5233 太平洋セメント(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,030	2,070	2,030	2,057	320,700	2,057
2022-12-29	2,032	2,040	2,025	2,036	281,100	2,036
2022-12-28	2,050	2,056	2,042	2,047	186,500	2,047
2022-12-27	2,051	2,060	2,046	2,055	171,000	2,055
2022-12-26	2,060	2,060	2,039	2,046	169,300	2,046
2022-12-23	2,030	2,050	2,030	2,044	265,900	2,044
2022-12-22	2,024	2,049	2,020	2,042	481,500	2,042
2022-12-21	2,031	2,047	2,010	2,012	626,300	2,012
2022-12-20	2,042	2,059	2,004	2,029	678,500	2,029
2022-12-19	2,040	2,051	2,032	2,038	401,500	2,038
2022-12-16	2,057	2,070	2,047	2,051	581,700	2,051
2022-12-15	2,060	2,092	2,056	2,073	348,600	2,073
2022-12-14	2,069	2,084	2,062	2,066	268,000	2,066
2022-12-13	2,088	2,093	2,063	2,070	317,900	2,070
2022-12-12	2,104	2,108	2,076	2,082	300,900	2,082
2022-12-09	2,084	2,116	2,084	2,101	364,700	2,101
2022-12-08	2,126	2,126	2,064	2,095	566,100	2,095
2022-12-07	2,117	2,142	2,107	2,127	534,800	2,127
2022-12-06	2,116	2,137	2,102	2,123	447,400	2,123
2022-12-05	2,150	2,155	2,122	2,136	414,800	2,136
2022-12-02	2,142	2,153	2,106	2,152	695,900	2,152
2022-12-01	2,163	2,180	2,147	2,154	555,700	2,154
2022-11-30	2,196	2,203	2,161	2,167	848,700	2,167
2022-11-29	2,211	2,243	2,191	2,196	935,700	2,196
2022-11-28	2,183	2,191	2,140	2,149	389,700	2,149
2022-11-25	2,152	2,182	2,143	2,178	359,700	2,178
2022-11-24	2,145	2,161	2,139	2,151	435,900	2,151
2022-11-22	2,110	2,159	2,110	2,146	642,500	2,146
2022-11-21	2,104	2,111	2,074	2,102	377,500	2,102
2022-11-18	2,110	2,133	2,094	2,098	527,600	2,098
2022-11-17	2,044	2,110	2,034	2,109	747,100	2,109
2022-11-16	2,050	2,054	2,018	2,033	469,400	2,033
2022-11-15	1,998	2,072	1,998	2,061	783,500	2,061
2022-11-14	2,029	2,041	1,998	1,998	688,900	1,998
2022-11-11	2,044	2,063	1,989	2,009	1,855,300	2,009
2022-11-10	2,035	2,062	2,032	2,045	539,300	2,045
2022-11-09	2,037	2,048	2,030	2,048	498,500	2,048
2022-11-08	2,038	2,054	2,026	2,048	359,100	2,048
2022-11-07	2,060	2,061	2,025	2,026	344,200	2,026
2022-11-04	2,046	2,055	2,024	2,034	478,700	2,034
2022-11-02	2,027	2,057	2,027	2,056	479,400	2,056
2022-11-01	2,028	2,041	2,017	2,035	347,500	2,035
2022-10-31	2,007	2,022	2,005	2,021	353,700	2,021
2022-10-28	1,996	2,019	1,988	1,999	571,700	1,999
2022-10-27	2,023	2,033	2,001	2,007	367,000	2,007
2022-10-26	2,007	2,046	2,005	2,037	504,100	2,037
2022-10-25	1,994	2,013	1,984	2,001	376,400	2,001
2022-10-24	2,023	2,023	1,980	1,980	696,600	1,980
2022-10-21	2,000	2,016	1,983	2,005	519,700	2,005
2022-10-20	2,004	2,019	1,999	2,014	573,300	2,014
2022-10-19	2,032	2,045	2,023	2,033	560,900	2,033
2022-10-18	2,050	2,050	2,014	2,030	544,400	2,030
2022-10-17	2,037	2,047	2,027	2,029	437,700	2,029
2022-10-14	2,038	2,061	2,023	2,055	653,200	2,055
2022-10-13	1,995	2,030	1,977	2,012	479,200	2,012
2022-10-12	2,031	2,035	2,011	2,018	683,800	2,018
2022-10-11	2,040	2,061	2,029	2,042	526,300	2,042
2022-10-07	2,075	2,087	2,045	2,055	554,100	2,055
2022-10-06	2,110	2,126	2,099	2,110	371,900	2,110
2022-10-05	2,135	2,138	2,108	2,114	426,600	2,114
2022-10-04	2,084	2,129	2,063	2,111	542,200	2,111
2022-10-03	2,024	2,051	1,999	2,050	375,700	2,050
2022-09-30	2,075	2,077	2,032	2,038	505,700	2,038
2022-09-29	2,057	2,070	2,035	2,063	665,400	2,063
2022-09-28	2,036	2,070	2,016	2,058	706,200	2,058
2022-09-27	2,032	2,072	2,028	2,043	422,600	2,043
2022-09-26	2,050	2,050	2,019	2,029	612,400	2,029
2022-09-22	2,059	2,084	2,052	2,082	463,000	2,082
2022-09-21	2,110	2,112	2,076	2,080	519,800	2,080
2022-09-20	2,198	2,198	2,144	2,148	511,000	2,148
2022-09-16	2,130	2,158	2,126	2,155	625,600	2,155
2022-09-15	2,115	2,126	2,073	2,124	693,400	2,124
2022-09-14	2,116	2,137	2,112	2,128	453,000	2,128
2022-09-13	2,138	2,160	2,138	2,152	372,300	2,152
2022-09-12	2,165	2,170	2,136	2,141	256,900	2,141
2022-09-09	2,135	2,155	2,122	2,146	486,300	2,146
2022-09-08	2,089	2,133	2,082	2,133	505,200	2,133
2022-09-07	2,071	2,078	2,047	2,060	441,600	2,060
2022-09-06	2,071	2,073	2,056	2,070	305,000	2,070
2022-09-05	2,058	2,078	2,044	2,071	399,700	2,071
2022-09-02	2,058	2,072	2,036	2,062	486,400	2,062
2022-09-01	2,066	2,080	2,039	2,067	528,400	2,067
2022-08-31	2,078	2,109	2,077	2,089	952,100	2,089
2022-08-30	2,061	2,096	2,061	2,089	529,200	2,089
2022-08-29	2,043	2,051	2,023	2,028	569,500	2,028
2022-08-26	2,116	2,123	2,090	2,093	502,200	2,093
2022-08-25	2,084	2,110	2,070	2,106	490,300	2,106
2022-08-24	2,065	2,080	2,055	2,069	412,100	2,069
2022-08-23	2,057	2,066	2,047	2,054	341,700	2,054
2022-08-22	2,080	2,085	2,054	2,071	402,700	2,071
2022-08-19	2,133	2,135	2,078	2,088	589,000	2,088
2022-08-18	2,141	2,152	2,124	2,128	552,800	2,128
2022-08-17	2,101	2,142	2,100	2,141	701,300	2,141
2022-08-16	2,089	2,111	2,076	2,083	479,700	2,083
2022-08-15	2,050	2,095	2,049	2,091	708,100	2,091
2022-08-12	1,996	2,045	1,988	2,035	828,900	2,035
2022-08-10	1,951	1,979	1,918	1,968	984,300	1,968
2022-08-09	2,024	2,043	1,985	2,001	476,100	2,001
2022-08-08	2,008	2,043	2,008	2,033	356,800	2,033
2022-08-05	1,996	2,010	1,976	2,003	331,500	2,003
2022-08-04	1,995	2,013	1,971	2,006	407,500	2,006
2022-08-03	1,975	1,985	1,963	1,979	366,500	1,979
2022-08-02	1,988	1,995	1,976	1,980	545,600	1,980
2022-08-01	2,005	2,005	1,980	2,001	409,200	2,001
2022-07-29	1,993	2,013	1,980	1,991	463,100	1,991
2022-07-28	2,028	2,028	1,990	1,992	468,200	1,992
2022-07-27	2,020	2,026	2,004	2,021	437,000	2,021
2022-07-26	2,046	2,052	2,030	2,031	343,400	2,031
2022-07-25	2,050	2,070	2,043	2,046	341,900	2,046
2022-07-22	2,032	2,060	2,028	2,050	473,000	2,050
2022-07-21	2,026	2,042	2,021	2,026	436,300	2,026
2022-07-20	2,020	2,029	2,003	2,023	453,100	2,023
2022-07-19	2,010	2,012	1,985	1,993	361,600	1,993
2022-07-15	1,995	2,007	1,972	1,986	437,600	1,986
2022-07-14	1,981	1,987	1,968	1,976	389,800	1,976
2022-07-13	1,985	1,998	1,970	1,993	434,400	1,993
2022-07-12	1,981	1,986	1,951	1,953	602,900	1,953
2022-07-11	1,986	2,012	1,967	2,007	435,700	2,007
2022-07-08	1,970	1,989	1,961	1,961	789,900	1,961
2022-07-07	1,955	1,989	1,938	1,978	568,200	1,978
2022-07-06	1,968	1,978	1,928	1,937	678,900	1,937
2022-07-05	1,996	2,011	1,985	1,993	336,900	1,993
2022-07-04	2,003	2,018	1,978	1,989	393,300	1,989
2022-07-01	2,031	2,044	1,991	1,999	409,700	1,999
2022-06-30	2,015	2,031	2,003	2,025	520,200	2,025
2022-06-29	2,040	2,046	2,023	2,035	689,000	2,035
2022-06-28	2,040	2,066	2,030	2,035	483,200	2,035
2022-06-27	2,029	2,055	2,011	2,025	546,500	2,025
2022-06-24	1,964	1,999	1,948	1,999	510,500	1,999
2022-06-23	1,940	1,988	1,940	1,969	480,500	1,969
2022-06-22	1,961	1,971	1,943	1,961	535,600	1,961
2022-06-21	1,962	1,977	1,950	1,964	532,100	1,964
2022-06-20	2,001	2,002	1,948	1,953	396,000	1,953
2022-06-17	1,985	2,007	1,973	1,988	911,400	1,988
2022-06-16	2,059	2,092	2,055	2,062	614,100	2,062
2022-06-15	2,068	2,088	2,044	2,059	838,000	2,059
2022-06-14	2,033	2,081	2,030	2,079	961,600	2,079
2022-06-13	2,047	2,057	1,999	2,024	778,800	2,024
2022-06-10	1,980	2,139	1,958	2,082	2,797,500	2,082
2022-06-09	1,947	1,957	1,940	1,950	431,000	1,950
2022-06-08	1,975	1,975	1,957	1,963	414,300	1,963
2022-06-07	1,962	1,972	1,950	1,969	407,300	1,969
2022-06-06	1,927	1,948	1,926	1,943	259,700	1,943
2022-06-03	1,968	1,972	1,931	1,939	407,400	1,939
2022-06-02	1,951	1,957	1,940	1,943	398,100	1,943
2022-06-01	1,932	1,967	1,926	1,963	428,800	1,963
2022-05-31	1,926	1,948	1,917	1,925	1,197,200	1,925
2022-05-30	1,913	1,959	1,907	1,950	1,051,500	1,950
2022-05-27	1,903	1,915	1,897	1,909	547,500	1,909
2022-05-26	1,883	1,916	1,883	1,895	568,600	1,895
2022-05-25	1,881	1,903	1,861	1,870	828,600	1,870
2022-05-24	1,904	1,908	1,877	1,882	693,700	1,882
2022-05-23	1,914	1,944	1,900	1,902	572,800	1,902
2022-05-20	1,918	1,922	1,896	1,905	662,600	1,905
2022-05-19	1,900	1,927	1,891	1,923	749,800	1,923
2022-05-18	1,977	1,987	1,946	1,950	594,700	1,950
2022-05-17	2,004	2,026	1,977	1,983	565,000	1,983
2022-05-16	2,033	2,035	1,998	2,012	669,000	2,012
2022-05-13	2,006	2,035	1,986	2,027	1,093,700	2,027
2022-05-12	2,086	2,089	2,052	2,056	662,600	2,056
2022-05-11	2,075	2,077	2,036	2,055	649,700	2,055
2022-05-10	2,089	2,115	2,077	2,109	615,200	2,109
2022-05-09	2,094	2,110	2,081	2,094	570,700	2,094
2022-05-06	2,106	2,138	2,084	2,109	1,176,500	2,109
2022-05-02	2,087	2,129	2,076	2,120	620,800	2,120
2022-04-28	2,041	2,104	2,032	2,104	858,700	2,104
2022-04-27	2,015	2,039	2,010	2,024	1,059,800	2,024
2022-04-26	2,018	2,062	2,010	2,043	602,600	2,043
2022-04-25	2,010	2,025	1,998	2,022	593,700	2,022
2022-04-22	2,077	2,083	2,058	2,061	323,700	2,061
2022-04-21	2,062	2,097	2,062	2,089	802,800	2,089
2022-04-20	2,029	2,103	2,025	2,052	1,409,000	2,052
2022-04-19	1,972	1,990	1,957	1,989	488,600	1,989
2022-04-18	1,941	1,960	1,935	1,959	216,200	1,959
2022-04-15	1,978	1,984	1,953	1,954	319,200	1,954
2022-04-14	1,957	1,972	1,951	1,970	308,800	1,970
2022-04-13	1,947	1,957	1,935	1,948	443,200	1,948
2022-04-12	1,976	1,982	1,935	1,946	440,500	1,946
2022-04-11	1,960	1,975	1,941	1,959	579,300	1,959
2022-04-08	1,963	1,981	1,946	1,962	572,000	1,962
2022-04-07	1,953	1,968	1,925	1,963	456,800	1,963
2022-04-06	1,999	2,015	1,976	1,976	765,300	1,976
2022-04-05	2,057	2,061	2,012	2,031	405,600	2,031
2022-04-04	2,046	2,054	2,025	2,049	439,200	2,049
2022-04-01	2,005	2,057	1,998	2,051	708,300	2,051
2022-03-31	2,005	2,024	1,999	2,019	580,700	2,019
2022-03-30	2,024	2,040	2,004	2,022	669,100	2,022
2022-03-29	2,032	2,050	2,022	2,038	453,500	2,038
2022-03-28	2,059	2,062	2,026	2,033	353,000	2,033
2022-03-25	2,066	2,068	2,031	2,042	530,000	2,042
2022-03-24	2,064	2,068	2,042	2,056	517,900	2,056
2022-03-23	2,095	2,096	2,060	2,082	588,700	2,082
2022-03-22	2,080	2,090	2,071	2,080	523,100	2,080
2022-03-18	2,026	2,078	2,026	2,071	1,000,800	2,071
2022-03-17	2,050	2,054	2,017	2,045	683,000	2,045
2022-03-16	2,011	2,034	1,996	2,013	597,300	2,013
2022-03-15	1,952	2,016	1,952	2,001	740,400	2,001
2022-03-14	1,945	1,968	1,917	1,948	560,300	1,948
2022-03-11	1,898	1,931	1,892	1,914	828,500	1,914
2022-03-10	1,921	1,947	1,918	1,931	781,800	1,931
2022-03-09	1,877	1,924	1,874	1,881	781,800	1,881
2022-03-08	1,938	1,943	1,871	1,874	1,433,600	1,874
2022-03-07	2,007	2,027	1,965	1,978	1,000,800	1,978
2022-03-04	2,080	2,092	2,034	2,038	769,400	2,038
2022-03-03	2,076	2,095	2,057	2,080	1,048,700	2,080
2022-03-02	2,094	2,119	2,048	2,049	2,064,500	2,049
2022-03-01	2,229	2,248	2,206	2,215	511,900	2,215
2022-02-28	2,190	2,215	2,178	2,207	662,800	2,207
2022-02-25	2,190	2,210	2,148	2,156	964,900	2,156
2022-02-24	2,240	2,266	2,189	2,217	783,400	2,217
2022-02-22	2,291	2,299	2,259	2,260	437,200	2,260
2022-02-21	2,319	2,335	2,292	2,321	254,700	2,321
2022-02-18	2,349	2,361	2,318	2,336	554,200	2,336
2022-02-17	2,409	2,418	2,342	2,358	646,600	2,358
2022-02-16	2,360	2,395	2,352	2,373	611,700	2,373
2022-02-15	2,350	2,370	2,313	2,333	682,600	2,333
2022-02-14	2,255	2,325	2,242	2,310	791,000	2,310
2022-02-10	2,219	2,278	2,214	2,272	1,116,800	2,272
2022-02-09	2,220	2,255	2,177	2,200	2,061,800	2,200
2022-02-08	2,304	2,338	2,304	2,336	492,700	2,336
2022-02-07	2,281	2,316	2,279	2,307	349,700	2,307
2022-02-04	2,328	2,346	2,295	2,300	479,500	2,300
2022-02-03	2,282	2,336	2,281	2,319	513,900	2,319
2022-02-02	2,240	2,302	2,240	2,284	501,100	2,284
2022-02-01	2,265	2,284	2,245	2,254	475,800	2,254
2022-01-31	2,333	2,340	2,273	2,273	805,200	2,273
2022-01-28	2,327	2,355	2,318	2,346	591,900	2,346
2022-01-27	2,305	2,332	2,272	2,312	669,300	2,312
2022-01-26	2,300	2,327	2,281	2,282	412,100	2,282
2022-01-25	2,322	2,325	2,260	2,298	606,600	2,298
2022-01-24	2,264	2,362	2,264	2,348	506,700	2,348
2022-01-21	2,267	2,299	2,254	2,294	476,100	2,294
2022-01-20	2,262	2,325	2,262	2,288	481,500	2,288
2022-01-19	2,303	2,331	2,260	2,265	643,600	2,265
2022-01-18	2,348	2,354	2,315	2,323	449,400	2,323
2022-01-17	2,330	2,358	2,320	2,348	429,900	2,348
2022-01-14	2,353	2,364	2,285	2,318	659,400	2,318
2022-01-13	2,399	2,415	2,368	2,370	450,200	2,370
2022-01-12	2,338	2,386	2,338	2,383	458,100	2,383
2022-01-11	2,320	2,356	2,305	2,351	339,600	2,351
2022-01-07	2,340	2,352	2,314	2,320	328,100	2,320
2022-01-06	2,359	2,376	2,311	2,337	469,000	2,337
2022-01-05	2,337	2,348	2,313	2,346	441,600	2,346
2022-01-04	2,293	2,306	2,271	2,302	372,800	2,302

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