1. HOME >
  2. 株価時系列 >
  3. 5233 >
  4. 2013年

5233 太平洋セメント(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3039540539440414,867,0004,040
2013-12-2739840238939318,239,0003,930
2013-12-2639240739239520,320,0003,950
2013-12-2538539138539113,720,0003,910
2013-12-2439339538638712,997,0003,870
2013-12-2038839538839512,736,0003,950
2013-12-1939740238939115,032,0003,910
2013-12-1839139839039610,001,0003,960
2013-12-173953983933956,252,0003,950
2013-12-1640140338739116,218,0003,910
2013-12-1339840439740114,196,0004,010
2013-12-123984023974018,829,0004,010
2013-12-1139840439640312,065,0004,030
2013-12-1040140239440015,650,0004,000
2013-12-0941041140240314,497,0004,030
2013-12-0641041140440814,893,0004,080
2013-12-0540841440841210,128,0004,120
2013-12-0441341640841111,067,0004,110
2013-12-0341842141441913,941,0004,190
2013-12-024154184114189,996,0004,180
2013-11-294134154094149,876,0004,140
2013-11-2841041440841311,155,0004,130
2013-11-2741341640740917,859,0004,090
2013-11-264154184134168,678,0004,160
2013-11-2541841841241612,908,0004,160
2013-11-2242442441842112,817,0004,210
2013-11-214224234184228,656,0004,220
2013-11-204234244204207,885,0004,200
2013-11-1942542642142512,354,0004,250
2013-11-1842943242542815,040,0004,280
2013-11-1543043042642914,818,0004,290
2013-11-1442943042542615,096,0004,260
2013-11-1342643342343159,459,0004,310
2013-11-1241541641041112,096,0004,110
2013-11-1141641941241510,226,0004,150
2013-11-0841141541041311,171,0004,130
2013-11-074204224154159,339,0004,150
2013-11-064174214164177,754,0004,170
2013-11-0541842241442013,748,0004,200
2013-11-0141642040841313,414,0004,130
2013-10-3141841941441515,200,0004,150
2013-10-3042442541842012,778,0004,200
2013-10-2942142441842113,977,0004,210
2013-10-284214234164229,544,0004,220
2013-10-2541642541641812,398,0004,180
2013-10-2442342541642015,078,0004,200
2013-10-2342643042242315,939,0004,230
2013-10-2243043042342414,562,0004,240
2013-10-2143043642542915,025,0004,290
2013-10-1842543342343122,344,0004,310
2013-10-1742742842142412,501,0004,240
2013-10-164234274204228,217,0004,220
2013-10-1542643142642716,665,0004,270
2013-10-1142142742042522,749,0004,250
2013-10-1042442641541723,105,0004,170
2013-10-0942442941342537,826,0004,250
2013-10-0839741439741323,234,0004,130
2013-10-0741141240140111,513,0004,010
2013-10-0441141640941214,106,0004,120
2013-10-0341042140441818,016,0004,180
2013-10-0242442540841218,766,0004,120
2013-10-0143243342142216,292,0004,220
2013-09-3041643241642830,485,0004,280
2013-09-2742543042242520,241,0004,250
2013-09-2641242841242521,483,0004,250
2013-09-2541942041241414,318,0004,140
2013-09-2442042141141915,600,0004,190
2013-09-2041642741542235,869,0004,220
2013-09-1941541541041413,763,0004,140
2013-09-1841241340641017,119,0004,100
2013-09-1741241640840918,896,0004,090
2013-09-1340841140140624,978,0004,060
2013-09-1240641440541124,452,0004,110
2013-09-1142242340540839,678,0004,080
2013-09-10400434399414110,667,0004,140
2013-09-0940040038739069,881,0003,900
2013-09-0637037035936320,036,0003,630
2013-09-0537437436737118,667,0003,710
2013-09-0436937336736916,594,0003,690
2013-09-0337437536937219,522,0003,720
2013-09-0237337836937028,428,0003,700
2013-08-3037437636736920,975,0003,690
2013-08-2936137536037422,255,0003,740
2013-08-2835936335535811,215,0003,580
2013-08-2736837536636715,757,0003,670
2013-08-2636837136437012,477,0003,700
2013-08-2336937036336514,874,0003,650
2013-08-2235936535536214,041,0003,620
2013-08-2136236635135814,795,0003,580
2013-08-2036837136036114,707,0003,610
2013-08-1936537236337114,764,0003,710
2013-08-1635636935636618,897,0003,660
2013-08-1536136535636235,298,0003,620
2013-08-1437737936737224,748,0003,720
2013-08-1336637736437542,823,0003,750
2013-08-1235836635236020,666,0003,600
2013-08-0935836535535943,196,0003,590
2013-08-0835235834634817,302,0003,480
2013-08-0734635734635220,735,0003,520
2013-08-0635635934835120,110,0003,510
2013-08-0535036034835118,405,0003,510
2013-08-0234534834034814,599,0003,480
2013-08-0133534233334016,689,0003,400
2013-07-3132933732733013,646,0003,300
2013-07-3032733832733017,330,0003,300
2013-07-2933233732732914,740,0003,290
2013-07-2633734633333318,846,0003,330
2013-07-2535035033633818,862,0003,380
2013-07-2435135834934914,603,0003,490
2013-07-233543563513539,354,0003,530
2013-07-2235736234935719,154,0003,570
2013-07-1936736934035736,557,0003,570
2013-07-1836737336636720,650,0003,670
2013-07-1736037235936927,107,0003,690
2013-07-1636436535836221,411,0003,620
2013-07-1235136735136550,674,0003,650
2013-07-1134035333835036,841,0003,500
2013-07-1033734533634116,033,0003,410
2013-07-0934234333233914,653,0003,390
2013-07-0834535433433541,518,0003,350
2013-07-0532834332734147,019,0003,410
2013-07-0432232732132510,711,0003,250
2013-07-0332432531532414,667,0003,240
2013-07-0232832932032417,042,0003,240
2013-07-0132032831932719,238,0003,270
2013-06-2831532031231712,844,0003,170
2013-06-2731431530131121,753,0003,110
2013-06-2632932931231215,702,0003,120
2013-06-2532733131732222,380,0003,220
2013-06-2431733331432735,131,0003,270
2013-06-2130131629931416,496,0003,140
2013-06-2031132430731325,484,0003,130
2013-06-1931131430831213,523,0003,120
2013-06-1830530930330615,892,0003,060
2013-06-1728230727930625,210,0003,060
2013-06-1428929428028116,995,0002,810
2013-06-1329229227828119,729,0002,810
2013-06-1228930228629816,685,0002,980
2013-06-1129529829029414,788,0002,940
2013-06-1028529328129311,329,0002,930
2013-06-0726928126527519,946,0002,750
2013-06-0627428427227317,261,0002,730
2013-06-0529329728028118,573,0002,810
2013-06-0427929226829121,410,0002,910
2013-06-0328829527928120,283,0002,810
2013-05-3130030229029720,560,0002,970
2013-05-3030130629129519,503,0002,950
2013-05-2932032331031022,766,0003,100
2013-05-2828830928730627,129,0003,060
2013-05-2730230329129221,440,0002,920
2013-05-2430731829830935,156,0003,090
2013-05-2331932929929946,536,0002,990
2013-05-2232033631832132,237,0003,210
2013-05-2131632031131715,318,0003,170
2013-05-2032432431531724,898,0003,170
2013-05-1730432930332464,237,0003,240
2013-05-1629430528830254,756,0003,020
2013-05-1528229228129140,582,0002,910
2013-05-1427828727628034,752,0002,800
2013-05-1327227727027317,211,0002,730
2013-05-1027227326726817,346,0002,680
2013-05-0927227426626727,349,0002,670
2013-05-0825527325527267,244,0002,720
2013-05-0725325425225311,300,0002,530
2013-05-0224724924524810,097,0002,480
2013-05-012532532492499,178,0002,490
2013-04-3024625424625316,506,0002,530
2013-04-2625225224724913,323,0002,490
2013-04-2525225324625119,287,0002,510
2013-04-2425325524525136,003,0002,510
2013-04-2324625524425152,646,0002,510
2013-04-2224024623724539,119,0002,450
2013-04-1923423923023721,787,0002,370
2013-04-182332342322327,789,0002,320
2013-04-1723423923323721,490,0002,370
2013-04-1622723622523311,878,0002,330
2013-04-1523423623123514,395,0002,350
2013-04-1223824523523759,196,0002,370
2013-04-1123423723323518,189,0002,350
2013-04-1022623422623422,868,0002,340
2013-04-0922823222623033,011,0002,300
2013-04-0821022320922337,145,0002,230
2013-04-0522122120320641,251,0002,060
2013-04-0420621020021021,740,0002,100
2013-04-0321221420621123,517,0002,110
2013-04-0220521319921120,586,0002,110
2013-04-0121922021021117,432,0002,110
2013-03-2922522521822110,019,0002,210
2013-03-2822322522122511,642,0002,250
2013-03-2722122622022410,071,0002,240
2013-03-2622422421922013,105,0002,200
2013-03-2522622722522511,302,0002,250
2013-03-2223123122322413,617,0002,240
2013-03-2122923222823113,302,0002,310
2013-03-1922422822322812,040,0002,280
2013-03-1822122322022311,697,0002,230
2013-03-1523123422122440,213,0002,240
2013-03-1423023322823115,256,0002,310
2013-03-1323223522923018,442,0002,300
2013-03-1223723723123415,378,0002,340
2013-03-1123623723423612,726,0002,360
2013-03-0823423723423517,296,0002,350
2013-03-0724024123323522,013,0002,350
2013-03-0623524123323940,052,0002,390
2013-03-0523123523023120,436,0002,310
2013-03-0423223322723119,280,0002,310
2013-03-0122723022522917,835,0002,290
2013-02-2823023022622916,428,0002,290
2013-02-2721923021722541,152,0002,250
2013-02-2621922321521921,488,0002,190
2013-02-2522322622222421,518,0002,240
2013-02-2221722321022127,589,0002,210
2013-02-2122422522022110,577,0002,210
2013-02-2023023022222413,717,0002,240
2013-02-1922723222522718,458,0002,270
2013-02-1822222921922718,624,0002,270
2013-02-1522122320821631,650,0002,160
2013-02-1422622922022521,337,0002,250
2013-02-1323023222222428,834,0002,240
2013-02-1224824922822965,520,0002,290
2013-02-0825425424624826,122,0002,480
2013-02-0724625824325540,267,0002,550
2013-02-0624724724224719,369,0002,470
2013-02-0524124424024015,997,0002,400
2013-02-0424824824024224,489,0002,420
2013-02-0125025324224530,037,0002,450
2013-01-3124524924224923,931,0002,490
2013-01-3023624823624537,356,0002,450
2013-01-2923424023323714,527,0002,370
2013-01-2823924023323313,738,0002,330
2013-01-2524024123723811,815,0002,380
2013-01-2423124023123715,311,0002,370
2013-01-2323523723223216,536,0002,320
2013-01-2223824223323826,881,0002,380
2013-01-2123424123023735,628,0002,370
2013-01-1823723923123128,718,0002,310
2013-01-1723623722723330,937,0002,330
2013-01-1624024223423737,778,0002,370
2013-01-1524424423724026,930,0002,400
2013-01-1124724724124219,436,0002,420
2013-01-1024624824124422,612,0002,440
2013-01-0923124622724432,853,0002,440
2013-01-0824324423223734,359,0002,370
2013-01-0724624723824327,642,0002,430
2013-01-0424624724224418,178,0002,440

分割・併合履歴 ： [2017-09-27]1株→0.1株