1. HOME >
  2. 株価時系列 >
  3. 5233 >
  4. 2016年

5233 太平洋セメント(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3037738136837024,610,0003,700
2016-12-2937537937237812,805,0003,780
2016-12-283753793723749,591,0003,740
2016-12-2737638137037215,170,0003,720
2016-12-263763783733757,330,0003,750
2016-12-2237438037037622,296,0003,760
2016-12-2137237736937014,616,0003,700
2016-12-203683723673719,278,0003,710
2016-12-193653693653688,930,0003,680
2016-12-1636536736036712,243,0003,670
2016-12-1536937236136211,864,0003,620
2016-12-1436636836036713,150,0003,670
2016-12-133713713653709,798,0003,700
2016-12-1237437536937411,835,0003,740
2016-12-0936637236537112,667,0003,710
2016-12-0837337836737015,425,0003,700
2016-12-0736737436337316,883,0003,730
2016-12-0636536836136514,089,0003,650
2016-12-053633643603627,839,0003,620
2016-12-023623653603629,522,0003,620
2016-12-0135936835836223,158,0003,620
2016-11-3034835834835823,225,0003,580
2016-11-293473503443468,255,0003,460
2016-11-283483513443499,622,0003,490
2016-11-2535236034635018,557,0003,500
2016-11-2435035334835010,463,0003,500
2016-11-223473503433499,956,0003,490
2016-11-2134735234434512,157,0003,450
2016-11-1834635534535020,573,0003,500
2016-11-1734534634134212,273,0003,420
2016-11-1634534934334614,722,0003,460
2016-11-1534735234234215,841,0003,420
2016-11-1434435134034818,514,0003,480
2016-11-1132835832734867,393,0003,480
2016-11-1031832231131740,307,0003,170
2016-11-0929629727828628,091,0002,860
2016-11-0829729829429514,330,0002,950
2016-11-0729930529930110,862,0003,010
2016-11-0429229829129611,330,0002,960
2016-11-0229730129429511,120,0002,950
2016-11-013003022973016,940,0003,010
2016-10-3130230329830110,406,0003,010
2016-10-2830230730230311,740,0003,030
2016-10-2730530830130416,515,0003,040
2016-10-2631332030430954,042,0003,090
2016-10-2528628928228210,226,0002,820
2016-10-242782842782848,572,0002,840
2016-10-212782802762767,450,0002,760
2016-10-2027427827327810,049,0002,780
2016-10-192752772742766,775,0002,760
2016-10-182752792722787,337,0002,780
2016-10-172752812752785,969,0002,780
2016-10-142742812732819,483,0002,810
2016-10-1328628627427515,020,0002,750
2016-10-122862882832838,450,0002,830
2016-10-112872932862906,354,0002,900
2016-10-072902912812859,901,0002,850
2016-10-062892932882906,821,0002,900
2016-10-052902902862885,078,0002,880
2016-10-042832902822887,051,0002,880
2016-10-0329329328228310,275,0002,830
2016-09-3029329428628911,449,0002,890
2016-09-292943002932988,261,0002,980
2016-09-282882922882908,556,0002,900
2016-09-272882932852939,313,0002,930
2016-09-262993032922938,122,0002,930
2016-09-232993022973005,029,0003,000
2016-09-212923012893018,473,0003,010
2016-09-202892962882928,797,0002,920
2016-09-163023032932958,510,0002,950
2016-09-152933032923018,441,0003,010
2016-09-142952972932966,438,0002,960
2016-09-133023052972994,308,0002,990
2016-09-123013032973009,747,0003,000
2016-09-093043083023056,931,0003,050
2016-09-083073093023037,883,0003,030
2016-09-0731331830630813,587,0003,080
2016-09-0630431530431314,787,0003,130
2016-09-053093103043056,034,0003,050
2016-09-023093093033067,325,0003,060
2016-09-013143143093118,846,0003,110
2016-08-3131131630731413,276,0003,140
2016-08-3031031530931110,395,0003,110
2016-08-2930331330331016,339,0003,100
2016-08-2628729828529512,848,0002,950
2016-08-2528828928228511,504,0002,850
2016-08-242952982912927,657,0002,920
2016-08-232962982882898,535,0002,890
2016-08-222922992912977,875,0002,970
2016-08-192952952842929,984,0002,920
2016-08-1829029628828914,652,0002,890
2016-08-172792882792878,094,0002,870
2016-08-1628629428228210,179,0002,820
2016-08-152892912842846,746,0002,840
2016-08-122952952892938,898,0002,930
2016-08-1027829827629226,061,0002,920
2016-08-0927828227728010,098,0002,800
2016-08-0827628627428411,636,0002,840
2016-08-052772772712726,992,0002,720
2016-08-0427327726727611,713,0002,760
2016-08-0327627927227312,689,0002,730
2016-08-022872922832849,681,0002,840
2016-08-0128929428228912,749,0002,890
2016-07-2929329728829715,329,0002,970
2016-07-282972972912927,464,0002,920
2016-07-2729330129129719,086,0002,970
2016-07-2629229428829115,304,0002,910
2016-07-2528529328429313,059,0002,930
2016-07-2228629028228411,068,0002,840
2016-07-2129029328429218,411,0002,920
2016-07-202892912832869,443,0002,860
2016-07-1928729228529215,543,0002,920
2016-07-1528528727828012,985,0002,800
2016-07-1427028127027916,083,0002,790
2016-07-1327327726927419,064,0002,740
2016-07-1227327326226514,673,0002,650
2016-07-1125426525426213,915,0002,620
2016-07-0824325124324813,500,0002,480
2016-07-072502512452458,976,0002,450
2016-07-0624324824124713,296,0002,470
2016-07-052472492452496,810,0002,490
2016-07-0424325324325110,452,0002,510
2016-07-0124324423424317,545,0002,430
2016-06-3024024723924113,826,0002,410
2016-06-2923723923423610,311,0002,360
2016-06-282292332252309,851,0002,300
2016-06-272302372302367,704,0002,360
2016-06-2425325822323019,687,0002,300
2016-06-232462512442498,148,0002,490
2016-06-222472492432468,705,0002,460
2016-06-2125025124224613,056,0002,460
2016-06-202502522462519,295,0002,510
2016-06-1724725124224513,858,0002,450
2016-06-1625625624124316,624,0002,430
2016-06-1524925824525417,491,0002,540
2016-06-142552592512528,192,0002,520
2016-06-132552592542577,796,0002,570
2016-06-1026726926426610,618,0002,660
2016-06-092772772692718,922,0002,710
2016-06-082782792732775,808,0002,770
2016-06-072762812762778,986,0002,770
2016-06-062702752672745,433,0002,740
2016-06-0327527827427710,200,0002,770
2016-06-0228028127227313,138,0002,730
2016-06-0128929028128317,703,0002,830
2016-05-3129529628929215,386,0002,920
2016-05-3028430128429820,320,0002,980
2016-05-2727428127228110,014,0002,810
2016-05-2627027526727214,458,0002,720
2016-05-2527227826727616,911,0002,760
2016-05-2426827226526514,960,0002,650
2016-05-2327127426427016,072,0002,700
2016-05-2027127826727714,336,0002,770
2016-05-1928428527127115,332,0002,710
2016-05-1828729128428511,603,0002,850
2016-05-172932962892928,638,0002,920
2016-05-162983032922949,019,0002,940
2016-05-1327930227929919,177,0002,990
2016-05-122802822782798,217,0002,790
2016-05-112932932802828,730,0002,820
2016-05-1027928827828610,462,0002,860
2016-05-092782832772795,349,0002,790
2016-05-0628028427227414,143,0002,740
2016-05-0227928527728012,820,0002,800
2016-04-2830530729029220,217,0002,920
2016-04-2729930829930511,110,0003,050
2016-04-2630730829529912,064,0002,990
2016-04-253123143083098,227,0003,090
2016-04-223043123043119,030,0003,110
2016-04-2130830830130611,767,0003,060
2016-04-2030830930030010,301,0003,000
2016-04-1930530729630214,971,0003,020
2016-04-1829331529230227,790,0003,020
2016-04-1529429729229410,708,0002,940
2016-04-1428929828729519,447,0002,950
2016-04-1327528227428210,746,0002,820
2016-04-1226727226527015,031,0002,700
2016-04-1125927025526811,589,0002,680
2016-04-0824626524526110,797,0002,610
2016-04-072502582502529,225,0002,520
2016-04-0624325024324810,590,0002,480
2016-04-052502542442468,182,0002,460
2016-04-0424925524225311,409,0002,530
2016-04-012592602492508,448,0002,500
2016-03-3125826525825911,066,0002,590
2016-03-3025625925325510,429,0002,550
2016-03-2925626225526110,808,0002,610
2016-03-282662692612649,359,0002,640
2016-03-2526626826226412,307,0002,640
2016-03-2426927026026620,348,0002,660
2016-03-2327927926927216,965,0002,720
2016-03-222832862782819,479,0002,810
2016-03-182842852802838,384,0002,830
2016-03-1728729027728211,670,0002,820
2016-03-1628229028228612,246,0002,860
2016-03-1528029228028624,750,0002,860
2016-03-1427328127228011,612,0002,800
2016-03-1125827025826913,001,0002,690
2016-03-1026526525726410,100,0002,640
2016-03-0926626725726012,345,0002,600
2016-03-0826527325927119,437,0002,710
2016-03-0726526926226612,950,0002,660
2016-03-0425226325226119,345,0002,610
2016-03-0324124723324721,176,0002,470
2016-03-0224724924324614,327,0002,460
2016-03-0124124323624213,529,0002,420
2016-02-2924324824024018,203,0002,400
2016-02-2624324824024213,983,0002,420
2016-02-2523624523624126,415,0002,410
2016-02-2422823522623113,978,0002,310
2016-02-2323023622822820,503,0002,280
2016-02-2222223322122829,880,0002,280
2016-02-1922522722122418,807,0002,240
2016-02-1823523923023217,020,0002,320
2016-02-1722823422522921,393,0002,290
2016-02-1622623622222825,998,0002,280
2016-02-1523723822823226,264,0002,320
2016-02-1223723721922032,798,0002,200
2016-02-1023925523124242,164,0002,420
2016-02-0930030429229511,523,0002,950
2016-02-0830131130130814,437,0003,080
2016-02-0531531830630915,169,0003,090
2016-02-0431332231031817,757,0003,180
2016-02-0333233231832017,644,0003,200
2016-02-0234835033733911,518,0003,390
2016-02-0135636035435713,061,0003,570
2016-01-2934034733234518,687,0003,450
2016-01-283383463373416,908,0003,410
2016-01-273423443353408,958,0003,400
2016-01-2633134132833510,682,0003,350
2016-01-2533533933033510,970,0003,350
2016-01-2232033031932813,498,0003,280
2016-01-2131832731231313,962,0003,130
2016-01-2033533631932013,484,0003,200
2016-01-193313393303389,825,0003,380
2016-01-183363393323348,753,0003,340
2016-01-153463523413449,807,0003,440
2016-01-1434134433634311,641,0003,430
2016-01-133453513423518,997,0003,510
2016-01-1234535034034111,421,0003,410
2016-01-0834135434135116,100,0003,510
2016-01-0735135434534610,037,0003,460
2016-01-0635836235235511,512,0003,550
2016-01-0535136034935715,214,0003,570
2016-01-0435435634734912,653,0003,490

分割・併合履歴 ： [2017-09-27]1株→0.1株