5233 太平洋セメント(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	147	148	144	147	10,522,000	1,470
2011-12-29	146	147	144	147	4,886,000	1,470
2011-12-28	144	146	143	146	7,558,000	1,460
2011-12-27	144	145	144	145	5,533,000	1,450
2011-12-26	147	147	144	145	6,084,000	1,450
2011-12-22	144	146	144	146	4,131,000	1,460
2011-12-21	147	148	145	146	7,364,000	1,460
2011-12-20	141	146	141	144	9,599,000	1,440
2011-12-19	146	146	141	141	10,789,000	1,410
2011-12-16	148	149	145	147	12,502,000	1,470
2011-12-15	149	149	147	147	5,716,000	1,470
2011-12-14	151	152	149	150	9,273,000	1,500
2011-12-13	151	153	150	151	8,611,000	1,510
2011-12-12	150	153	149	152	8,643,000	1,520
2011-12-09	150	151	149	149	13,430,000	1,490
2011-12-08	153	153	151	152	4,048,000	1,520
2011-12-07	152	154	152	153	11,362,000	1,530
2011-12-06	151	153	151	152	11,524,000	1,520
2011-12-05	152	152	151	151	5,155,000	1,510
2011-12-02	149	152	148	151	25,510,000	1,510
2011-12-01	150	151	148	149	12,497,000	1,490
2011-11-30	149	150	146	147	9,417,000	1,470
2011-11-29	147	150	147	150	12,512,000	1,500
2011-11-28	145	147	144	147	10,242,000	1,470
2011-11-25	147	149	145	145	10,576,000	1,450
2011-11-24	149	150	146	148	12,004,000	1,480
2011-11-22	148	152	147	151	13,438,000	1,510
2011-11-21	147	149	146	149	10,029,000	1,490
2011-11-18	151	152	148	148	10,563,000	1,480
2011-11-17	152	153	151	153	12,402,000	1,530
2011-11-16	153	154	151	154	11,438,000	1,540
2011-11-15	155	155	153	153	16,501,000	1,530
2011-11-14	152	154	151	154	15,704,000	1,540
2011-11-11	147	153	146	150	32,959,000	1,500
2011-11-10	145	148	145	147	16,382,000	1,470
2011-11-09	148	150	147	149	13,780,000	1,490
2011-11-08	152	154	147	149	18,755,000	1,490
2011-11-07	153	156	152	153	23,922,000	1,530
2011-11-04	153	153	151	153	11,859,000	1,530
2011-11-02	153	154	150	152	15,238,000	1,520
2011-11-01	153	155	152	155	13,829,000	1,550
2011-10-31	153	156	153	153	12,957,000	1,530
2011-10-28	155	156	151	154	20,911,000	1,540
2011-10-27	151	154	150	153	19,294,000	1,530
2011-10-26	150	152	149	150	11,650,000	1,500
2011-10-25	153	154	149	150	16,594,000	1,500
2011-10-24	152	154	151	152	13,926,000	1,520
2011-10-21	150	151	149	151	8,349,000	1,510
2011-10-20	149	151	147	149	13,316,000	1,490
2011-10-19	147	149	146	149	16,126,000	1,490
2011-10-18	147	152	146	147	31,978,000	1,470
2011-10-17	156	156	143	147	48,250,000	1,470
2011-10-14	155	156	152	152	17,034,000	1,520
2011-10-13	153	157	153	155	35,056,000	1,550
2011-10-12	150	153	149	152	21,365,000	1,520
2011-10-11	151	152	149	150	20,854,000	1,500
2011-10-07	146	149	145	148	23,531,000	1,480
2011-10-06	146	147	144	145	12,379,000	1,450
2011-10-05	146	147	144	144	17,905,000	1,440
2011-10-04	144	147	143	145	38,481,000	1,450
2011-10-03	143	147	141	146	37,363,000	1,460
2011-09-30	144	146	141	143	37,309,000	1,430
2011-09-29	140	143	139	142	35,899,000	1,420
2011-09-28	137	143	137	142	39,343,000	1,420
2011-09-27	136	137	134	137	22,468,000	1,370
2011-09-26	137	138	132	135	26,155,000	1,350
2011-09-22	136	139	136	137	29,079,000	1,370
2011-09-21	137	140	137	138	32,584,000	1,380
2011-09-20	134	137	133	136	25,652,000	1,360
2011-09-16	134	137	131	135	52,715,000	1,350
2011-09-15	130	133	129	133	183,970,000	1,330
2011-09-14	132	133	129	131	50,094,000	1,310
2011-09-13	131	134	129	133	61,125,000	1,330
2011-09-12	125	135	125	131	102,877,000	1,310
2011-09-09	124	128	123	127	57,801,000	1,270
2011-09-08	125	126	123	123	77,496,000	1,230
2011-09-07	130	130	124	125	121,299,000	1,250
2011-09-06	132	135	131	131	37,338,000	1,310
2011-09-05	132	133	131	133	27,840,000	1,330
2011-09-02	134	135	132	134	32,232,000	1,340
2011-09-01	135	135	132	135	43,751,000	1,350
2011-08-31	129	139	129	135	158,949,000	1,350
2011-08-30	160	161	157	158	25,224,000	1,580
2011-08-29	153	158	153	158	28,816,000	1,580
2011-08-26	144	153	144	153	29,242,000	1,530
2011-08-25	144	147	141	145	23,671,000	1,450
2011-08-24	143	144	138	139	14,167,000	1,390
2011-08-23	136	141	136	140	13,482,000	1,400
2011-08-22	142	144	134	136	18,274,000	1,360
2011-08-19	142	144	141	142	14,917,000	1,420
2011-08-18	148	149	145	146	11,609,000	1,460
2011-08-17	149	150	145	148	32,411,000	1,480
2011-08-16	154	155	149	151	20,074,000	1,510
2011-08-15	152	156	150	154	24,424,000	1,540
2011-08-12	153	155	148	149	27,140,000	1,490
2011-08-11	141	151	141	149	35,683,000	1,490
2011-08-10	146	148	142	143	27,823,000	1,430
2011-08-09	134	141	131	139	46,473,000	1,390
2011-08-08	142	145	139	140	11,934,000	1,400
2011-08-05	142	147	141	145	21,901,000	1,450
2011-08-04	150	152	149	150	11,139,000	1,500
2011-08-03	151	152	149	150	16,330,000	1,500
2011-08-02	155	156	153	154	10,071,000	1,540
2011-08-01	153	157	153	157	23,512,000	1,570
2011-07-29	151	153	150	151	18,366,000	1,510
2011-07-28	151	153	151	152	9,925,000	1,520
2011-07-27	156	156	151	154	38,295,000	1,540
2011-07-26	159	160	158	159	12,034,000	1,590
2011-07-25	156	158	155	158	8,658,000	1,580
2011-07-22	156	157	155	157	9,835,000	1,570
2011-07-21	159	159	154	156	27,066,000	1,560
2011-07-20	162	163	157	158	24,390,000	1,580
2011-07-19	158	161	157	160	13,921,000	1,600
2011-07-15	157	161	155	159	23,388,000	1,590
2011-07-14	160	161	155	157	21,419,000	1,570
2011-07-13	159	161	159	160	16,025,000	1,600
2011-07-12	163	164	159	160	36,144,000	1,600
2011-07-11	164	165	162	165	13,661,000	1,650
2011-07-08	165	166	163	163	15,155,000	1,630
2011-07-07	167	168	163	164	23,949,000	1,640
2011-07-06	165	168	163	168	28,044,000	1,680
2011-07-05	166	168	163	165	25,553,000	1,650
2011-07-04	170	171	165	166	24,442,000	1,660
2011-07-01	171	172	168	169	23,765,000	1,690
2011-06-30	166	171	166	170	41,361,000	1,700
2011-06-29	167	168	163	165	39,479,000	1,650
2011-06-28	168	169	166	166	24,589,000	1,660
2011-06-27	171	174	166	168	74,353,000	1,680
2011-06-24	166	169	165	169	49,290,000	1,690
2011-06-23	160	165	159	164	40,881,000	1,640
2011-06-22	162	163	158	159	24,133,000	1,590
2011-06-21	157	161	156	160	49,858,000	1,600
2011-06-20	153	159	153	155	39,983,000	1,550
2011-06-17	155	156	150	151	22,333,000	1,510
2011-06-16	152	157	151	153	29,700,000	1,530
2011-06-15	150	154	149	154	24,529,000	1,540
2011-06-14	150	151	148	150	13,498,000	1,500
2011-06-13	147	150	147	150	9,126,000	1,500
2011-06-10	150	151	147	150	21,869,000	1,500
2011-06-09	151	153	148	149	16,433,000	1,490
2011-06-08	150	152	149	150	16,557,000	1,500
2011-06-07	146	151	145	150	17,618,000	1,500
2011-06-06	149	153	146	146	33,827,000	1,460
2011-06-03	151	152	146	146	16,273,000	1,460
2011-06-02	149	153	148	151	14,546,000	1,510
2011-06-01	154	155	152	153	16,169,000	1,530
2011-05-31	149	154	148	153	15,981,000	1,530
2011-05-30	150	151	149	150	11,840,000	1,500
2011-05-27	149	153	148	152	12,527,000	1,520
2011-05-26	144	150	144	149	24,992,000	1,490
2011-05-25	143	146	142	143	15,665,000	1,430
2011-05-24	142	146	141	142	22,478,000	1,420
2011-05-23	151	151	144	145	30,764,000	1,450
2011-05-20	152	153	150	152	26,323,000	1,520
2011-05-19	158	160	154	155	30,669,000	1,550
2011-05-18	155	157	153	157	19,779,000	1,570
2011-05-17	153	154	149	152	25,345,000	1,520
2011-05-16	157	158	153	153	35,691,000	1,530
2011-05-13	156	159	154	159	82,951,000	1,590
2011-05-12	146	150	144	149	45,631,000	1,490
2011-05-11	146	146	141	143	12,692,000	1,430
2011-05-10	144	144	142	144	6,994,000	1,440
2011-05-09	145	147	143	143	18,954,000	1,430
2011-05-06	140	144	138	144	19,361,000	1,440
2011-05-02	139	142	138	140	15,241,000	1,400
2011-04-28	138	139	136	137	11,219,000	1,370
2011-04-27	141	145	136	136	34,375,000	1,360
2011-04-26	142	142	140	140	9,002,000	1,400
2011-04-25	140	143	139	142	12,089,000	1,420
2011-04-22	139	140	137	140	11,670,000	1,400
2011-04-21	138	143	138	140	20,117,000	1,400
2011-04-20	139	140	135	137	25,997,000	1,370
2011-04-19	140	141	137	138	17,698,000	1,380
2011-04-18	143	144	141	141	19,475,000	1,410
2011-04-15	145	146	141	142	22,935,000	1,420
2011-04-14	143	145	142	144	21,945,000	1,440
2011-04-13	142	145	141	143	22,295,000	1,430
2011-04-12	144	145	139	141	31,983,000	1,410
2011-04-11	144	150	144	146	26,238,000	1,460
2011-04-08	141	148	140	146	41,790,000	1,460
2011-04-07	145	147	142	142	26,918,000	1,420
2011-04-06	151	151	145	146	31,959,000	1,460
2011-04-05	155	156	147	151	35,414,000	1,510
2011-04-04	156	161	155	157	75,615,000	1,570
2011-04-01	141	154	140	152	67,712,000	1,520
2011-03-31	144	145	139	140	26,911,000	1,400
2011-03-30	145	148	139	142	46,827,000	1,420
2011-03-29	147	149	141	142	51,109,000	1,420
2011-03-28	154	158	150	153	35,369,000	1,530
2011-03-25	162	163	151	157	54,179,000	1,570
2011-03-24	166	170	157	161	77,862,000	1,610
2011-03-23	157	173	152	153	143,274,000	1,530
2011-03-22	148	152	141	148	61,335,000	1,480
2011-03-18	126	140	123	136	39,927,000	1,360
2011-03-17	112	123	111	118	32,872,000	1,180
2011-03-16	121	124	110	115	33,662,000	1,150
2011-03-15	135	136	100	108	52,767,000	1,080
2011-03-14	153	153	128	137	61,149,000	1,370
2011-03-11	111	115	111	113	12,941,000	1,130
2011-03-10	118	119	113	114	11,029,000	1,140
2011-03-09	119	121	118	119	6,959,000	1,190
2011-03-08	115	121	115	120	11,931,000	1,200
2011-03-07	117	117	115	115	6,634,000	1,150
2011-03-04	120	121	117	117	8,018,000	1,170
2011-03-03	119	120	118	120	5,491,000	1,200
2011-03-02	118	119	117	118	9,032,000	1,180
2011-03-01	121	122	118	120	11,360,000	1,200
2011-02-28	121	122	118	121	9,390,000	1,210
2011-02-25	117	123	117	123	12,099,000	1,230
2011-02-24	123	123	116	117	15,722,000	1,170
2011-02-23	125	127	124	126	9,238,000	1,260
2011-02-22	127	129	126	128	8,007,000	1,280
2011-02-21	126	130	124	130	7,584,000	1,300
2011-02-18	126	127	125	126	6,248,000	1,260
2011-02-17	125	130	124	126	17,290,000	1,260
2011-02-16	119	125	119	123	14,607,000	1,230
2011-02-15	115	118	114	118	10,163,000	1,180
2011-02-14	114	115	114	114	3,487,000	1,140
2011-02-10	114	115	113	114	6,175,000	1,140
2011-02-09	112	114	111	114	11,858,000	1,140
2011-02-08	114	114	112	114	5,663,000	1,140
2011-02-07	113	114	112	113	5,450,000	1,130
2011-02-04	112	113	111	112	6,511,000	1,120
2011-02-03	111	111	109	110	3,249,000	1,100
2011-02-02	111	112	110	111	4,728,000	1,110
2011-02-01	108	110	107	110	10,598,000	1,100
2011-01-31	106	108	105	106	5,584,000	1,060
2011-01-28	110	110	108	108	2,164,000	1,080
2011-01-27	109	110	108	110	3,938,000	1,100
2011-01-26	110	111	108	108	5,037,000	1,080
2011-01-25	108	111	107	109	8,874,000	1,090
2011-01-24	106	108	105	108	4,472,000	1,080
2011-01-21	108	109	106	106	5,255,000	1,060
2011-01-20	109	110	108	108	3,801,000	1,080
2011-01-19	110	111	108	109	4,069,000	1,090
2011-01-18	107	112	106	109	12,412,000	1,090
2011-01-17	109	110	106	107	8,342,000	1,070
2011-01-14	111	112	109	109	8,088,000	1,090
2011-01-13	115	115	111	112	10,603,000	1,120
2011-01-12	113	114	112	113	8,666,000	1,130
2011-01-11	112	112	111	111	2,589,000	1,110
2011-01-07	112	115	111	112	16,122,000	1,120
2011-01-06	110	111	109	111	7,611,000	1,110
2011-01-05	109	111	108	108	7,945,000	1,080
2011-01-04	106	109	106	108	8,452,000	1,080

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31