1. HOME >
  2. 株価時系列 >
  3. 5233 >
  4. 2019年

5233 太平洋セメント(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,2503,2553,2153,215382,3003,215
2019-12-273,3053,3153,2503,275448,0003,275
2019-12-263,2103,2853,2103,285434,3003,285
2019-12-253,2903,2903,2153,220569,0003,220
2019-12-243,2803,3153,2703,305386,3003,305
2019-12-233,3453,3453,2853,285553,5003,285
2019-12-203,4303,4403,3603,360780,9003,360
2019-12-193,3603,4053,3403,405736,5003,405
2019-12-183,3153,3803,3003,380930,1003,380
2019-12-173,3453,3553,2853,295770,9003,295
2019-12-163,3553,3753,3403,345430,6003,345
2019-12-133,4103,4153,3353,3551,174,4003,355
2019-12-123,3803,4053,3453,370610,9003,370
2019-12-113,4003,4003,3553,365832,0003,365
2019-12-103,4503,5103,4253,440598,7003,440
2019-12-093,5453,5553,4653,480724,3003,480
2019-12-063,5103,5453,4803,5151,149,7003,515
2019-12-053,3603,5603,3603,4901,902,2003,490
2019-12-043,2603,3553,2303,3101,260,2003,310
2019-12-033,2103,2603,2003,250574,6003,250
2019-12-023,2003,2553,1903,240577,9003,240
2019-11-293,2803,2953,1653,165702,2003,165
2019-11-283,2953,3003,2253,265681,5003,265
2019-11-273,2303,2903,2153,285530,1003,285
2019-11-263,2603,3053,2003,205893,3003,205
2019-11-253,1953,2603,1953,240467,6003,240
2019-11-223,1303,2253,1203,205650,2003,205
2019-11-213,1503,1603,0903,115738,9003,115
2019-11-203,2203,2203,1803,195844,9003,195
2019-11-193,1903,2303,1503,225406,9003,225
2019-11-183,1903,2003,1353,195741,2003,195
2019-11-153,2203,2703,1753,230745,4003,230
2019-11-143,2653,2753,1753,2601,094,3003,260
2019-11-133,2253,3503,2253,2501,238,7003,250
2019-11-123,2203,2353,1803,210784,0003,210
2019-11-113,2803,3053,2153,2201,001,4003,220
2019-11-083,2203,2453,1803,245645,3003,245
2019-11-073,2003,2203,1603,205634,2003,205
2019-11-063,1903,2053,1453,200519,0003,200
2019-11-053,1353,1703,0853,150637,7003,150
2019-11-013,0653,1203,0653,085318,3003,085
2019-10-313,1003,1153,0603,080513,1003,080
2019-10-303,1203,1303,0953,120443,8003,120
2019-10-293,1453,1503,1103,125370,5003,125
2019-10-283,1703,1703,1103,120425,2003,120
2019-10-253,1653,1703,1203,145419,8003,145
2019-10-243,1653,1903,1303,170588,2003,170
2019-10-233,0703,1203,0203,115514,6003,115
2019-10-213,1503,1603,0653,070553,4003,070
2019-10-183,1303,1853,1203,140956,0003,140
2019-10-173,0603,1303,0453,1051,081,0003,105
2019-10-162,9593,0602,9533,0501,138,3003,050
2019-10-152,9172,9262,8962,909782,8002,909
2019-10-112,8462,8672,8152,841871,4002,841
2019-10-102,8242,8392,7892,836607,4002,836
2019-10-092,7752,8122,7722,810554,3002,810
2019-10-082,8292,8672,8132,821644,3002,821
2019-10-072,8202,8432,7982,802243,3002,802
2019-10-042,7812,8052,7712,803418,2002,803
2019-10-032,7672,8092,7672,809465,4002,809
2019-10-022,8532,8632,8312,845667,1002,845
2019-10-012,8922,9272,8672,903587,7002,903
2019-09-302,9262,9482,8802,891686,9002,891
2019-09-273,0053,0202,9282,969906,6002,969
2019-09-262,9563,0302,9513,000944,3003,000
2019-09-252,8942,9122,8682,893798,5002,893
2019-09-242,9422,9882,9332,944572,0002,944
2019-09-202,9382,9542,9202,930658,5002,930
2019-09-192,9122,9472,9072,915860,9002,915
2019-09-182,9452,9522,9182,919423,2002,919
2019-09-172,9392,9842,9262,934784,3002,934
2019-09-132,9242,9622,8882,9301,080,9002,930
2019-09-122,9002,9082,8512,885877,8002,885
2019-09-112,9052,9082,8432,860977,4002,860
2019-09-102,8052,8492,8052,843661,6002,843
2019-09-092,7702,7772,7462,772586,7002,772
2019-09-062,7632,8052,7542,762838,0002,762
2019-09-052,7512,7592,7222,726983,1002,726
2019-09-042,7062,7372,6982,722588,8002,722
2019-09-032,7172,7602,7162,736694,1002,736
2019-09-022,6972,7172,6822,693425,4002,693
2019-08-302,6772,7042,6552,682758,1002,682
2019-08-292,6572,6832,6362,670567,9002,670
2019-08-282,6462,6862,6342,666588,2002,666
2019-08-272,6232,6462,6052,614473,1002,614
2019-08-262,5912,6342,5822,620599,0002,620
2019-08-232,6982,7152,6652,680687,2002,680
2019-08-222,6492,6992,6342,680818,7002,680
2019-08-212,6162,6592,5962,6291,010,7002,629
2019-08-202,6212,6752,6202,666824,1002,666
2019-08-192,5612,6402,5562,624697,9002,624
2019-08-162,5002,5902,4942,586899,2002,586
2019-08-152,5402,6032,5302,5421,011,3002,542
2019-08-142,5922,6112,5712,6001,040,8002,600
2019-08-132,6252,6282,5512,5911,355,0002,591
2019-08-092,6382,7182,5402,6292,144,4002,629
2019-08-082,9102,9442,8862,899963,3002,899
2019-08-072,8672,9262,8482,860733,1002,860
2019-08-062,7652,8762,7522,873715,2002,873
2019-08-052,9002,9052,8122,851632,9002,851
2019-08-022,9692,9692,9162,930735,5002,930
2019-08-013,0153,0452,9873,020437,2003,020
2019-07-313,0953,0953,0553,075532,9003,075
2019-07-303,1553,1553,0953,100428,2003,100
2019-07-293,1603,1803,1453,155318,9003,155
2019-07-263,1503,1753,1503,170279,5003,170
2019-07-253,1753,2003,1603,160224,8003,160
2019-07-243,1903,2053,1603,165293,9003,165
2019-07-233,1553,1903,1353,175340,5003,175
2019-07-223,1803,1903,1303,135285,3003,135
2019-07-193,1053,1803,0803,175585,4003,175
2019-07-183,1803,1803,0653,080654,9003,080
2019-07-173,2053,2253,1953,205418,8003,205
2019-07-163,2153,2303,2103,220370,2003,220
2019-07-123,2203,2353,2053,225420,6003,225
2019-07-113,1753,2353,1653,230632,1003,230
2019-07-103,1653,1903,1503,175561,3003,175
2019-07-093,1803,2053,1653,180513,1003,180
2019-07-083,1903,1903,1553,170554,5003,170
2019-07-053,2703,2703,2103,220436,8003,220
2019-07-043,3253,3303,2603,270442,8003,270
2019-07-033,3203,3403,2603,320493,3003,320
2019-07-023,2953,3553,2953,320504,4003,320
2019-07-013,3203,3253,2703,290665,6003,290
2019-06-283,2553,2703,1953,260631,5003,260
2019-06-273,2703,3253,2653,285499,7003,285
2019-06-263,2303,2553,2203,250402,1003,250
2019-06-253,2203,2803,2053,250493,8003,250
2019-06-243,2153,2503,2153,235379,2003,235
2019-06-213,2803,2803,2403,250557,4003,250
2019-06-203,2653,2953,2403,275392,3003,275
2019-06-193,2453,2703,2153,250556,1003,250
2019-06-183,2403,2653,1903,200438,8003,200
2019-06-173,2553,2653,2303,245316,0003,245
2019-06-143,2603,2903,2453,270389,0003,270
2019-06-133,2453,2803,2353,275425,3003,275
2019-06-123,2603,3003,2453,285630,0003,285
2019-06-113,2503,3103,2253,300358,9003,300
2019-06-103,2703,2903,2353,265550,2003,265
2019-06-073,2453,2703,2253,260450,8003,260
2019-06-063,2603,2753,2303,255443,2003,255
2019-06-053,2653,3103,2353,3001,040,7003,300
2019-06-043,1753,1953,1453,185675,5003,185
2019-06-033,1503,1703,1203,160398,6003,160
2019-05-313,2553,2553,2053,210438,0003,210
2019-05-303,2553,2903,2353,285453,4003,285
2019-05-293,2903,3153,2553,300391,7003,300
2019-05-283,3153,3503,2753,320616,8003,320
2019-05-273,4103,4153,3403,365482,3003,365
2019-05-243,3553,4253,3353,425541,1003,425
2019-05-233,3253,3803,3203,365502,8003,365
2019-05-223,3803,4253,3503,355562,5003,355
2019-05-213,3303,3653,3053,365519,4003,365
2019-05-203,3703,3903,2903,320565,1003,320
2019-05-173,2703,3403,2453,320695,2003,320
2019-05-163,2153,2553,2103,255485,4003,255
2019-05-153,3103,3203,1053,2201,894,5003,220
2019-05-143,2803,3553,2453,355546,6003,355
2019-05-133,3653,3653,3053,330532,6003,330
2019-05-103,3653,4053,3203,355647,0003,355
2019-05-093,4003,4003,3403,365638,3003,365
2019-05-083,4453,4753,4003,425555,6003,425
2019-05-073,6703,6703,4853,500740,2003,500
2019-04-263,5553,5703,5203,570524,6003,570
2019-04-253,6103,6203,5653,595556,0003,595
2019-04-243,6853,6953,5703,585486,9003,585
2019-04-233,6753,7053,6253,645381,9003,645
2019-04-223,6803,6853,6303,675447,9003,675
2019-04-193,7653,7803,7103,710306,8003,710
2019-04-183,8053,8153,7603,770294,8003,770
2019-04-173,8303,8503,7903,810470,3003,810
2019-04-163,8653,8853,8353,840342,2003,840
2019-04-153,8703,8703,8103,860411,2003,860
2019-04-123,8803,8853,8153,815382,1003,815
2019-04-113,8603,8953,8303,870407,4003,870
2019-04-103,8953,9303,8903,900518,8003,900
2019-04-093,9553,9603,8853,900453,7003,900
2019-04-083,9954,0153,9553,970560,5003,970
2019-04-053,9704,0353,9703,990640,1003,990
2019-04-043,8653,9403,8603,930660,3003,930
2019-04-033,8553,8653,8053,860658,2003,860
2019-04-023,9103,9353,8403,845508,0003,845
2019-04-013,7803,8703,7753,855806,9003,855
2019-03-293,7103,7103,6603,690426,4003,690
2019-03-283,6753,7003,6503,670559,2003,670
2019-03-273,6653,7253,6353,710550,8003,710
2019-03-263,6703,7203,6453,710681,4003,710
2019-03-253,6653,6703,5853,625542,3003,625
2019-03-223,8003,8153,7453,760785,0003,760
2019-03-203,7353,7503,6603,730531,7003,730
2019-03-193,7603,7603,7253,750394,2003,750
2019-03-183,8003,8203,7353,745528,0003,745
2019-03-153,7653,7753,7353,765595,5003,765
2019-03-143,8103,8253,7453,765519,4003,765
2019-03-133,7753,8003,7403,765352,8003,765
2019-03-123,7853,8203,7753,810400,5003,810
2019-03-113,7353,7603,7253,745412,0003,745
2019-03-083,7703,7853,7153,755830,5003,755
2019-03-073,7453,8153,7453,805634,9003,805
2019-03-063,8003,8103,7703,780336,9003,780
2019-03-053,8003,8053,7553,800436,7003,800
2019-03-043,8603,8653,8003,815342,5003,815
2019-03-013,8003,8303,7653,815427,4003,815
2019-02-283,8203,8553,8053,805516,8003,805
2019-02-273,8503,8903,8453,845925,3003,845
2019-02-263,7703,8453,7703,810600,0003,810
2019-02-253,7653,8603,7603,795799,6003,795
2019-02-223,7303,7753,7103,715511,1003,715
2019-02-213,7053,7553,6853,730443,6003,730
2019-02-203,7003,7203,6903,700454,5003,700
2019-02-193,7103,7303,6803,700423,4003,700
2019-02-183,7703,7803,7103,725372,9003,725
2019-02-153,7103,7303,6553,675574,1003,675
2019-02-143,6303,7553,6303,755792,0003,755
2019-02-133,7503,7803,6553,665976,0003,665
2019-02-123,6603,6903,6403,655790,3003,655
2019-02-083,7053,7653,6803,680579,7003,680
2019-02-073,7753,8003,7203,730637,8003,730
2019-02-063,8303,8453,7953,800472,5003,800
2019-02-053,8003,8253,7903,810363,4003,810
2019-02-043,7653,7953,7553,790471,0003,790
2019-02-013,6953,7753,6453,725581,5003,725
2019-01-313,7503,7953,7153,720625,3003,720
2019-01-303,7353,7603,7103,710619,3003,710
2019-01-293,7103,7553,6953,720740,7003,720
2019-01-283,6053,6953,5803,675651,3003,675
2019-01-253,6053,6353,5853,600635,1003,600
2019-01-243,5703,6353,5453,605659,0003,605
2019-01-233,6303,6503,5503,570926,2003,570
2019-01-223,6253,6253,5353,580366,8003,580
2019-01-213,6153,6303,5853,600420,7003,600
2019-01-183,5503,5803,4903,555653,0003,555
2019-01-173,4703,5053,4603,500441,1003,500
2019-01-163,5353,5403,4103,445665,4003,445
2019-01-153,5103,5303,4753,520625,9003,520
2019-01-113,5353,5603,5153,545643,4003,545
2019-01-103,5003,5403,4753,520722,5003,520
2019-01-093,5353,5503,4903,525743,9003,525
2019-01-083,5103,5303,4653,505536,1003,505
2019-01-073,4753,5303,4503,495587,0003,495
2019-01-043,2553,4053,2103,405707,7003,405

分割・併合履歴 ： [2017-09-27]1株→0.1株