1. HOME >
  2. 株価時系列 >
  3. 5233 >
  4. 2012年

5233 太平洋セメント(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2823823922823636,859,0002,360
2012-12-2724024523723751,592,0002,370
2012-12-2622623622623647,900,0002,360
2012-12-2522422522022529,230,0002,250
2012-12-2122022421321856,776,0002,180
2012-12-2021522121121648,148,0002,160
2012-12-1921421921221757,700,0002,170
2012-12-1819820919720741,413,0002,070
2012-12-1719519819419619,071,0001,960
2012-12-1419019418819120,619,0001,910
2012-12-1319119118918910,931,0001,890
2012-12-121891911881916,241,0001,910
2012-12-111911911871898,368,0001,890
2012-12-101931941901918,553,0001,910
2012-12-071941941921936,906,0001,930
2012-12-0619219519119513,802,0001,950
2012-12-0519019318919112,954,0001,910
2012-12-0418919118819015,009,0001,900
2012-12-0318719218619124,549,0001,910
2012-11-301851861831847,407,0001,840
2012-11-291851861841848,305,0001,840
2012-11-2818418718318412,810,0001,840
2012-11-2718718818418411,000,0001,840
2012-11-261871891861879,715,0001,870
2012-11-221851861831857,267,0001,850
2012-11-2118318718318412,458,0001,840
2012-11-2018318618118318,077,0001,830
2012-11-191831841801829,951,0001,820
2012-11-1617918317718121,040,0001,810
2012-11-1517217817217618,754,0001,760
2012-11-1417217417117211,813,0001,720
2012-11-131711721671684,045,0001,680
2012-11-121701711671708,185,0001,700
2012-11-091701721691717,244,0001,710
2012-11-081721731701736,844,0001,730
2012-11-071731741721749,648,0001,740
2012-11-0617417617217218,132,0001,720
2012-11-051721721691706,420,0001,700
2012-11-021711721701724,141,0001,720
2012-11-011711721701718,338,0001,710
2012-10-311701721691708,674,0001,700
2012-10-3016717116716912,973,0001,690
2012-10-291651661641667,470,0001,660
2012-10-261651651621635,998,0001,630
2012-10-251621661611659,247,0001,650
2012-10-2416316416116110,427,0001,610
2012-10-231651661641645,420,0001,640
2012-10-2216116716116510,172,0001,650
2012-10-191631651621636,830,0001,630
2012-10-181651661641658,784,0001,650
2012-10-171651651621639,509,0001,630
2012-10-161601631591638,134,0001,630
2012-10-1516016115615711,289,0001,570
2012-10-1215916315816111,079,0001,610
2012-10-111561601561577,235,0001,570
2012-10-101591601571587,400,0001,580
2012-10-091631641601616,100,0001,610
2012-10-051631651621656,912,0001,650
2012-10-041601651601638,095,0001,630
2012-10-031631641601617,775,0001,610
2012-10-021671681641645,100,0001,640
2012-10-011681691651676,286,0001,670
2012-09-281701721681686,133,0001,680
2012-09-2716617116617011,254,0001,700
2012-09-2616917216816910,292,0001,690
2012-09-251691701681705,210,0001,700
2012-09-241701711681699,840,0001,690
2012-09-2116817216816910,442,0001,690
2012-09-201701731671689,574,0001,680
2012-09-191701721691707,235,0001,700
2012-09-181711711681696,467,0001,690
2012-09-1416917116816910,683,0001,690
2012-09-131641671631659,943,0001,650
2012-09-121591631581638,466,0001,630
2012-09-111581601561579,035,0001,570
2012-09-101621621581598,064,0001,590
2012-09-071631641581639,158,0001,630
2012-09-061601631581598,483,0001,590
2012-09-0516616716016012,050,0001,600
2012-09-041661691651677,598,0001,670
2012-09-0316817016516613,269,0001,660
2012-08-311691701681698,192,0001,690
2012-08-301741741691705,799,0001,700
2012-08-291711741711734,782,0001,730
2012-08-281741741691718,203,0001,710
2012-08-271761771721745,410,0001,740
2012-08-241761771741765,125,0001,760
2012-08-2317717917617810,926,0001,780
2012-08-221771781761774,628,0001,770
2012-08-211751781741777,901,0001,770
2012-08-201761771731757,807,0001,750
2012-08-171741771731767,910,0001,760
2012-08-161691731691736,839,0001,730
2012-08-151711721691694,885,0001,690
2012-08-1417217416917112,388,0001,710
2012-08-1316717216617126,739,0001,710
2012-08-1017718117617911,464,0001,790
2012-08-0917617817617813,840,0001,780
2012-08-0817918017617712,240,0001,770
2012-08-071771781751789,016,0001,780
2012-08-061791801741789,667,0001,780
2012-08-0317518017417814,667,0001,780
2012-08-0217317817217617,323,0001,760
2012-08-011711721681697,645,0001,690
2012-07-311741751711738,751,0001,730
2012-07-301751761711739,017,0001,730
2012-07-271731751721736,670,0001,730
2012-07-261691721681716,261,0001,710
2012-07-251711711681696,362,0001,690
2012-07-2416717216717210,865,0001,720
2012-07-2317217316816812,729,0001,680
2012-07-201771781741756,858,0001,750
2012-07-191801821761786,979,0001,780
2012-07-1818218317918010,118,0001,800
2012-07-1718218518218314,014,0001,830
2012-07-1317318217218017,313,0001,800
2012-07-1217517717117413,422,0001,740
2012-07-111761761731754,806,0001,750
2012-07-1017617817317511,000,0001,750
2012-07-091781791771776,609,0001,770
2012-07-061801811781795,784,0001,790
2012-07-051781821781808,228,0001,800
2012-07-041801811781789,941,0001,780
2012-07-031801821781809,229,0001,800
2012-07-021831841811826,811,0001,820
2012-06-2918118418018218,308,0001,820
2012-06-2817918117818118,042,0001,810
2012-06-2717317616917618,053,0001,760
2012-06-2617017316817317,709,0001,730
2012-06-251711731711718,525,0001,710
2012-06-2216817116617013,130,0001,700
2012-06-2117217216716810,736,0001,680
2012-06-2017317317017212,317,0001,720
2012-06-191721731691709,950,0001,700
2012-06-1817017416817222,589,0001,720
2012-06-1516616616116522,536,0001,650
2012-06-1416516716416514,054,0001,650
2012-06-1316316716216530,559,0001,650
2012-06-1215716415516338,609,0001,630
2012-06-1115916215815919,692,0001,590
2012-06-0816216215515614,792,0001,560
2012-06-0716416516116210,464,0001,620
2012-06-0615616315616120,291,0001,610
2012-06-0515315615215512,192,0001,550
2012-06-0414714914514914,590,0001,490
2012-06-0115715715015221,705,0001,520
2012-05-3116116215615985,574,0001,590
2012-05-3016516516216420,740,0001,640
2012-05-2916016415616431,581,0001,640
2012-05-2816416516016217,339,0001,620
2012-05-2516316516216313,043,0001,630
2012-05-2416416416016316,403,0001,630
2012-05-2316816916116316,512,0001,630
2012-05-2216516916416720,596,0001,670
2012-05-2116416716216318,391,0001,630
2012-05-1816816915916533,786,0001,650
2012-05-1717618017117228,559,0001,720
2012-05-1616817916817555,743,0001,750
2012-05-1516616916416819,908,0001,680
2012-05-1417417616716916,169,0001,690
2012-05-1117918217117427,216,0001,740
2012-05-1017918017617815,155,0001,780
2012-05-0918218317818112,421,0001,810
2012-05-0818518618318411,865,0001,840
2012-05-0718618818418515,030,0001,850
2012-05-021901911891905,289,0001,900
2012-05-0119119118719014,472,0001,900
2012-04-2719219419119113,705,0001,910
2012-04-2619119319019211,544,0001,920
2012-04-2519119218819014,177,0001,900
2012-04-2418919118819011,786,0001,900
2012-04-2319419419019010,094,0001,900
2012-04-2019419519219314,552,0001,930
2012-04-1919019318819327,942,0001,930
2012-04-1818919018719034,725,0001,900
2012-04-1718618818618611,765,0001,860
2012-04-1618718918518714,559,0001,870
2012-04-1318418818418716,385,0001,870
2012-04-121851861831839,678,0001,830
2012-04-1118118618118519,747,0001,850
2012-04-1018118518018415,489,0001,840
2012-04-091811821801817,439,0001,810
2012-04-0618718718418413,302,0001,840
2012-04-0518618718318720,186,0001,870
2012-04-0418718918518828,826,0001,880
2012-04-0318818918718812,896,0001,880
2012-04-0218718918618735,526,0001,870
2012-03-3018218518118434,025,0001,840
2012-03-291811821791817,904,0001,810
2012-03-2818318418018113,263,0001,810
2012-03-2718118318018217,056,0001,820
2012-03-2618018217917921,177,0001,790
2012-03-2317918017817914,260,0001,790
2012-03-2217918117818020,311,0001,800
2012-03-2118118317817838,639,0001,780
2012-03-1917718117718024,439,0001,800
2012-03-1617717817517511,444,0001,750
2012-03-1517817917617719,309,0001,770
2012-03-1417517817517625,872,0001,760
2012-03-1317317417217211,581,0001,720
2012-03-1217317417217213,107,0001,720
2012-03-0917217317017123,010,0001,710
2012-03-081721731721736,049,0001,730
2012-03-0717117417017112,675,0001,710
2012-03-0616817416817234,959,0001,720
2012-03-0517117316816820,648,0001,680
2012-03-0217317417017216,112,0001,720
2012-03-0117517617217212,674,0001,720
2012-02-2917717817417414,501,0001,740
2012-02-2817817917317730,687,0001,770
2012-02-2717818217717931,539,0001,790
2012-02-2417917917717810,557,0001,780
2012-02-2317818017717827,843,0001,780
2012-02-2217617817517719,252,0001,770
2012-02-2117317617317526,433,0001,750
2012-02-2017717817317517,467,0001,750
2012-02-1717817917617716,513,0001,770
2012-02-1617517717417718,802,0001,770
2012-02-1517818017317537,552,0001,750
2012-02-1417517817417738,123,0001,770
2012-02-1317217617117416,962,0001,740
2012-02-1017617717217326,070,0001,730
2012-02-0917717817317444,124,0001,740
2012-02-0817017616917345,957,0001,730
2012-02-0716817216716955,451,0001,690
2012-02-0616316516216514,155,0001,650
2012-02-0316516616116219,287,0001,620
2012-02-021661661641656,430,0001,650
2012-02-0116716916416514,984,0001,650
2012-01-3116516816516714,674,0001,670
2012-01-301641651631656,787,0001,650
2012-01-2716316616316418,283,0001,640
2012-01-2616716816216423,630,0001,640
2012-01-2516616916516723,991,0001,670
2012-01-2417017016516620,274,0001,660
2012-01-2316616916616944,985,0001,690
2012-01-2016516615916325,749,0001,630
2012-01-1916316416116421,096,0001,640
2012-01-1816216615916032,082,0001,600
2012-01-1715916415816332,846,0001,630
2012-01-1615715915715910,937,0001,590
2012-01-1315916015715710,050,0001,570
2012-01-1215816015715826,567,0001,580
2012-01-1115515815415822,970,0001,580
2012-01-1015315615215418,947,0001,540
2012-01-0615015214915220,352,0001,520
2012-01-0514715014715018,807,0001,500
2012-01-041471491461478,064,0001,470

分割・併合履歴 ： [2017-09-27]1株→0.1株