5233 太平洋セメント(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,290	2,305	2,268	2,273	356,100	2,273
2021-12-29	2,259	2,310	2,253	2,306	396,000	2,306
2021-12-28	2,262	2,277	2,247	2,266	452,300	2,266
2021-12-27	2,275	2,286	2,255	2,256	228,200	2,256
2021-12-24	2,314	2,326	2,276	2,290	289,800	2,290
2021-12-23	2,310	2,328	2,298	2,305	238,000	2,305
2021-12-22	2,294	2,317	2,292	2,301	375,500	2,301
2021-12-21	2,276	2,298	2,255	2,287	428,400	2,287
2021-12-20	2,310	2,315	2,252	2,261	535,200	2,261
2021-12-17	2,375	2,390	2,330	2,352	926,900	2,352
2021-12-16	2,383	2,389	2,330	2,365	555,600	2,365
2021-12-15	2,347	2,382	2,344	2,369	302,300	2,369
2021-12-14	2,345	2,370	2,333	2,362	586,500	2,362
2021-12-13	2,329	2,342	2,305	2,332	433,900	2,332
2021-12-10	2,314	2,334	2,294	2,309	483,700	2,309
2021-12-09	2,311	2,331	2,295	2,304	320,100	2,304
2021-12-08	2,346	2,354	2,316	2,318	399,200	2,318
2021-12-07	2,313	2,368	2,305	2,363	414,800	2,363
2021-12-06	2,303	2,332	2,286	2,310	436,100	2,310
2021-12-03	2,260	2,307	2,240	2,303	487,000	2,303
2021-12-02	2,235	2,252	2,203	2,231	622,500	2,231
2021-12-01	2,190	2,288	2,185	2,262	849,100	2,262
2021-11-30	2,254	2,277	2,199	2,199	1,034,400	2,199
2021-11-29	2,239	2,268	2,229	2,240	799,800	2,240
2021-11-26	2,302	2,308	2,261	2,288	634,900	2,288
2021-11-25	2,275	2,280	2,252	2,257	282,400	2,257
2021-11-24	2,359	2,372	2,275	2,275	680,200	2,275
2021-11-22	2,341	2,362	2,330	2,340	301,000	2,340
2021-11-19	2,318	2,354	2,297	2,353	679,000	2,353
2021-11-18	2,330	2,382	2,310	2,368	512,000	2,368
2021-11-17	2,369	2,369	2,314	2,330	542,000	2,330
2021-11-16	2,433	2,450	2,386	2,386	291,400	2,386
2021-11-15	2,423	2,462	2,407	2,421	418,700	2,421
2021-11-12	2,345	2,449	2,339	2,413	894,000	2,413
2021-11-11	2,354	2,400	2,350	2,395	454,000	2,395
2021-11-10	2,415	2,416	2,360	2,374	638,100	2,374
2021-11-09	2,466	2,486	2,419	2,419	436,700	2,419
2021-11-08	2,495	2,495	2,455	2,466	539,000	2,466
2021-11-05	2,442	2,456	2,428	2,444	446,500	2,444
2021-11-04	2,480	2,490	2,455	2,483	693,900	2,483
2021-11-02	2,470	2,474	2,437	2,441	314,600	2,441
2021-11-01	2,465	2,487	2,442	2,482	535,900	2,482
2021-10-29	2,437	2,437	2,380	2,411	618,400	2,411
2021-10-28	2,421	2,436	2,402	2,419	388,400	2,419
2021-10-27	2,454	2,489	2,426	2,442	445,700	2,442
2021-10-26	2,426	2,459	2,422	2,442	372,000	2,442
2021-10-25	2,428	2,448	2,393	2,406	662,300	2,406
2021-10-22	2,426	2,476	2,420	2,440	697,800	2,440
2021-10-21	2,444	2,471	2,415	2,416	592,000	2,416
2021-10-20	2,416	2,437	2,410	2,414	494,500	2,414
2021-10-19	2,417	2,433	2,382	2,391	280,500	2,391
2021-10-18	2,419	2,429	2,401	2,409	313,000	2,409
2021-10-15	2,439	2,445	2,402	2,407	399,100	2,407
2021-10-14	2,361	2,411	2,347	2,395	482,900	2,395
2021-10-13	2,413	2,418	2,370	2,370	497,400	2,370
2021-10-12	2,435	2,451	2,410	2,434	517,500	2,434
2021-10-11	2,401	2,463	2,401	2,443	911,400	2,443
2021-10-08	2,362	2,384	2,348	2,380	682,700	2,380
2021-10-07	2,367	2,389	2,314	2,349	917,500	2,349
2021-10-06	2,304	2,435	2,302	2,402	3,037,800	2,402
2021-10-05	2,225	2,256	2,222	2,236	908,800	2,236
2021-10-04	2,286	2,286	2,240	2,249	610,100	2,249
2021-10-01	2,300	2,315	2,226	2,241	1,049,400	2,241
2021-09-30	2,351	2,372	2,326	2,326	998,300	2,326
2021-09-29	2,359	2,366	2,326	2,341	1,088,500	2,341
2021-09-28	2,405	2,418	2,394	2,413	1,007,100	2,413
2021-09-27	2,449	2,459	2,420	2,427	525,400	2,427
2021-09-24	2,455	2,471	2,444	2,449	514,700	2,449
2021-09-22	2,432	2,448	2,403	2,405	884,000	2,405
2021-09-21	2,466	2,478	2,450	2,450	747,900	2,450
2021-09-17	2,511	2,528	2,493	2,507	795,600	2,507
2021-09-16	2,470	2,522	2,456	2,514	945,500	2,514
2021-09-15	2,542	2,542	2,482	2,491	932,500	2,491
2021-09-14	2,568	2,599	2,561	2,582	551,200	2,582
2021-09-13	2,544	2,554	2,522	2,550	593,600	2,550
2021-09-10	2,577	2,610	2,573	2,588	551,200	2,588
2021-09-09	2,600	2,619	2,569	2,577	668,700	2,577
2021-09-08	2,571	2,637	2,561	2,624	721,400	2,624
2021-09-07	2,639	2,657	2,609	2,620	585,000	2,620
2021-09-06	2,606	2,645	2,600	2,628	487,400	2,628
2021-09-03	2,574	2,594	2,553	2,589	562,100	2,589
2021-09-02	2,561	2,584	2,547	2,574	387,100	2,574
2021-09-01	2,533	2,590	2,532	2,588	492,700	2,588
2021-08-31	2,516	2,538	2,488	2,522	748,400	2,522
2021-08-30	2,539	2,557	2,519	2,542	369,900	2,542
2021-08-27	2,498	2,534	2,482	2,521	579,300	2,521
2021-08-26	2,479	2,508	2,477	2,502	480,800	2,502
2021-08-25	2,467	2,494	2,460	2,479	549,200	2,479
2021-08-24	2,467	2,497	2,453	2,481	518,500	2,481
2021-08-23	2,499	2,525	2,488	2,491	475,100	2,491
2021-08-20	2,526	2,537	2,472	2,473	667,500	2,473
2021-08-19	2,550	2,567	2,541	2,544	472,000	2,544
2021-08-18	2,552	2,581	2,539	2,568	613,100	2,568
2021-08-17	2,626	2,648	2,570	2,570	672,400	2,570
2021-08-16	2,628	2,642	2,613	2,632	544,000	2,632
2021-08-13	2,655	2,664	2,628	2,644	668,200	2,644
2021-08-12	2,674	2,681	2,636	2,643	838,700	2,643
2021-08-11	2,532	2,637	2,532	2,624	1,733,800	2,624
2021-08-10	2,510	2,529	2,456	2,468	914,000	2,468
2021-08-06	2,479	2,513	2,461	2,510	557,900	2,510
2021-08-05	2,485	2,519	2,474	2,501	384,800	2,501
2021-08-04	2,543	2,550	2,498	2,504	426,400	2,504
2021-08-03	2,558	2,567	2,540	2,543	498,600	2,543
2021-08-02	2,541	2,567	2,538	2,560	427,400	2,560
2021-07-30	2,557	2,568	2,538	2,540	686,500	2,540
2021-07-29	2,552	2,591	2,543	2,591	699,100	2,591
2021-07-28	2,530	2,562	2,526	2,540	492,700	2,540
2021-07-27	2,560	2,564	2,532	2,538	349,100	2,538
2021-07-26	2,565	2,572	2,536	2,540	668,000	2,540
2021-07-21	2,525	2,543	2,502	2,523	521,800	2,523
2021-07-20	2,471	2,485	2,463	2,478	404,400	2,478
2021-07-19	2,500	2,517	2,478	2,496	395,400	2,496
2021-07-16	2,521	2,539	2,510	2,531	421,500	2,531
2021-07-15	2,555	2,565	2,528	2,533	626,900	2,533
2021-07-14	2,547	2,559	2,525	2,529	532,000	2,529
2021-07-13	2,519	2,564	2,504	2,564	911,000	2,564
2021-07-12	2,507	2,520	2,481	2,487	731,900	2,487
2021-07-09	2,420	2,471	2,415	2,470	959,100	2,470
2021-07-08	2,478	2,485	2,425	2,440	894,400	2,440
2021-07-07	2,459	2,481	2,443	2,476	1,150,600	2,476
2021-07-06	2,487	2,503	2,479	2,494	825,900	2,494
2021-07-05	2,497	2,508	2,474	2,479	591,000	2,479
2021-07-02	2,447	2,495	2,443	2,491	983,100	2,491
2021-07-01	2,467	2,467	2,427	2,445	851,300	2,445
2021-06-30	2,529	2,544	2,431	2,437	1,575,500	2,437
2021-06-29	2,502	2,512	2,475	2,510	2,208,100	2,510
2021-06-28	2,457	2,508	2,446	2,506	1,070,200	2,506
2021-06-25	2,478	2,481	2,441	2,478	951,600	2,478
2021-06-24	2,420	2,440	2,401	2,428	710,500	2,428
2021-06-23	2,439	2,439	2,405	2,412	892,700	2,412
2021-06-22	2,435	2,435	2,394	2,425	819,400	2,425
2021-06-21	2,380	2,398	2,367	2,385	1,114,200	2,385
2021-06-18	2,436	2,436	2,409	2,421	1,183,000	2,421
2021-06-17	2,444	2,453	2,428	2,440	675,800	2,440
2021-06-16	2,456	2,480	2,441	2,448	730,800	2,448
2021-06-15	2,462	2,472	2,441	2,455	704,000	2,455
2021-06-14	2,487	2,491	2,446	2,463	924,700	2,463
2021-06-11	2,496	2,500	2,462	2,471	993,300	2,471
2021-06-10	2,488	2,512	2,474	2,489	1,059,300	2,489
2021-06-09	2,456	2,490	2,453	2,473	745,600	2,473
2021-06-08	2,495	2,496	2,456	2,460	834,000	2,460
2021-06-07	2,460	2,488	2,457	2,472	1,045,600	2,472
2021-06-04	2,450	2,462	2,415	2,456	1,254,600	2,456
2021-06-03	2,472	2,494	2,458	2,461	885,100	2,461
2021-06-02	2,511	2,528	2,472	2,475	1,357,000	2,475
2021-06-01	2,516	2,538	2,487	2,501	578,000	2,501
2021-05-31	2,556	2,566	2,516	2,521	900,600	2,521
2021-05-28	2,620	2,621	2,567	2,567	1,336,400	2,567
2021-05-27	2,515	2,595	2,512	2,577	10,755,900	2,577
2021-05-26	2,481	2,539	2,469	2,530	1,712,300	2,530
2021-05-25	2,512	2,565	2,510	2,531	1,184,300	2,531
2021-05-24	2,549	2,586	2,528	2,541	1,585,300	2,541
2021-05-21	2,465	2,538	2,460	2,534	1,238,500	2,534
2021-05-20	2,488	2,502	2,450	2,483	1,104,400	2,483
2021-05-19	2,528	2,529	2,490	2,500	1,438,500	2,500
2021-05-18	2,591	2,608	2,533	2,566	1,745,400	2,566
2021-05-17	2,624	2,630	2,573	2,591	1,467,200	2,591
2021-05-14	2,710	2,733	2,614	2,627	1,554,100	2,627
2021-05-13	2,770	2,812	2,706	2,715	1,264,400	2,715
2021-05-12	2,800	2,871	2,770	2,791	1,269,100	2,791
2021-05-11	2,886	2,896	2,816	2,841	854,600	2,841
2021-05-10	2,890	2,912	2,869	2,912	805,400	2,912
2021-05-07	2,839	2,883	2,815	2,872	835,400	2,872
2021-05-06	2,757	2,827	2,750	2,820	1,105,500	2,820
2021-04-30	2,762	2,763	2,733	2,739	879,600	2,739
2021-04-28	2,777	2,800	2,736	2,742	772,500	2,742
2021-04-27	2,745	2,799	2,740	2,787	795,700	2,787
2021-04-26	2,760	2,760	2,731	2,747	693,600	2,747
2021-04-23	2,740	2,758	2,730	2,742	593,100	2,742
2021-04-22	2,768	2,770	2,695	2,764	976,900	2,764
2021-04-21	2,767	2,772	2,705	2,720	1,427,800	2,720
2021-04-20	2,852	2,874	2,816	2,848	1,033,000	2,848
2021-04-19	2,879	2,890	2,854	2,869	886,800	2,869
2021-04-16	2,792	2,833	2,792	2,829	939,400	2,829
2021-04-15	2,823	2,856	2,789	2,798	1,130,600	2,798
2021-04-14	2,806	2,838	2,765	2,773	930,800	2,773
2021-04-13	2,815	2,858	2,804	2,830	816,300	2,830
2021-04-12	2,800	2,830	2,792	2,803	625,000	2,803
2021-04-09	2,810	2,843	2,793	2,793	887,800	2,793
2021-04-08	2,862	2,879	2,804	2,821	891,200	2,821
2021-04-07	2,826	2,882	2,821	2,873	1,144,400	2,873
2021-04-06	2,860	2,865	2,785	2,788	820,100	2,788
2021-04-05	2,836	2,859	2,807	2,840	775,400	2,840
2021-04-02	2,860	2,888	2,764	2,805	1,017,400	2,805
2021-04-01	2,939	2,981	2,842	2,850	1,311,900	2,850
2021-03-31	2,903	2,988	2,877	2,911	1,381,900	2,911
2021-03-30	2,873	2,941	2,865	2,940	676,200	2,940
2021-03-29	2,996	3,005	2,874	2,902	974,800	2,902
2021-03-26	2,975	2,999	2,914	2,948	1,480,400	2,948
2021-03-25	2,898	3,005	2,893	2,972	1,011,600	2,972
2021-03-24	2,980	3,015	2,898	2,898	1,403,000	2,898
2021-03-23	2,951	3,060	2,947	3,000	1,064,100	3,000
2021-03-22	2,998	3,045	2,975	3,000	664,100	3,000
2021-03-19	2,943	3,025	2,934	3,005	1,899,100	3,005
2021-03-18	2,802	2,922	2,797	2,921	1,873,700	2,921
2021-03-17	2,822	2,847	2,754	2,762	1,107,200	2,762
2021-03-16	2,830	2,858	2,806	2,849	789,700	2,849
2021-03-15	2,800	2,858	2,800	2,842	1,025,000	2,842
2021-03-12	2,753	2,794	2,731	2,794	841,200	2,794
2021-03-11	2,762	2,797	2,744	2,776	762,500	2,776
2021-03-10	2,735	2,775	2,711	2,752	1,051,000	2,752
2021-03-09	2,752	2,764	2,714	2,755	839,900	2,755
2021-03-08	2,717	2,763	2,698	2,712	871,500	2,712
2021-03-05	2,700	2,720	2,660	2,693	620,700	2,693
2021-03-04	2,740	2,767	2,653	2,690	930,900	2,690
2021-03-03	2,633	2,720	2,626	2,718	859,200	2,718
2021-03-02	2,661	2,695	2,594	2,617	1,014,800	2,617
2021-03-01	2,664	2,682	2,623	2,650	1,307,400	2,650
2021-02-26	2,742	2,752	2,652	2,652	1,876,700	2,652
2021-02-25	2,815	2,849	2,795	2,820	979,400	2,820
2021-02-24	2,798	2,835	2,752	2,760	1,477,800	2,760
2021-02-22	2,710	2,763	2,710	2,748	1,219,700	2,748
2021-02-19	2,633	2,702	2,618	2,680	2,333,500	2,680
2021-02-18	2,599	2,617	2,563	2,585	1,243,000	2,585
2021-02-17	2,611	2,635	2,582	2,591	1,721,200	2,591
2021-02-16	2,554	2,580	2,532	2,557	1,037,400	2,557
2021-02-15	2,577	2,595	2,551	2,563	846,000	2,563
2021-02-12	2,608	2,611	2,514	2,534	2,149,400	2,534
2021-02-10	2,602	2,640	2,520	2,612	2,509,400	2,612
2021-02-09	2,830	2,875	2,784	2,795	1,031,300	2,795
2021-02-08	2,761	2,816	2,744	2,816	942,900	2,816
2021-02-05	2,700	2,733	2,675	2,731	555,800	2,731
2021-02-04	2,689	2,706	2,663	2,667	513,400	2,667
2021-02-03	2,665	2,683	2,646	2,675	464,500	2,675
2021-02-02	2,643	2,665	2,634	2,654	519,900	2,654
2021-02-01	2,598	2,636	2,592	2,632	576,100	2,632
2021-01-29	2,640	2,644	2,591	2,602	606,200	2,602
2021-01-28	2,550	2,621	2,540	2,595	1,123,000	2,595
2021-01-27	2,675	2,697	2,620	2,627	926,900	2,627
2021-01-26	2,675	2,688	2,639	2,661	657,100	2,661
2021-01-25	2,648	2,663	2,617	2,661	475,200	2,661
2021-01-22	2,589	2,650	2,577	2,647	586,700	2,647
2021-01-21	2,643	2,654	2,591	2,618	693,300	2,618
2021-01-20	2,576	2,612	2,561	2,599	776,100	2,599
2021-01-19	2,627	2,640	2,577	2,583	710,700	2,583
2021-01-18	2,687	2,702	2,605	2,613	613,300	2,613
2021-01-15	2,744	2,802	2,683	2,693	679,300	2,693
2021-01-14	2,715	2,788	2,708	2,748	843,200	2,748
2021-01-13	2,751	2,755	2,721	2,726	756,700	2,726
2021-01-12	2,739	2,756	2,715	2,753	715,100	2,753
2021-01-08	2,876	2,876	2,766	2,781	1,094,400	2,781
2021-01-07	2,796	2,884	2,780	2,823	1,325,600	2,823
2021-01-06	2,612	2,711	2,607	2,696	923,600	2,696
2021-01-05	2,588	2,610	2,564	2,604	619,800	2,604
2021-01-04	2,599	2,605	2,553	2,605	591,500	2,605

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31