 |
| 2005-08-22 | 355 | 366 | 355 | 362 | 5,987,000 | 3,620 |
| 2005-08-19 | 365 | 368 | 357 | 362 | 8,045,000 | 3,620 |
| 2005-08-18 | 377 | 378 | 369 | 370 | 5,170,000 | 3,700 |
| 2005-08-17 | 373 | 382 | 372 | 376 | 8,822,000 | 3,760 |
| 2005-08-16 | 365 | 375 | 359 | 374 | 7,142,000 | 3,740 |
| 2005-08-15 | 352 | 365 | 352 | 364 | 6,504,000 | 3,640 |
| 2005-08-12 | 356 | 356 | 347 | 352 | 7,107,000 | 3,520 |
| 2005-08-11 | 350 | 360 | 348 | 358 | 9,166,000 | 3,580 |
| 2005-08-10 | 344 | 348 | 343 | 345 | 3,402,000 | 3,450 |
| 2005-08-09 | 336 | 347 | 335 | 344 | 7,291,000 | 3,440 |
| 2005-08-08 | 324 | 334 | 323 | 334 | 5,504,000 | 3,340 |
| 2005-08-05 | 340 | 340 | 332 | 333 | 6,418,000 | 3,330 |
| 2005-08-04 | 332 | 341 | 330 | 340 | 7,218,000 | 3,400 |
| 2005-08-03 | 334 | 341 | 331 | 336 | 4,725,000 | 3,360 |
| 2005-08-02 | 336 | 338 | 326 | 330 | 7,294,000 | 3,300 |
| 2005-08-01 | 328 | 335 | 327 | 334 | 7,477,000 | 3,340 |
| 2005-07-29 | 325 | 327 | 323 | 326 | 3,130,000 | 3,260 |
| 2005-07-28 | 325 | 327 | 323 | 324 | 3,611,000 | 3,240 |
| 2005-07-27 | 323 | 324 | 321 | 323 | 3,374,000 | 3,230 |
| 2005-07-26 | 321 | 326 | 318 | 323 | 5,607,000 | 3,230 |
| 2005-07-25 | 319 | 323 | 317 | 322 | 4,225,000 | 3,220 |
| 2005-07-22 | 313 | 316 | 313 | 315 | 3,438,000 | 3,150 |
| 2005-07-21 | 321 | 322 | 317 | 318 | 4,763,000 | 3,180 |
| 2005-07-20 | 314 | 325 | 314 | 321 | 11,316,000 | 3,210 |
| 2005-07-19 | 306 | 313 | 305 | 311 | 6,621,000 | 3,110 |
| 2005-07-15 | 305 | 306 | 304 | 305 | 1,745,000 | 3,050 |
| 2005-07-14 | 303 | 306 | 303 | 304 | 2,779,000 | 3,040 |
| 2005-07-13 | 301 | 302 | 300 | 300 | 1,628,000 | 3,000 |
| 2005-07-12 | 303 | 303 | 301 | 303 | 1,324,000 | 3,030 |
| 2005-07-11 | 303 | 304 | 301 | 302 | 2,003,000 | 3,020 |
| 2005-07-08 | 302 | 304 | 300 | 300 | 2,396,000 | 3,000 |
| 2005-07-07 | 300 | 303 | 300 | 303 | 2,266,000 | 3,030 |
| 2005-07-06 | 302 | 304 | 301 | 301 | 3,232,000 | 3,010 |
| 2005-07-05 | 302 | 303 | 300 | 302 | 5,852,000 | 3,020 |
| 2005-07-04 | 303 | 303 | 301 | 302 | 2,634,000 | 3,020 |
| 2005-07-01 | 292 | 302 | 291 | 301 | 6,206,000 | 3,010 |
| 2005-06-30 | 296 | 297 | 291 | 296 | 3,226,000 | 2,960 |
| 2005-06-29 | 300 | 300 | 295 | 296 | 4,167,000 | 2,960 |
| 2005-06-28 | 298 | 298 | 293 | 297 | 2,942,000 | 2,970 |
| 2005-06-27 | 301 | 301 | 296 | 296 | 3,689,000 | 2,960 |
| 2005-06-24 | 297 | 307 | 297 | 305 | 16,590,000 | 3,050 |
| 2005-06-23 | 295 | 295 | 290 | 294 | 3,564,000 | 2,940 |
| 2005-06-22 | 292 | 296 | 292 | 293 | 3,801,000 | 2,930 |
| 2005-06-21 | 293 | 295 | 291 | 293 | 4,068,000 | 2,930 |
| 2005-06-20 | 293 | 296 | 290 | 296 | 10,491,000 | 2,960 |
| 2005-06-17 | 281 | 286 | 279 | 286 | 7,227,000 | 2,860 |
| 2005-06-16 | 280 | 280 | 278 | 280 | 2,511,000 | 2,800 |
| 2005-06-15 | 279 | 282 | 277 | 278 | 6,345,000 | 2,780 |
| 2005-06-14 | 280 | 281 | 277 | 277 | 1,434,000 | 2,770 |
| 2005-06-13 | 281 | 284 | 280 | 280 | 2,772,000 | 2,800 |
| 2005-06-10 | 275 | 281 | 275 | 280 | 6,063,000 | 2,800 |
| 2005-06-09 | 279 | 281 | 276 | 276 | 4,036,000 | 2,760 |
| 2005-06-08 | 279 | 281 | 275 | 276 | 4,202,000 | 2,760 |
| 2005-06-07 | 278 | 282 | 278 | 279 | 3,721,000 | 2,790 |
| 2005-06-06 | 278 | 279 | 276 | 279 | 2,364,000 | 2,790 |
| 2005-06-03 | 279 | 281 | 278 | 280 | 2,694,000 | 2,800 |
| 2005-06-02 | 281 | 283 | 278 | 279 | 2,636,000 | 2,790 |
| 2005-06-01 | 281 | 283 | 279 | 283 | 2,872,000 | 2,830 |
| 2005-05-31 | 279 | 282 | 276 | 282 | 2,568,000 | 2,820 |
| 2005-05-30 | 277 | 279 | 276 | 277 | 3,634,000 | 2,770 |
| 2005-05-27 | 272 | 275 | 270 | 273 | 3,818,000 | 2,730 |
| 2005-05-26 | 270 | 273 | 263 | 268 | 4,808,000 | 2,680 |
| 2005-05-25 | 278 | 278 | 272 | 272 | 2,163,000 | 2,720 |
| 2005-05-24 | 282 | 282 | 276 | 277 | 1,998,000 | 2,770 |
| 2005-05-23 | 279 | 280 | 274 | 278 | 5,507,000 | 2,780 |
| 2005-05-20 | 283 | 285 | 278 | 278 | 5,653,000 | 2,780 |
| 2005-05-19 | 278 | 280 | 274 | 278 | 7,794,000 | 2,780 |
| 2005-05-18 | 273 | 278 | 273 | 274 | 3,544,000 | 2,740 |
| 2005-05-17 | 283 | 285 | 275 | 278 | 3,436,000 | 2,780 |
| 2005-05-16 | 287 | 288 | 281 | 282 | 2,301,000 | 2,820 |
| 2005-05-13 | 293 | 293 | 288 | 289 | 1,573,000 | 2,890 |
| 2005-05-12 | 293 | 295 | 291 | 295 | 1,430,000 | 2,950 |
| 2005-05-11 | 293 | 294 | 291 | 294 | 1,289,000 | 2,940 |
| 2005-05-10 | 294 | 296 | 292 | 295 | 1,698,000 | 2,950 |
| 2005-05-09 | 293 | 296 | 291 | 296 | 2,144,000 | 2,960 |
| 2005-05-06 | 292 | 297 | 289 | 295 | 2,659,000 | 2,950 |
| 2005-05-02 | 290 | 293 | 289 | 290 | 1,845,000 | 2,900 |
| 2005-04-28 | 288 | 294 | 286 | 294 | 3,512,000 | 2,940 |
| 2005-04-27 | 282 | 287 | 282 | 287 | 1,319,000 | 2,870 |
| 2005-04-26 | 287 | 289 | 284 | 286 | 4,997,000 | 2,860 |
| 2005-04-25 | 294 | 296 | 290 | 291 | 3,120,000 | 2,910 |
| 2005-04-22 | 291 | 295 | 291 | 291 | 4,364,000 | 2,910 |
| 2005-04-21 | 283 | 287 | 277 | 286 | 4,147,000 | 2,860 |
| 2005-04-20 | 289 | 292 | 286 | 288 | 3,423,000 | 2,880 |
| 2005-04-19 | 283 | 287 | 280 | 285 | 3,826,000 | 2,850 |
| 2005-04-18 | 288 | 288 | 275 | 278 | 5,348,000 | 2,780 |
| 2005-04-15 | 296 | 297 | 285 | 288 | 6,268,000 | 2,880 |
| 2005-04-14 | 299 | 301 | 295 | 299 | 4,057,000 | 2,990 |
| 2005-04-13 | 305 | 307 | 301 | 302 | 3,631,000 | 3,020 |
| 2005-04-12 | 307 | 310 | 303 | 304 | 3,411,000 | 3,040 |
| 2005-04-11 | 310 | 312 | 302 | 304 | 3,780,000 | 3,040 |
| 2005-04-08 | 314 | 318 | 310 | 314 | 9,257,000 | 3,140 |
| 2005-04-07 | 310 | 314 | 308 | 314 | 6,829,000 | 3,140 |
| 2005-04-06 | 309 | 310 | 307 | 309 | 3,891,000 | 3,090 |
| 2005-04-05 | 306 | 310 | 306 | 309 | 6,171,000 | 3,090 |
| 2005-04-04 | 302 | 306 | 300 | 303 | 2,857,000 | 3,030 |
| 2005-04-01 | 298 | 304 | 296 | 303 | 4,186,000 | 3,030 |
| 2005-03-31 | 298 | 301 | 296 | 301 | 3,018,000 | 3,010 |
| 2005-03-30 | 297 | 300 | 292 | 298 | 4,486,000 | 2,980 |
| 2005-03-29 | 304 | 304 | 298 | 298 | 2,519,000 | 2,980 |
| 2005-03-28 | 300 | 305 | 299 | 303 | 2,431,000 | 3,030 |
| 2005-03-25 | 306 | 306 | 301 | 303 | 2,615,000 | 3,030 |
| 2005-03-24 | 304 | 307 | 301 | 303 | 5,643,000 | 3,030 |
| 2005-03-23 | 306 | 309 | 300 | 307 | 7,487,000 | 3,070 |
| 2005-03-22 | 302 | 309 | 302 | 306 | 3,755,000 | 3,060 |
| 2005-03-18 | 299 | 304 | 298 | 302 | 4,570,000 | 3,020 |
| 2005-03-17 | 300 | 301 | 296 | 298 | 6,053,000 | 2,980 |
| 2005-03-16 | 304 | 305 | 300 | 303 | 4,685,000 | 3,030 |
| 2005-03-15 | 303 | 312 | 302 | 308 | 14,960,000 | 3,080 |
| 2005-03-14 | 299 | 301 | 297 | 299 | 7,538,000 | 2,990 |
| 2005-03-11 | 298 | 302 | 298 | 300 | 8,322,000 | 3,000 |
| 2005-03-10 | 301 | 302 | 299 | 300 | 4,099,000 | 3,000 |
| 2005-03-09 | 300 | 304 | 299 | 303 | 5,846,000 | 3,030 |
| 2005-03-08 | 305 | 305 | 298 | 299 | 6,617,000 | 2,990 |
| 2005-03-07 | 305 | 309 | 304 | 304 | 5,263,000 | 3,040 |
| 2005-03-04 | 308 | 308 | 299 | 302 | 11,762,000 | 3,020 |
| 2005-03-03 | 307 | 311 | 306 | 308 | 5,954,000 | 3,080 |
| 2005-03-02 | 314 | 314 | 308 | 310 | 5,496,000 | 3,100 |
| 2005-03-01 | 311 | 317 | 311 | 314 | 6,553,000 | 3,140 |
| 2005-02-28 | 309 | 313 | 309 | 313 | 5,187,000 | 3,130 |
| 2005-02-25 | 309 | 313 | 308 | 309 | 4,067,000 | 3,090 |
| 2005-02-24 | 307 | 312 | 306 | 311 | 4,844,000 | 3,110 |
| 2005-02-23 | 306 | 311 | 303 | 311 | 4,527,000 | 3,110 |
| 2005-02-22 | 309 | 313 | 308 | 310 | 4,908,000 | 3,100 |
| 2005-02-21 | 313 | 313 | 308 | 311 | 5,556,000 | 3,110 |
| 2005-02-18 | 301 | 315 | 300 | 315 | 12,747,000 | 3,150 |
| 2005-02-17 | 300 | 303 | 296 | 301 | 3,435,000 | 3,010 |
| 2005-02-16 | 300 | 306 | 300 | 301 | 3,962,000 | 3,010 |
| 2005-02-15 | 302 | 307 | 299 | 304 | 5,888,000 | 3,040 |
| 2005-02-14 | 304 | 307 | 298 | 299 | 10,707,000 | 2,990 |
| 2005-02-10 | 300 | 303 | 297 | 301 | 11,396,000 | 3,010 |
| 2005-02-09 | 311 | 316 | 298 | 305 | 23,485,000 | 3,050 |
| 2005-02-08 | 272 | 293 | 272 | 291 | 8,406,000 | 2,910 |
| 2005-02-07 | 274 | 276 | 273 | 274 | 1,741,000 | 2,740 |
| 2005-02-04 | 276 | 276 | 271 | 274 | 2,329,000 | 2,740 |
| 2005-02-03 | 276 | 280 | 274 | 275 | 2,801,000 | 2,750 |
| 2005-02-02 | 277 | 280 | 275 | 278 | 5,078,000 | 2,780 |
| 2005-02-01 | 274 | 276 | 273 | 273 | 2,488,000 | 2,730 |
| 2005-01-31 | 272 | 274 | 271 | 272 | 1,668,000 | 2,720 |
| 2005-01-28 | 267 | 271 | 266 | 271 | 2,596,000 | 2,710 |
| 2005-01-27 | 271 | 271 | 268 | 268 | 1,500,000 | 2,680 |
| 2005-01-26 | 274 | 274 | 270 | 270 | 3,457,000 | 2,700 |
| 2005-01-25 | 270 | 273 | 269 | 271 | 2,662,000 | 2,710 |
| 2005-01-24 | 260 | 272 | 259 | 269 | 5,852,000 | 2,690 |
| 2005-01-21 | 258 | 262 | 258 | 259 | 1,658,000 | 2,590 |
| 2005-01-20 | 259 | 263 | 259 | 260 | 2,295,000 | 2,600 |
| 2005-01-19 | 263 | 266 | 262 | 264 | 2,516,000 | 2,640 |
| 2005-01-18 | 262 | 263 | 260 | 261 | 1,637,000 | 2,610 |
| 2005-01-17 | 268 | 268 | 261 | 262 | 3,049,000 | 2,620 |
| 2005-01-14 | 268 | 268 | 264 | 267 | 4,607,000 | 2,670 |
| 2005-01-13 | 260 | 265 | 260 | 264 | 2,735,000 | 2,640 |
| 2005-01-12 | 263 | 264 | 261 | 261 | 1,928,000 | 2,610 |
| 2005-01-11 | 261 | 264 | 261 | 261 | 1,953,000 | 2,610 |
| 2005-01-07 | 263 | 263 | 260 | 262 | 2,141,000 | 2,620 |
| 2005-01-06 | 255 | 261 | 255 | 261 | 2,210,000 | 2,610 |
| 2005-01-05 | 258 | 260 | 256 | 258 | 3,290,000 | 2,580 |
| 2005-01-04 | 257 | 258 | 255 | 258 | 823,000 | 2,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株