5233 太平洋セメント(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 383 | 384 | 379 | 379 | 5,721,000 | 3,790 |
| 2014-12-29 | 385 | 386 | 378 | 382 | 6,628,000 | 3,820 |
| 2014-12-26 | 386 | 388 | 382 | 385 | 9,444,000 | 3,850 |
| 2014-12-25 | 383 | 386 | 382 | 386 | 6,249,000 | 3,860 |
| 2014-12-24 | 389 | 389 | 382 | 384 | 6,729,000 | 3,840 |
| 2014-12-22 | 386 | 389 | 383 | 388 | 8,769,000 | 3,880 |
| 2014-12-19 | 379 | 382 | 377 | 382 | 7,492,000 | 3,820 |
| 2014-12-18 | 383 | 384 | 372 | 376 | 13,216,000 | 3,760 |
| 2014-12-17 | 371 | 381 | 370 | 379 | 11,309,000 | 3,790 |
| 2014-12-16 | 370 | 376 | 369 | 372 | 10,930,000 | 3,720 |
| 2014-12-15 | 378 | 380 | 372 | 372 | 8,430,000 | 3,720 |
| 2014-12-12 | 380 | 385 | 379 | 380 | 14,221,000 | 3,800 |
| 2014-12-11 | 380 | 386 | 376 | 384 | 11,077,000 | 3,840 |
| 2014-12-10 | 380 | 385 | 379 | 383 | 7,823,000 | 3,830 |
| 2014-12-09 | 383 | 386 | 382 | 383 | 6,253,000 | 3,830 |
| 2014-12-08 | 388 | 389 | 382 | 388 | 10,415,000 | 3,880 |
| 2014-12-05 | 384 | 385 | 380 | 383 | 7,450,000 | 3,830 |
| 2014-12-04 | 382 | 387 | 380 | 385 | 10,919,000 | 3,850 |
| 2014-12-03 | 378 | 379 | 375 | 378 | 8,979,000 | 3,780 |
| 2014-12-02 | 376 | 379 | 373 | 377 | 6,852,000 | 3,770 |
| 2014-12-01 | 376 | 380 | 374 | 379 | 9,187,000 | 3,790 |
| 2014-11-28 | 372 | 374 | 368 | 372 | 9,977,000 | 3,720 |
| 2014-11-27 | 367 | 370 | 365 | 366 | 6,855,000 | 3,660 |
| 2014-11-26 | 367 | 370 | 364 | 367 | 8,614,000 | 3,670 |
| 2014-11-25 | 368 | 370 | 365 | 367 | 8,679,000 | 3,670 |
| 2014-11-21 | 365 | 367 | 363 | 365 | 8,015,000 | 3,650 |
| 2014-11-20 | 373 | 375 | 364 | 367 | 12,540,000 | 3,670 |
| 2014-11-19 | 364 | 372 | 364 | 371 | 13,927,000 | 3,710 |
| 2014-11-18 | 358 | 364 | 358 | 362 | 12,707,000 | 3,620 |
| 2014-11-17 | 364 | 365 | 355 | 357 | 16,189,000 | 3,570 |
| 2014-11-14 | 370 | 370 | 361 | 363 | 31,146,000 | 3,630 |
| 2014-11-13 | 391 | 391 | 368 | 370 | 42,031,000 | 3,700 |
| 2014-11-12 | 399 | 403 | 392 | 395 | 15,690,000 | 3,950 |
| 2014-11-11 | 396 | 404 | 396 | 402 | 4,427,000 | 4,020 |
| 2014-11-10 | 398 | 402 | 396 | 398 | 4,302,000 | 3,980 |
| 2014-11-07 | 396 | 402 | 394 | 399 | 14,493,000 | 3,990 |
| 2014-11-06 | 407 | 408 | 394 | 394 | 15,714,000 | 3,940 |
| 2014-11-05 | 412 | 413 | 402 | 403 | 12,082,000 | 4,030 |
| 2014-11-04 | 415 | 417 | 410 | 413 | 13,091,000 | 4,130 |
| 2014-10-31 | 398 | 405 | 392 | 404 | 12,816,000 | 4,040 |
| 2014-10-30 | 395 | 398 | 395 | 398 | 6,618,000 | 3,980 |
| 2014-10-29 | 393 | 395 | 391 | 393 | 5,442,000 | 3,930 |
| 2014-10-28 | 394 | 395 | 388 | 389 | 6,955,000 | 3,890 |
| 2014-10-27 | 396 | 398 | 393 | 395 | 3,350,000 | 3,950 |
| 2014-10-24 | 396 | 396 | 388 | 393 | 5,274,000 | 3,930 |
| 2014-10-23 | 392 | 397 | 389 | 394 | 7,178,000 | 3,940 |
| 2014-10-22 | 386 | 392 | 386 | 392 | 6,132,000 | 3,920 |
| 2014-10-21 | 385 | 387 | 379 | 381 | 6,842,000 | 3,810 |
| 2014-10-20 | 377 | 390 | 377 | 385 | 10,357,000 | 3,850 |
| 2014-10-17 | 370 | 378 | 370 | 371 | 7,850,000 | 3,710 |
| 2014-10-16 | 374 | 378 | 371 | 373 | 8,608,000 | 3,730 |
| 2014-10-15 | 383 | 387 | 379 | 382 | 6,559,000 | 3,820 |
| 2014-10-14 | 380 | 388 | 378 | 378 | 12,213,000 | 3,780 |
| 2014-10-10 | 381 | 388 | 379 | 387 | 11,865,000 | 3,870 |
| 2014-10-09 | 395 | 395 | 385 | 386 | 10,180,000 | 3,860 |
| 2014-10-08 | 392 | 398 | 391 | 395 | 8,578,000 | 3,950 |
| 2014-10-07 | 402 | 402 | 394 | 395 | 10,395,000 | 3,950 |
| 2014-10-06 | 403 | 405 | 401 | 402 | 6,900,000 | 4,020 |
| 2014-10-03 | 401 | 405 | 396 | 400 | 8,947,000 | 4,000 |
| 2014-10-02 | 410 | 410 | 401 | 402 | 6,639,000 | 4,020 |
| 2014-10-01 | 415 | 420 | 412 | 413 | 9,028,000 | 4,130 |
| 2014-09-30 | 417 | 418 | 408 | 414 | 8,266,000 | 4,140 |
| 2014-09-29 | 422 | 423 | 416 | 418 | 6,418,000 | 4,180 |
| 2014-09-26 | 420 | 425 | 419 | 424 | 4,509,000 | 4,240 |
| 2014-09-25 | 425 | 427 | 422 | 425 | 4,620,000 | 4,250 |
| 2014-09-24 | 423 | 427 | 422 | 425 | 4,293,000 | 4,250 |
| 2014-09-22 | 423 | 429 | 423 | 426 | 5,170,000 | 4,260 |
| 2014-09-19 | 424 | 426 | 421 | 424 | 5,952,000 | 4,240 |
| 2014-09-18 | 423 | 427 | 422 | 424 | 6,838,000 | 4,240 |
| 2014-09-17 | 424 | 426 | 419 | 421 | 5,383,000 | 4,210 |
| 2014-09-16 | 426 | 429 | 424 | 425 | 7,709,000 | 4,250 |
| 2014-09-12 | 425 | 430 | 425 | 429 | 8,363,000 | 4,290 |
| 2014-09-11 | 433 | 434 | 425 | 428 | 10,732,000 | 4,280 |
| 2014-09-10 | 430 | 436 | 428 | 433 | 7,814,000 | 4,330 |
| 2014-09-09 | 439 | 440 | 432 | 433 | 7,854,000 | 4,330 |
| 2014-09-08 | 437 | 444 | 433 | 441 | 7,937,000 | 4,410 |
| 2014-09-05 | 442 | 444 | 433 | 437 | 10,444,000 | 4,370 |
| 2014-09-04 | 444 | 447 | 438 | 441 | 7,486,000 | 4,410 |
| 2014-09-03 | 445 | 451 | 443 | 446 | 13,842,000 | 4,460 |
| 2014-09-02 | 445 | 448 | 442 | 442 | 10,783,000 | 4,420 |
| 2014-09-01 | 438 | 445 | 437 | 443 | 10,678,000 | 4,430 |
| 2014-08-29 | 426 | 437 | 426 | 435 | 19,080,000 | 4,350 |
| 2014-08-28 | 430 | 433 | 424 | 427 | 14,501,000 | 4,270 |
| 2014-08-27 | 423 | 432 | 418 | 431 | 29,830,000 | 4,310 |
| 2014-08-26 | 410 | 420 | 409 | 420 | 19,293,000 | 4,200 |
| 2014-08-25 | 404 | 411 | 404 | 408 | 4,669,000 | 4,080 |
| 2014-08-22 | 410 | 410 | 401 | 402 | 9,567,000 | 4,020 |
| 2014-08-21 | 409 | 412 | 409 | 410 | 5,357,000 | 4,100 |
| 2014-08-20 | 410 | 413 | 409 | 410 | 6,175,000 | 4,100 |
| 2014-08-19 | 411 | 413 | 408 | 410 | 5,777,000 | 4,100 |
| 2014-08-18 | 409 | 413 | 408 | 411 | 5,518,000 | 4,110 |
| 2014-08-15 | 405 | 410 | 404 | 409 | 5,974,000 | 4,090 |
| 2014-08-14 | 403 | 405 | 400 | 405 | 4,601,000 | 4,050 |
| 2014-08-13 | 397 | 403 | 396 | 403 | 6,145,000 | 4,030 |
| 2014-08-12 | 396 | 399 | 394 | 397 | 4,551,000 | 3,970 |
| 2014-08-11 | 399 | 400 | 390 | 394 | 9,041,000 | 3,940 |
| 2014-08-08 | 400 | 401 | 394 | 398 | 9,369,000 | 3,980 |
| 2014-08-07 | 397 | 406 | 394 | 404 | 11,940,000 | 4,040 |
| 2014-08-06 | 400 | 403 | 392 | 394 | 9,592,000 | 3,940 |
| 2014-08-05 | 411 | 416 | 399 | 400 | 15,963,000 | 4,000 |
| 2014-08-04 | 399 | 401 | 396 | 399 | 4,179,000 | 3,990 |
| 2014-08-01 | 400 | 404 | 400 | 401 | 3,867,000 | 4,010 |
| 2014-07-31 | 405 | 406 | 403 | 403 | 5,690,000 | 4,030 |
| 2014-07-30 | 404 | 408 | 403 | 404 | 5,882,000 | 4,040 |
| 2014-07-29 | 404 | 406 | 399 | 402 | 5,726,000 | 4,020 |
| 2014-07-28 | 398 | 404 | 398 | 401 | 6,324,000 | 4,010 |
| 2014-07-25 | 406 | 406 | 394 | 396 | 11,686,000 | 3,960 |
| 2014-07-24 | 407 | 412 | 405 | 407 | 5,006,000 | 4,070 |
| 2014-07-23 | 407 | 410 | 405 | 408 | 6,432,000 | 4,080 |
| 2014-07-22 | 397 | 407 | 397 | 403 | 6,273,000 | 4,030 |
| 2014-07-18 | 395 | 398 | 390 | 396 | 4,771,000 | 3,960 |
| 2014-07-17 | 397 | 402 | 395 | 399 | 7,420,000 | 3,990 |
| 2014-07-16 | 394 | 397 | 392 | 394 | 6,078,000 | 3,940 |
| 2014-07-15 | 393 | 399 | 393 | 396 | 4,101,000 | 3,960 |
| 2014-07-14 | 391 | 395 | 385 | 394 | 8,349,000 | 3,940 |
| 2014-07-11 | 393 | 394 | 389 | 391 | 6,449,000 | 3,910 |
| 2014-07-10 | 400 | 402 | 396 | 397 | 4,653,000 | 3,970 |
| 2014-07-09 | 397 | 404 | 397 | 403 | 5,653,000 | 4,030 |
| 2014-07-08 | 401 | 403 | 398 | 402 | 4,107,000 | 4,020 |
| 2014-07-07 | 403 | 404 | 401 | 403 | 4,649,000 | 4,030 |
| 2014-07-04 | 405 | 406 | 403 | 405 | 5,013,000 | 4,050 |
| 2014-07-03 | 407 | 408 | 403 | 403 | 5,198,000 | 4,030 |
| 2014-07-02 | 411 | 412 | 406 | 408 | 5,443,000 | 4,080 |
| 2014-07-01 | 408 | 411 | 407 | 411 | 4,702,000 | 4,110 |
| 2014-06-30 | 407 | 409 | 403 | 408 | 3,747,000 | 4,080 |
| 2014-06-27 | 411 | 411 | 404 | 406 | 4,762,000 | 4,060 |
| 2014-06-26 | 410 | 411 | 407 | 410 | 6,413,000 | 4,100 |
| 2014-06-25 | 410 | 411 | 404 | 405 | 4,655,000 | 4,050 |
| 2014-06-24 | 410 | 414 | 407 | 410 | 8,366,000 | 4,100 |
| 2014-06-23 | 417 | 418 | 407 | 409 | 12,801,000 | 4,090 |
| 2014-06-20 | 413 | 416 | 410 | 412 | 9,062,000 | 4,120 |
| 2014-06-19 | 413 | 415 | 411 | 412 | 9,075,000 | 4,120 |
| 2014-06-18 | 415 | 419 | 410 | 415 | 10,626,000 | 4,150 |
| 2014-06-17 | 413 | 416 | 412 | 413 | 5,915,000 | 4,130 |
| 2014-06-16 | 414 | 419 | 412 | 415 | 12,855,000 | 4,150 |
| 2014-06-13 | 409 | 413 | 406 | 413 | 16,019,000 | 4,130 |
| 2014-06-12 | 407 | 409 | 405 | 408 | 6,197,000 | 4,080 |
| 2014-06-11 | 406 | 410 | 405 | 408 | 7,027,000 | 4,080 |
| 2014-06-10 | 407 | 408 | 404 | 406 | 9,116,000 | 4,060 |
| 2014-06-09 | 403 | 408 | 402 | 406 | 16,173,000 | 4,060 |
| 2014-06-06 | 396 | 398 | 394 | 397 | 4,674,000 | 3,970 |
| 2014-06-05 | 397 | 398 | 393 | 395 | 4,673,000 | 3,950 |
| 2014-06-04 | 394 | 397 | 391 | 395 | 6,946,000 | 3,950 |
| 2014-06-03 | 400 | 401 | 390 | 393 | 13,004,000 | 3,930 |
| 2014-06-02 | 387 | 398 | 386 | 397 | 12,761,000 | 3,970 |
| 2014-05-30 | 384 | 386 | 382 | 384 | 7,481,000 | 3,840 |
| 2014-05-29 | 385 | 389 | 382 | 386 | 8,489,000 | 3,860 |
| 2014-05-28 | 383 | 388 | 381 | 386 | 6,333,000 | 3,860 |
| 2014-05-27 | 383 | 388 | 380 | 380 | 11,749,000 | 3,800 |
| 2014-05-26 | 384 | 384 | 380 | 382 | 7,493,000 | 3,820 |
| 2014-05-23 | 381 | 386 | 381 | 383 | 6,082,000 | 3,830 |
| 2014-05-22 | 382 | 387 | 381 | 384 | 5,814,000 | 3,840 |
| 2014-05-21 | 381 | 387 | 374 | 379 | 10,084,000 | 3,790 |
| 2014-05-20 | 387 | 390 | 382 | 384 | 14,256,000 | 3,840 |
| 2014-05-19 | 381 | 391 | 378 | 386 | 13,870,000 | 3,860 |
| 2014-05-16 | 378 | 383 | 377 | 379 | 8,601,000 | 3,790 |
| 2014-05-15 | 379 | 385 | 377 | 384 | 19,068,000 | 3,840 |
| 2014-05-14 | 364 | 378 | 363 | 376 | 14,368,000 | 3,760 |
| 2014-05-13 | 363 | 368 | 362 | 366 | 6,644,000 | 3,660 |
| 2014-05-12 | 364 | 366 | 357 | 360 | 8,945,000 | 3,600 |
| 2014-05-09 | 354 | 360 | 352 | 357 | 5,075,000 | 3,570 |
| 2014-05-08 | 357 | 360 | 354 | 357 | 4,954,000 | 3,570 |
| 2014-05-07 | 362 | 364 | 358 | 358 | 8,102,000 | 3,580 |
| 2014-05-02 | 363 | 370 | 363 | 368 | 4,628,000 | 3,680 |
| 2014-05-01 | 359 | 367 | 358 | 366 | 5,301,000 | 3,660 |
| 2014-04-30 | 354 | 358 | 353 | 358 | 5,341,000 | 3,580 |
| 2014-04-28 | 355 | 359 | 353 | 356 | 4,487,000 | 3,560 |
| 2014-04-25 | 362 | 367 | 359 | 363 | 3,725,000 | 3,630 |
| 2014-04-24 | 367 | 367 | 360 | 363 | 3,677,000 | 3,630 |
| 2014-04-23 | 369 | 369 | 363 | 365 | 3,363,000 | 3,650 |
| 2014-04-22 | 368 | 371 | 367 | 368 | 4,045,000 | 3,680 |
| 2014-04-21 | 365 | 370 | 364 | 368 | 4,747,000 | 3,680 |
| 2014-04-18 | 366 | 368 | 362 | 366 | 5,016,000 | 3,660 |
| 2014-04-17 | 351 | 368 | 351 | 365 | 12,417,000 | 3,650 |
| 2014-04-16 | 350 | 352 | 349 | 352 | 8,896,000 | 3,520 |
| 2014-04-15 | 355 | 357 | 349 | 351 | 8,305,000 | 3,510 |
| 2014-04-14 | 354 | 356 | 353 | 354 | 4,932,000 | 3,540 |
| 2014-04-11 | 350 | 358 | 349 | 356 | 7,677,000 | 3,560 |
| 2014-04-10 | 363 | 366 | 358 | 358 | 6,396,000 | 3,580 |
| 2014-04-09 | 363 | 364 | 357 | 357 | 7,255,000 | 3,570 |
| 2014-04-08 | 376 | 381 | 366 | 368 | 13,233,000 | 3,680 |
| 2014-04-07 | 373 | 382 | 372 | 380 | 8,790,000 | 3,800 |
| 2014-04-04 | 378 | 381 | 375 | 377 | 4,479,000 | 3,770 |
| 2014-04-03 | 380 | 383 | 377 | 378 | 5,715,000 | 3,780 |
| 2014-04-02 | 378 | 382 | 376 | 380 | 9,157,000 | 3,800 |
| 2014-04-01 | 372 | 379 | 369 | 378 | 11,642,000 | 3,780 |
| 2014-03-31 | 370 | 376 | 370 | 372 | 6,664,000 | 3,720 |
| 2014-03-28 | 367 | 370 | 362 | 370 | 6,865,000 | 3,700 |
| 2014-03-27 | 360 | 370 | 359 | 369 | 8,576,000 | 3,690 |
| 2014-03-26 | 359 | 365 | 357 | 365 | 8,889,000 | 3,650 |
| 2014-03-25 | 357 | 360 | 355 | 355 | 4,579,000 | 3,550 |
| 2014-03-24 | 354 | 362 | 353 | 358 | 7,659,000 | 3,580 |
| 2014-03-20 | 367 | 367 | 357 | 357 | 5,495,000 | 3,570 |
| 2014-03-19 | 366 | 369 | 359 | 365 | 8,090,000 | 3,650 |
| 2014-03-18 | 363 | 366 | 359 | 364 | 5,738,000 | 3,640 |
| 2014-03-17 | 357 | 360 | 353 | 354 | 7,263,000 | 3,540 |
| 2014-03-14 | 369 | 372 | 357 | 360 | 19,598,000 | 3,600 |
| 2014-03-13 | 372 | 381 | 372 | 376 | 10,930,000 | 3,760 |
| 2014-03-12 | 372 | 378 | 372 | 374 | 11,100,000 | 3,740 |
| 2014-03-11 | 368 | 384 | 367 | 380 | 33,653,000 | 3,800 |
| 2014-03-10 | 362 | 365 | 360 | 363 | 5,306,000 | 3,630 |
| 2014-03-07 | 361 | 366 | 361 | 364 | 9,073,000 | 3,640 |
| 2014-03-06 | 355 | 360 | 353 | 359 | 8,753,000 | 3,590 |
| 2014-03-05 | 359 | 361 | 354 | 356 | 11,442,000 | 3,560 |
| 2014-03-04 | 355 | 359 | 354 | 357 | 11,739,000 | 3,570 |
| 2014-03-03 | 356 | 361 | 352 | 359 | 9,239,000 | 3,590 |
| 2014-02-28 | 356 | 360 | 354 | 358 | 11,425,000 | 3,580 |
| 2014-02-27 | 358 | 364 | 356 | 361 | 19,663,000 | 3,610 |
| 2014-02-26 | 361 | 364 | 357 | 361 | 17,654,000 | 3,610 |
| 2014-02-25 | 363 | 367 | 362 | 365 | 13,786,000 | 3,650 |
| 2014-02-24 | 360 | 368 | 353 | 362 | 25,963,000 | 3,620 |
| 2014-02-21 | 373 | 378 | 372 | 376 | 10,069,000 | 3,760 |
| 2014-02-20 | 379 | 381 | 370 | 373 | 9,313,000 | 3,730 |
| 2014-02-19 | 381 | 383 | 375 | 380 | 5,364,000 | 3,800 |
| 2014-02-18 | 380 | 385 | 374 | 382 | 8,465,000 | 3,820 |
| 2014-02-17 | 372 | 380 | 367 | 377 | 8,009,000 | 3,770 |
| 2014-02-14 | 393 | 395 | 373 | 375 | 16,376,000 | 3,750 |
| 2014-02-13 | 390 | 399 | 388 | 390 | 14,127,000 | 3,900 |
| 2014-02-12 | 388 | 395 | 388 | 390 | 10,989,000 | 3,900 |
| 2014-02-10 | 383 | 384 | 378 | 382 | 7,823,000 | 3,820 |
| 2014-02-07 | 377 | 384 | 375 | 377 | 11,596,000 | 3,770 |
| 2014-02-06 | 372 | 376 | 364 | 372 | 10,991,000 | 3,720 |
| 2014-02-05 | 363 | 376 | 363 | 371 | 16,497,000 | 3,710 |
| 2014-02-04 | 345 | 363 | 344 | 356 | 23,059,000 | 3,560 |
| 2014-02-03 | 379 | 382 | 370 | 372 | 12,691,000 | 3,720 |
| 2014-01-31 | 388 | 391 | 380 | 383 | 14,145,000 | 3,830 |
| 2014-01-30 | 387 | 388 | 381 | 385 | 12,652,000 | 3,850 |
| 2014-01-29 | 389 | 394 | 387 | 393 | 9,497,000 | 3,930 |
| 2014-01-28 | 390 | 394 | 387 | 387 | 8,663,000 | 3,870 |
| 2014-01-27 | 389 | 394 | 385 | 391 | 15,677,000 | 3,910 |
| 2014-01-24 | 396 | 402 | 395 | 397 | 9,970,000 | 3,970 |
| 2014-01-23 | 405 | 405 | 397 | 397 | 12,540,000 | 3,970 |
| 2014-01-22 | 402 | 407 | 399 | 405 | 11,206,000 | 4,050 |
| 2014-01-21 | 404 | 404 | 402 | 403 | 5,427,000 | 4,030 |
| 2014-01-20 | 402 | 406 | 401 | 404 | 10,500,000 | 4,040 |
| 2014-01-17 | 403 | 404 | 400 | 401 | 7,595,000 | 4,010 |
| 2014-01-16 | 408 | 409 | 402 | 404 | 10,836,000 | 4,040 |
| 2014-01-15 | 406 | 409 | 402 | 406 | 12,217,000 | 4,060 |
| 2014-01-14 | 401 | 406 | 396 | 401 | 15,067,000 | 4,010 |
| 2014-01-10 | 407 | 410 | 403 | 407 | 28,913,000 | 4,070 |
| 2014-01-09 | 407 | 410 | 404 | 408 | 10,830,000 | 4,080 |
| 2014-01-08 | 405 | 408 | 403 | 408 | 8,996,000 | 4,080 |
| 2014-01-07 | 403 | 406 | 400 | 403 | 10,311,000 | 4,030 |
| 2014-01-06 | 406 | 409 | 401 | 403 | 17,068,000 | 4,030 |
分割・併合履歴 ： [2017-09-27]1株→0.1株