5233 太平洋セメント(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 106 | 107 | 104 | 104 | 8,651,000 | 1,040 |
| 2010-12-29 | 108 | 109 | 107 | 107 | 7,843,000 | 1,070 |
| 2010-12-28 | 109 | 111 | 109 | 109 | 6,832,000 | 1,090 |
| 2010-12-27 | 109 | 111 | 108 | 109 | 10,580,000 | 1,090 |
| 2010-12-24 | 112 | 112 | 109 | 110 | 8,615,000 | 1,100 |
| 2010-12-22 | 116 | 117 | 112 | 113 | 10,656,000 | 1,130 |
| 2010-12-21 | 115 | 117 | 114 | 116 | 5,767,000 | 1,160 |
| 2010-12-20 | 118 | 118 | 114 | 115 | 5,418,000 | 1,150 |
| 2010-12-17 | 118 | 118 | 116 | 117 | 6,180,000 | 1,170 |
| 2010-12-16 | 117 | 119 | 116 | 118 | 12,071,000 | 1,180 |
| 2010-12-15 | 114 | 118 | 113 | 117 | 19,533,000 | 1,170 |
| 2010-12-14 | 112 | 113 | 111 | 113 | 6,440,000 | 1,130 |
| 2010-12-13 | 109 | 112 | 108 | 112 | 6,778,000 | 1,120 |
| 2010-12-10 | 111 | 111 | 109 | 109 | 11,089,000 | 1,090 |
| 2010-12-09 | 111 | 112 | 108 | 110 | 14,124,000 | 1,100 |
| 2010-12-08 | 111 | 112 | 111 | 112 | 6,604,000 | 1,120 |
| 2010-12-07 | 113 | 113 | 110 | 110 | 9,475,000 | 1,100 |
| 2010-12-06 | 110 | 113 | 109 | 112 | 11,259,000 | 1,120 |
| 2010-12-03 | 113 | 114 | 109 | 109 | 20,086,000 | 1,090 |
| 2010-12-02 | 109 | 112 | 109 | 110 | 20,718,000 | 1,100 |
| 2010-12-01 | 103 | 109 | 102 | 107 | 21,053,000 | 1,070 |
| 2010-11-30 | 106 | 107 | 100 | 103 | 51,921,000 | 1,030 |
| 2010-11-29 | 104 | 108 | 104 | 106 | 18,171,000 | 1,060 |
| 2010-11-26 | 100 | 104 | 99 | 102 | 16,172,000 | 1,020 |
| 2010-11-25 | 103 | 104 | 99 | 99 | 8,830,000 | 990 |
| 2010-11-24 | 99 | 103 | 98 | 101 | 13,289,000 | 1,010 |
| 2010-11-22 | 102 | 104 | 101 | 102 | 9,240,000 | 1,020 |
| 2010-11-19 | 101 | 102 | 98 | 101 | 13,233,000 | 1,010 |
| 2010-11-18 | 96 | 102 | 96 | 102 | 17,209,000 | 1,020 |
| 2010-11-17 | 92 | 96 | 92 | 96 | 10,448,000 | 960 |
| 2010-11-16 | 93 | 94 | 92 | 93 | 6,145,000 | 930 |
| 2010-11-15 | 93 | 94 | 91 | 93 | 7,891,000 | 930 |
| 2010-11-12 | 90 | 94 | 90 | 93 | 15,417,000 | 930 |
| 2010-11-11 | 90 | 92 | 90 | 91 | 12,714,000 | 910 |
| 2010-11-10 | 92 | 95 | 90 | 91 | 20,211,000 | 910 |
| 2010-11-09 | 95 | 96 | 94 | 96 | 4,188,000 | 960 |
| 2010-11-08 | 96 | 97 | 95 | 95 | 7,917,000 | 950 |
| 2010-11-05 | 96 | 96 | 95 | 96 | 3,382,000 | 960 |
| 2010-11-04 | 93 | 96 | 92 | 95 | 11,008,000 | 950 |
| 2010-11-02 | 94 | 94 | 91 | 92 | 4,285,000 | 920 |
| 2010-11-01 | 89 | 95 | 89 | 93 | 18,183,000 | 930 |
| 2010-10-29 | 90 | 90 | 87 | 87 | 13,496,000 | 870 |
| 2010-10-28 | 94 | 94 | 90 | 90 | 13,919,000 | 900 |
| 2010-10-27 | 94 | 94 | 93 | 94 | 2,902,000 | 940 |
| 2010-10-26 | 94 | 95 | 93 | 93 | 8,211,000 | 930 |
| 2010-10-25 | 94 | 96 | 93 | 94 | 8,979,000 | 940 |
| 2010-10-22 | 94 | 95 | 93 | 94 | 8,602,000 | 940 |
| 2010-10-21 | 95 | 96 | 93 | 93 | 9,934,000 | 930 |
| 2010-10-20 | 95 | 95 | 94 | 94 | 4,980,000 | 940 |
| 2010-10-19 | 95 | 98 | 95 | 96 | 7,595,000 | 960 |
| 2010-10-18 | 99 | 100 | 95 | 96 | 8,900,000 | 960 |
| 2010-10-15 | 104 | 105 | 100 | 101 | 6,148,000 | 1,010 |
| 2010-10-14 | 104 | 105 | 103 | 104 | 3,278,000 | 1,040 |
| 2010-10-13 | 106 | 106 | 103 | 103 | 3,460,000 | 1,030 |
| 2010-10-12 | 107 | 108 | 104 | 105 | 4,884,000 | 1,050 |
| 2010-10-08 | 106 | 108 | 106 | 107 | 6,374,000 | 1,070 |
| 2010-10-07 | 104 | 105 | 103 | 105 | 2,960,000 | 1,050 |
| 2010-10-06 | 100 | 105 | 99 | 104 | 10,712,000 | 1,040 |
| 2010-10-05 | 99 | 101 | 98 | 100 | 7,973,000 | 1,000 |
| 2010-10-04 | 99 | 99 | 97 | 98 | 6,393,000 | 980 |
| 2010-10-01 | 99 | 101 | 99 | 100 | 3,416,000 | 1,000 |
| 2010-09-30 | 103 | 104 | 98 | 98 | 4,641,000 | 980 |
| 2010-09-29 | 102 | 105 | 102 | 104 | 4,504,000 | 1,040 |
| 2010-09-28 | 103 | 103 | 102 | 102 | 1,549,000 | 1,020 |
| 2010-09-27 | 104 | 104 | 102 | 102 | 1,181,000 | 1,020 |
| 2010-09-24 | 102 | 104 | 101 | 102 | 3,492,000 | 1,020 |
| 2010-09-22 | 105 | 105 | 103 | 103 | 2,888,000 | 1,030 |
| 2010-09-21 | 108 | 109 | 106 | 106 | 3,811,000 | 1,060 |
| 2010-09-17 | 105 | 107 | 105 | 107 | 4,181,000 | 1,070 |
| 2010-09-16 | 108 | 108 | 104 | 104 | 5,680,000 | 1,040 |
| 2010-09-15 | 105 | 109 | 104 | 107 | 7,380,000 | 1,070 |
| 2010-09-14 | 105 | 106 | 104 | 105 | 3,479,000 | 1,050 |
| 2010-09-13 | 107 | 108 | 105 | 105 | 4,330,000 | 1,050 |
| 2010-09-10 | 104 | 105 | 103 | 105 | 7,273,000 | 1,050 |
| 2010-09-09 | 103 | 104 | 101 | 102 | 5,510,000 | 1,020 |
| 2010-09-08 | 101 | 102 | 100 | 102 | 9,684,000 | 1,020 |
| 2010-09-07 | 100 | 104 | 99 | 103 | 10,583,000 | 1,030 |
| 2010-09-06 | 98 | 101 | 98 | 101 | 8,166,000 | 1,010 |
| 2010-09-03 | 96 | 98 | 95 | 97 | 10,815,000 | 970 |
| 2010-09-02 | 94 | 95 | 92 | 95 | 12,630,000 | 950 |
| 2010-09-01 | 94 | 95 | 92 | 93 | 11,051,000 | 930 |
| 2010-08-31 | 97 | 98 | 94 | 94 | 9,495,000 | 940 |
| 2010-08-30 | 99 | 101 | 98 | 99 | 10,873,000 | 990 |
| 2010-08-27 | 97 | 99 | 95 | 97 | 12,906,000 | 970 |
| 2010-08-26 | 100 | 101 | 96 | 98 | 11,361,000 | 980 |
| 2010-08-25 | 105 | 106 | 102 | 103 | 4,704,000 | 1,030 |
| 2010-08-24 | 105 | 107 | 105 | 106 | 1,767,000 | 1,060 |
| 2010-08-23 | 110 | 110 | 106 | 107 | 3,843,000 | 1,070 |
| 2010-08-20 | 111 | 112 | 110 | 110 | 3,254,000 | 1,100 |
| 2010-08-19 | 110 | 113 | 110 | 113 | 3,960,000 | 1,130 |
| 2010-08-18 | 112 | 112 | 109 | 110 | 5,144,000 | 1,100 |
| 2010-08-17 | 111 | 112 | 110 | 110 | 3,349,000 | 1,100 |
| 2010-08-16 | 113 | 113 | 111 | 113 | 3,841,000 | 1,130 |
| 2010-08-13 | 113 | 115 | 111 | 114 | 5,632,000 | 1,140 |
| 2010-08-12 | 112 | 115 | 110 | 115 | 7,006,000 | 1,150 |
| 2010-08-11 | 119 | 119 | 114 | 114 | 9,276,000 | 1,140 |
| 2010-08-10 | 123 | 124 | 121 | 124 | 5,271,000 | 1,240 |
| 2010-08-09 | 123 | 123 | 122 | 123 | 2,194,000 | 1,230 |
| 2010-08-06 | 120 | 125 | 120 | 124 | 5,680,000 | 1,240 |
| 2010-08-05 | 121 | 122 | 121 | 121 | 4,243,000 | 1,210 |
| 2010-08-04 | 119 | 120 | 118 | 120 | 4,196,000 | 1,200 |
| 2010-08-03 | 119 | 121 | 118 | 121 | 5,166,000 | 1,210 |
| 2010-08-02 | 117 | 119 | 116 | 117 | 3,215,000 | 1,170 |
| 2010-07-30 | 118 | 118 | 116 | 117 | 6,075,000 | 1,170 |
| 2010-07-29 | 119 | 120 | 118 | 118 | 1,742,000 | 1,180 |
| 2010-07-28 | 119 | 120 | 118 | 120 | 3,592,000 | 1,200 |
| 2010-07-27 | 116 | 117 | 116 | 117 | 2,679,000 | 1,170 |
| 2010-07-26 | 114 | 116 | 112 | 114 | 6,182,000 | 1,140 |
| 2010-07-23 | 111 | 111 | 108 | 110 | 6,989,000 | 1,100 |
| 2010-07-22 | 109 | 109 | 108 | 109 | 4,436,000 | 1,090 |
| 2010-07-21 | 114 | 114 | 108 | 110 | 5,057,000 | 1,100 |
| 2010-07-20 | 113 | 115 | 112 | 113 | 6,581,000 | 1,130 |
| 2010-07-16 | 116 | 118 | 114 | 115 | 4,087,000 | 1,150 |
| 2010-07-15 | 121 | 121 | 118 | 119 | 3,410,000 | 1,190 |
| 2010-07-14 | 122 | 122 | 120 | 122 | 3,592,000 | 1,220 |
| 2010-07-13 | 121 | 121 | 119 | 120 | 1,674,000 | 1,200 |
| 2010-07-12 | 122 | 125 | 119 | 121 | 6,273,000 | 1,210 |
| 2010-07-09 | 119 | 123 | 117 | 122 | 6,834,000 | 1,220 |
| 2010-07-08 | 121 | 121 | 119 | 120 | 4,398,000 | 1,200 |
| 2010-07-07 | 119 | 119 | 117 | 117 | 3,316,000 | 1,170 |
| 2010-07-06 | 119 | 119 | 114 | 119 | 7,578,000 | 1,190 |
| 2010-07-05 | 118 | 121 | 117 | 121 | 4,157,000 | 1,210 |
| 2010-07-02 | 114 | 119 | 111 | 119 | 7,737,000 | 1,190 |
| 2010-07-01 | 113 | 115 | 112 | 115 | 5,423,000 | 1,150 |
| 2010-06-30 | 113 | 114 | 111 | 113 | 6,580,000 | 1,130 |
| 2010-06-29 | 121 | 122 | 116 | 117 | 4,646,000 | 1,170 |
| 2010-06-28 | 120 | 121 | 119 | 120 | 2,159,000 | 1,200 |
| 2010-06-25 | 124 | 124 | 121 | 121 | 5,441,000 | 1,210 |
| 2010-06-24 | 127 | 128 | 125 | 126 | 7,117,000 | 1,260 |
| 2010-06-23 | 124 | 125 | 124 | 124 | 1,976,000 | 1,240 |
| 2010-06-22 | 127 | 128 | 126 | 126 | 3,785,000 | 1,260 |
| 2010-06-21 | 127 | 130 | 127 | 127 | 5,924,000 | 1,270 |
| 2010-06-18 | 128 | 128 | 126 | 128 | 2,162,000 | 1,280 |
| 2010-06-17 | 127 | 129 | 126 | 127 | 4,942,000 | 1,270 |
| 2010-06-16 | 127 | 130 | 127 | 128 | 5,213,000 | 1,280 |
| 2010-06-15 | 124 | 126 | 123 | 125 | 5,631,000 | 1,250 |
| 2010-06-14 | 121 | 124 | 121 | 123 | 3,036,000 | 1,230 |
| 2010-06-11 | 118 | 121 | 117 | 120 | 11,534,000 | 1,200 |
| 2010-06-10 | 115 | 116 | 113 | 115 | 6,541,000 | 1,150 |
| 2010-06-09 | 118 | 119 | 113 | 116 | 8,532,000 | 1,160 |
| 2010-06-08 | 119 | 121 | 118 | 119 | 7,035,000 | 1,190 |
| 2010-06-07 | 122 | 123 | 120 | 121 | 3,955,000 | 1,210 |
| 2010-06-04 | 128 | 128 | 123 | 125 | 8,571,000 | 1,250 |
| 2010-06-03 | 127 | 129 | 126 | 129 | 7,698,000 | 1,290 |
| 2010-06-02 | 128 | 130 | 125 | 128 | 17,649,000 | 1,280 |
| 2010-06-01 | 121 | 123 | 120 | 123 | 3,724,000 | 1,230 |
| 2010-05-31 | 121 | 124 | 121 | 121 | 5,680,000 | 1,210 |
| 2010-05-28 | 122 | 124 | 121 | 121 | 8,026,000 | 1,210 |
| 2010-05-27 | 113 | 118 | 113 | 118 | 6,480,000 | 1,180 |
| 2010-05-26 | 115 | 117 | 114 | 116 | 7,512,000 | 1,160 |
| 2010-05-25 | 117 | 118 | 113 | 114 | 7,258,000 | 1,140 |
| 2010-05-24 | 118 | 119 | 115 | 118 | 9,235,000 | 1,180 |
| 2010-05-21 | 114 | 119 | 112 | 118 | 8,402,000 | 1,180 |
| 2010-05-20 | 119 | 120 | 117 | 118 | 7,813,000 | 1,180 |
| 2010-05-19 | 118 | 120 | 117 | 119 | 6,509,000 | 1,190 |
| 2010-05-18 | 128 | 130 | 121 | 121 | 9,813,000 | 1,210 |
| 2010-05-17 | 135 | 135 | 125 | 126 | 11,759,000 | 1,260 |
| 2010-05-14 | 133 | 137 | 133 | 136 | 7,464,000 | 1,360 |
| 2010-05-13 | 133 | 135 | 132 | 135 | 5,006,000 | 1,350 |
| 2010-05-12 | 135 | 135 | 131 | 133 | 9,280,000 | 1,330 |
| 2010-05-11 | 129 | 133 | 128 | 129 | 9,706,000 | 1,290 |
| 2010-05-10 | 126 | 129 | 125 | 127 | 6,867,000 | 1,270 |
| 2010-05-07 | 125 | 127 | 123 | 125 | 10,665,000 | 1,250 |
| 2010-05-06 | 131 | 132 | 129 | 129 | 7,086,000 | 1,290 |
| 2010-04-30 | 134 | 136 | 133 | 134 | 9,102,000 | 1,340 |
| 2010-04-28 | 131 | 133 | 129 | 131 | 8,849,000 | 1,310 |
| 2010-04-27 | 136 | 138 | 135 | 135 | 9,538,000 | 1,350 |
| 2010-04-26 | 132 | 136 | 132 | 135 | 8,094,000 | 1,350 |
| 2010-04-23 | 130 | 133 | 130 | 132 | 6,558,000 | 1,320 |
| 2010-04-22 | 131 | 132 | 130 | 130 | 3,112,000 | 1,300 |
| 2010-04-21 | 130 | 132 | 130 | 131 | 5,889,000 | 1,310 |
| 2010-04-20 | 129 | 131 | 128 | 129 | 8,711,000 | 1,290 |
| 2010-04-19 | 130 | 131 | 127 | 128 | 6,530,000 | 1,280 |
| 2010-04-16 | 133 | 133 | 132 | 132 | 4,829,000 | 1,320 |
| 2010-04-15 | 131 | 133 | 130 | 133 | 5,806,000 | 1,330 |
| 2010-04-14 | 131 | 132 | 128 | 129 | 9,314,000 | 1,290 |
| 2010-04-13 | 133 | 134 | 129 | 129 | 10,509,000 | 1,290 |
| 2010-04-12 | 135 | 136 | 133 | 134 | 5,769,000 | 1,340 |
| 2010-04-09 | 132 | 135 | 131 | 135 | 9,249,000 | 1,350 |
| 2010-04-08 | 132 | 134 | 131 | 131 | 9,372,000 | 1,310 |
| 2010-04-07 | 131 | 135 | 129 | 135 | 13,969,000 | 1,350 |
| 2010-04-06 | 133 | 134 | 130 | 131 | 8,812,000 | 1,310 |
| 2010-04-05 | 134 | 137 | 132 | 132 | 8,724,000 | 1,320 |
| 2010-04-02 | 136 | 137 | 131 | 132 | 13,599,000 | 1,320 |
| 2010-04-01 | 135 | 137 | 131 | 135 | 12,210,000 | 1,350 |
| 2010-03-31 | 134 | 138 | 133 | 134 | 12,634,000 | 1,340 |
| 2010-03-30 | 131 | 136 | 130 | 132 | 17,505,000 | 1,320 |
| 2010-03-29 | 122 | 127 | 122 | 127 | 6,902,000 | 1,270 |
| 2010-03-26 | 121 | 123 | 121 | 122 | 5,466,000 | 1,220 |
| 2010-03-25 | 123 | 123 | 120 | 120 | 4,603,000 | 1,200 |
| 2010-03-24 | 125 | 126 | 121 | 122 | 7,099,000 | 1,220 |
| 2010-03-23 | 127 | 127 | 124 | 124 | 5,566,000 | 1,240 |
| 2010-03-19 | 125 | 125 | 123 | 125 | 3,982,000 | 1,250 |
| 2010-03-18 | 126 | 128 | 123 | 123 | 7,792,000 | 1,230 |
| 2010-03-17 | 127 | 127 | 125 | 127 | 5,298,000 | 1,270 |
| 2010-03-16 | 126 | 127 | 125 | 126 | 7,776,000 | 1,260 |
| 2010-03-15 | 123 | 128 | 122 | 128 | 16,133,000 | 1,280 |
| 2010-03-12 | 119 | 124 | 117 | 124 | 17,981,000 | 1,240 |
| 2010-03-11 | 115 | 119 | 114 | 118 | 8,760,000 | 1,180 |
| 2010-03-10 | 115 | 116 | 115 | 115 | 2,045,000 | 1,150 |
| 2010-03-09 | 114 | 115 | 114 | 115 | 2,559,000 | 1,150 |
| 2010-03-08 | 117 | 118 | 114 | 116 | 5,587,000 | 1,160 |
| 2010-03-05 | 113 | 116 | 113 | 115 | 6,527,000 | 1,150 |
| 2010-03-04 | 112 | 113 | 111 | 111 | 5,474,000 | 1,110 |
| 2010-03-03 | 112 | 113 | 111 | 112 | 5,227,000 | 1,120 |
| 2010-03-02 | 111 | 113 | 110 | 111 | 5,518,000 | 1,110 |
| 2010-03-01 | 116 | 116 | 112 | 112 | 10,395,000 | 1,120 |
| 2010-02-26 | 114 | 117 | 114 | 116 | 7,639,000 | 1,160 |
| 2010-02-25 | 117 | 118 | 115 | 117 | 9,583,000 | 1,170 |
| 2010-02-24 | 114 | 117 | 112 | 116 | 10,759,000 | 1,160 |
| 2010-02-23 | 116 | 117 | 115 | 116 | 5,316,000 | 1,160 |
| 2010-02-22 | 116 | 118 | 115 | 116 | 8,925,000 | 1,160 |
| 2010-02-19 | 111 | 117 | 110 | 115 | 20,926,000 | 1,150 |
| 2010-02-18 | 111 | 111 | 110 | 111 | 1,934,000 | 1,110 |
| 2010-02-17 | 111 | 112 | 110 | 110 | 4,677,000 | 1,100 |
| 2010-02-16 | 108 | 112 | 107 | 111 | 7,564,000 | 1,110 |
| 2010-02-15 | 108 | 109 | 106 | 107 | 4,111,000 | 1,070 |
| 2010-02-12 | 105 | 109 | 105 | 108 | 15,501,000 | 1,080 |
| 2010-02-10 | 101 | 102 | 100 | 100 | 4,748,000 | 1,000 |
| 2010-02-09 | 102 | 102 | 100 | 100 | 4,198,000 | 1,000 |
| 2010-02-08 | 102 | 103 | 101 | 101 | 1,992,000 | 1,010 |
| 2010-02-05 | 100 | 103 | 100 | 102 | 4,429,000 | 1,020 |
| 2010-02-04 | 105 | 105 | 103 | 104 | 4,207,000 | 1,040 |
| 2010-02-03 | 104 | 105 | 102 | 104 | 5,480,000 | 1,040 |
| 2010-02-02 | 101 | 102 | 100 | 101 | 3,086,000 | 1,010 |
| 2010-02-01 | 101 | 102 | 99 | 100 | 5,887,000 | 1,000 |
| 2010-01-29 | 103 | 104 | 102 | 102 | 4,472,000 | 1,020 |
| 2010-01-28 | 103 | 105 | 102 | 105 | 9,475,000 | 1,050 |
| 2010-01-27 | 105 | 106 | 102 | 102 | 9,962,000 | 1,020 |
| 2010-01-26 | 109 | 110 | 106 | 106 | 7,711,000 | 1,060 |
| 2010-01-25 | 108 | 110 | 107 | 110 | 7,063,000 | 1,100 |
| 2010-01-22 | 113 | 113 | 110 | 111 | 5,972,000 | 1,110 |
| 2010-01-21 | 114 | 114 | 111 | 114 | 10,226,000 | 1,140 |
| 2010-01-20 | 116 | 117 | 112 | 114 | 8,797,000 | 1,140 |
| 2010-01-19 | 116 | 116 | 114 | 115 | 4,582,000 | 1,150 |
| 2010-01-18 | 117 | 117 | 114 | 115 | 6,403,000 | 1,150 |
| 2010-01-15 | 118 | 119 | 116 | 118 | 7,480,000 | 1,180 |
| 2010-01-14 | 117 | 119 | 116 | 119 | 7,183,000 | 1,190 |
| 2010-01-13 | 116 | 118 | 115 | 116 | 4,880,000 | 1,160 |
| 2010-01-12 | 118 | 119 | 113 | 116 | 14,757,000 | 1,160 |
| 2010-01-08 | 119 | 121 | 117 | 119 | 14,209,000 | 1,190 |
| 2010-01-07 | 117 | 120 | 115 | 116 | 14,843,000 | 1,160 |
| 2010-01-06 | 111 | 114 | 110 | 114 | 10,444,000 | 1,140 |
| 2010-01-05 | 109 | 111 | 109 | 110 | 5,990,000 | 1,100 |
| 2010-01-04 | 106 | 108 | 106 | 107 | 3,031,000 | 1,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株