1. HOME >
  2. 株価時系列 >
  3. 5233 >
  4. 2023年

5233 太平洋セメント(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,8612,9092,8612,906390,6002,906
2023-12-282,852.52,898.52,846.52,880428,5002,880
2023-12-272,8502,9052,849.52,875669,8002,875
2023-12-262,8102,8292,7922,827.5506,1002,827.50
2023-12-252,8002,8192,766.52,771431,4002,771
2023-12-222,7302,7772,729.52,751.5649,2002,751.50
2023-12-212,6792,7052,6792,689.5270,0002,689.50
2023-12-202,691.52,7172,6852,699357,9002,699
2023-12-192,6872,7022,661.52,681.5404,1002,681.50
2023-12-182,6982,717.52,665.52,693.5361,1002,693.50
2023-12-152,6952,739.52,6862,736665,1002,736
2023-12-142,6842,7102,6702,693.5458,2002,693.50
2023-12-132,7282,733.52,6862,703322,4002,703
2023-12-122,738.52,738.52,698.52,708.5329,5002,708.50
2023-12-112,7302,744.52,7022,717628,7002,717
2023-12-082,727.52,7492,657.52,671759,3002,671
2023-12-072,758.52,7652,705.52,723.5591,5002,723.50
2023-12-062,7242,7742,7192,766.5507,1002,766.50
2023-12-052,740.52,7562,7112,724.5683,8002,724.50
2023-12-042,7522,7722,738.52,756.5486,3002,756.50
2023-12-012,784.52,7982,7662,773.5278,8002,773.50
2023-11-302,760.52,779.52,750.52,777.5412,7002,777.50
2023-11-292,783.52,800.52,7672,778435,6002,778
2023-11-282,8002,8172,7892,812.5553,6002,812.50
2023-11-272,7762,799.52,7722,779476,0002,779
2023-11-242,7722,795.52,7632,775428,6002,775
2023-11-222,7102,760.52,7102,747425,1002,747
2023-11-212,7302,751.52,7072,726444,7002,726
2023-11-202,782.52,8042,7502,750500,8002,750
2023-11-172,750.52,780.52,730.52,779.5455,0002,779.50
2023-11-162,7802,784.52,721.52,731.5587,8002,731.50
2023-11-152,806.52,827.52,7692,783.5747,9002,783.50
2023-11-142,8322,8552,8062,806542,9002,806
2023-11-132,7902,8402,7782,8271,008,0002,827
2023-11-102,748.52,8102,712.52,799.51,668,4002,799.50
2023-11-092,5962,6162,560.52,598.5658,2002,598.50
2023-11-082,627.52,631.52,5572,578771,7002,578
2023-11-072,6412,654.52,6272,632511,9002,632
2023-11-062,636.52,647.52,5752,627.5768,5002,627.50
2023-11-022,6312,636.52,582.52,587446,5002,587
2023-11-012,5942,605.52,5702,595546,8002,595
2023-10-312,5432,5912,537.52,568.5595,8002,568.50
2023-10-302,499.52,531.52,493.52,5151,608,1002,515
2023-10-272,521.52,558.52,495.52,549.5587,8002,549.50
2023-10-262,4922,5052,4692,471.5514,6002,471.50
2023-10-252,5152,528.52,4852,498615,2002,498
2023-10-242,4802,5082,4172,499610,9002,499
2023-10-232,5172,5212,480.52,487.5365,4002,487.50
2023-10-202,513.52,5402,500.52,514.5392,3002,514.50
2023-10-192,513.52,5612,513.52,523.5317,6002,523.50
2023-10-182,598.52,610.52,535.52,572344,8002,572
2023-10-172,6222,6262,563.52,585274,0002,585
2023-10-162,559.52,602.52,552.52,588423,8002,588
2023-10-132,581.52,602.52,567.52,578399,5002,578
2023-10-122,595.52,629.52,573.52,619609,4002,619
2023-10-112,570.52,6042,562.52,581.5468,8002,581.50
2023-10-102,552.52,600.52,552.52,588652,4002,588
2023-10-062,532.52,579.52,524.52,547705,4002,547
2023-10-052,4832,5482,481.52,5481,056,2002,548
2023-10-042,506.52,5192,4552,4761,167,5002,476
2023-10-032,651.52,660.52,5492,550822,4002,550
2023-10-022,6502,738.52,648.52,677771,6002,677
2023-09-292,6912,7102,6432,650872,6002,650
2023-09-282,6962,703.52,6582,665659,2002,665
2023-09-272,7122,723.52,680.52,723.5709,8002,723.50
2023-09-262,7272,7402,7012,719560,0002,719
2023-09-252,7702,773.52,7312,732.5402,9002,732.50
2023-09-222,7672,7922,7462,766817,3002,766
2023-09-212,8042,824.52,7892,789448,4002,789
2023-09-202,8482,849.52,789.52,804617,9002,804
2023-09-192,807.52,833.52,800.52,833.5522,0002,833.50
2023-09-152,8082,8472,799.52,828808,4002,828
2023-09-142,7642,7822,743.52,782602,5002,782
2023-09-132,7602,783.52,743.52,764.5442,2002,764.50
2023-09-122,7202,7722,7202,760561,3002,760
2023-09-112,791.52,797.52,6982,706780,5002,706
2023-09-082,7992,8252,7782,787.5655,7002,787.50
2023-09-072,8102,8342,802.52,807427,7002,807
2023-09-062,7912,8302,790.52,822765,7002,822
2023-09-052,8122,8252,7802,7911,041,5002,791
2023-09-042,8602,8662,8362,857541,3002,857
2023-09-012,788.52,8442,783.52,824.5453,8002,824.50
2023-08-312,808.52,815.52,791.52,794.5450,5002,794.50
2023-08-302,827.52,829.52,7982,8151,265,6002,815
2023-08-292,820.52,8592,8102,830412,5002,830
2023-08-282,7762,8182,7742,814348,0002,814
2023-08-252,757.52,7722,742.52,761401,1002,761
2023-08-242,7482,775.52,7262,770509,0002,770
2023-08-232,7012,7672,7012,763577,9002,763
2023-08-222,6842,7002,6552,700738,4002,700
2023-08-212,7112,730.52,665.52,683.5545,1002,683.50
2023-08-182,726.52,7392,694.52,710.5448,5002,710.50
2023-08-172,7972,7972,717.52,766672,1002,766
2023-08-162,7952,838.52,781.52,818.5688,2002,818.50
2023-08-152,8802,888.52,8152,822976,3002,822
2023-08-143,0293,0292,8832,907881,7002,907
2023-08-102,986.53,0382,9253,0311,404,2003,031
2023-08-092,9382,968.52,869.52,957.51,818,0002,957.50
2023-08-082,996.52,999.52,948.52,9771,162,0002,977
2023-08-072,930.52,9592,9212,953487,0002,953
2023-08-042,8902,939.52,882.52,930.5567,0002,930.50
2023-08-032,9602,9672,8902,900.5625,5002,900.50
2023-08-022,9753,0122,957.52,979639,3002,979
2023-08-012,956.52,9982,950.52,993424,4002,993
2023-07-312,9642,9852,954.52,967447,9002,967
2023-07-282,871.52,920.52,8312,914717,5002,914
2023-07-272,9052,925.52,8852,921.5391,8002,921.50
2023-07-262,8782,914.52,858.52,908620,7002,908
2023-07-252,815.52,881.52,7992,875621,8002,875
2023-07-242,8052,807.52,7922,807310,6002,807
2023-07-212,7682,7912,7482,787416,9002,787
2023-07-202,7462,780.52,744.52,764.5486,5002,764.50
2023-07-192,723.52,7502,7202,745.5483,8002,745.50
2023-07-182,682.52,7042,665.52,687322,7002,687
2023-07-142,7122,7212,650.52,672.5589,0002,672.50
2023-07-132,7202,729.52,7102,715.5344,4002,715.50
2023-07-122,727.52,728.52,695.52,719.5463,1002,719.50
2023-07-112,763.52,767.52,715.52,715.5445,2002,715.50
2023-07-102,789.52,806.52,7562,763673,0002,763
2023-07-072,768.52,8092,755.52,777498,4002,777
2023-07-062,834.52,834.52,775.52,793773,6002,793
2023-07-052,8312,850.52,8012,845406,5002,845
2023-07-042,8792,892.52,8442,850.5500,9002,850.50
2023-07-032,849.52,8862,841.52,874.5575,3002,874.50
2023-06-302,807.52,849.52,7942,839.5683,3002,839.50
2023-06-292,8072,8372,8002,807482,5002,807
2023-06-282,7682,8212,7552,817507,1002,817
2023-06-272,7552,764.52,7202,743.5452,0002,743.50
2023-06-262,751.52,7742,7192,751.5435,6002,751.50
2023-06-232,7832,814.52,7452,755.5644,9002,755.50
2023-06-222,8002,8322,780.52,786724,0002,786
2023-06-212,7562,832.52,7502,800681,2002,800
2023-06-202,8212,8212,7322,739.51,125,7002,739.50
2023-06-192,8692,889.52,836.52,852.5652,4002,852.50
2023-06-162,831.52,852.52,802.52,845955,2002,845
2023-06-152,7722,856.52,7602,8431,043,4002,843
2023-06-142,767.52,799.52,7422,771.51,127,6002,771.50
2023-06-132,694.52,7542,6612,723.5942,9002,723.50
2023-06-122,634.52,7002,622.52,688.51,236,8002,688.50
2023-06-092,5342,573.52,527.52,572665,3002,572
2023-06-082,5252,534.52,4942,510395,3002,510
2023-06-072,5382,5462,503.52,508394,1002,508
2023-06-062,5002,524.52,4822,520.5368,0002,520.50
2023-06-052,5102,5282,5082,520494,8002,520
2023-06-022,4022,4762,4012,476541,3002,476
2023-06-012,3992,4132,3762,389373,1002,389
2023-05-312,3692,3732,3462,373591,9002,373
2023-05-302,4112,4172,3562,391480,3002,391
2023-05-292,4122,4362,4082,426320,7002,426
2023-05-262,4182,4252,3822,386432,1002,386
2023-05-252,4302,4372,4152,419337,2002,419
2023-05-242,4712,4882,4472,453339,0002,453
2023-05-232,4502,4922,4432,469469,6002,469
2023-05-222,4192,4612,4162,451489,9002,451
2023-05-192,4222,4322,4042,416412,2002,416
2023-05-182,4592,4602,4202,420373,7002,420
2023-05-172,4322,4582,4192,451383,1002,451
2023-05-162,4772,4862,4312,443549,7002,443
2023-05-152,4402,4832,4252,473574,2002,473
2023-05-122,5202,5512,4172,4211,466,4002,421
2023-05-112,4462,4542,3402,3701,005,2002,370
2023-05-102,4662,4832,4552,463449,6002,463
2023-05-092,4662,4832,4532,463440,0002,463
2023-05-082,4332,4652,4252,460602,6002,460
2023-05-022,4552,4622,4262,430369,1002,430
2023-05-012,4402,4602,4362,458449,3002,458
2023-04-282,4382,4452,4122,430509,2002,430
2023-04-272,4142,4192,3952,419375,0002,419
2023-04-262,4202,4252,4032,416330,8002,416
2023-04-252,4442,4642,4282,430258,8002,430
2023-04-242,4342,4412,4262,439203,0002,439
2023-04-212,4322,4452,4222,429229,8002,429
2023-04-202,4112,4522,4032,438355,0002,438
2023-04-192,4112,4172,3892,411319,2002,411
2023-04-182,4242,4302,4072,418286,7002,418
2023-04-172,4212,4412,4002,421347,2002,421
2023-04-142,4052,4222,3902,420380,8002,420
2023-04-132,4122,4172,3942,405344,7002,405
2023-04-122,3952,4272,3852,410404,3002,410
2023-04-112,3752,3922,3602,385359,2002,385
2023-04-102,3652,3912,3552,356334,6002,356
2023-04-072,3732,3762,3512,364431,3002,364
2023-04-062,3832,3982,3632,371584,6002,371
2023-04-052,4832,4872,4022,404796,3002,404
2023-04-042,4852,5112,4742,507503,6002,507
2023-04-032,4902,4912,4452,476868,0002,476
2023-03-312,4692,5152,4662,487714,5002,487
2023-03-302,4472,4702,4342,469571,5002,469
2023-03-292,4452,4882,4312,486674,9002,486
2023-03-282,4452,4482,4052,424573,9002,424
2023-03-272,4532,4612,4232,433386,0002,433
2023-03-242,4352,4462,4092,437433,8002,437
2023-03-232,4292,4662,4222,460625,8002,460
2023-03-222,4592,4672,4282,445679,4002,445
2023-03-202,4002,4372,3902,409585,8002,409
2023-03-172,4572,4772,3832,4201,050,5002,420
2023-03-162,3862,4292,3572,418773,6002,418
2023-03-152,4942,4972,4502,467800,5002,467
2023-03-142,4942,4952,4182,4481,144,0002,448
2023-03-132,5762,5842,5282,544654,1002,544
2023-03-102,6242,6462,6082,618590,4002,618
2023-03-092,6302,6442,6102,628583,2002,628
2023-03-082,5992,6302,5842,627888,4002,627
2023-03-072,6012,6442,5672,5961,181,7002,596
2023-03-062,5402,5582,5292,540689,1002,540
2023-03-032,5062,5532,5032,527620,8002,527
2023-03-022,5142,5252,5002,513455,6002,513
2023-03-012,4632,5132,4282,511998,8002,511
2023-02-282,5222,5482,4952,5031,365,1002,503
2023-02-272,4672,4672,4352,449467,1002,449
2023-02-242,4532,4642,4032,454934,9002,454
2023-02-222,5002,5002,4532,453820,0002,453
2023-02-212,4582,5132,4472,5081,204,0002,508
2023-02-202,4212,4632,4092,460981,7002,460
2023-02-172,3472,4272,3472,4081,360,4002,408
2023-02-162,3582,3652,3332,357765,6002,357
2023-02-152,2572,3482,2462,3471,181,7002,347
2023-02-142,2592,2702,2412,254403,8002,254
2023-02-132,2702,2742,1892,243660,7002,243
2023-02-102,2312,3542,1832,2801,556,9002,280
2023-02-092,1982,2442,1922,230834,9002,230
2023-02-082,2022,2172,1922,208409,7002,208
2023-02-072,2012,2072,1892,200381,0002,200
2023-02-062,2072,2092,1822,194379,1002,194
2023-02-032,1762,1862,1602,181391,7002,181
2023-02-022,1952,1992,1762,190352,2002,190
2023-02-012,2362,2432,2012,208397,4002,208
2023-01-312,2102,2372,1962,236751,3002,236
2023-01-302,2022,2032,1802,196372,6002,196
2023-01-272,1882,2092,1762,207605,6002,207
2023-01-262,1162,2582,1142,1851,241,8002,185
2023-01-252,1202,1362,1072,116326,0002,116
2023-01-242,1162,1242,0962,116489,3002,116
2023-01-232,1242,1362,1092,114401,4002,114
2023-01-202,0402,1122,0362,110465,6002,110
2023-01-192,0582,0612,0402,040257,8002,040
2023-01-182,0272,0682,0242,058434,5002,058
2023-01-172,0242,0342,0122,024382,0002,024
2023-01-162,0242,0342,0082,024347,7002,024
2023-01-132,0242,0432,0212,038372,9002,038
2023-01-122,0202,0402,0062,037343,0002,037
2023-01-112,0362,0402,0192,023489,3002,023
2023-01-102,0302,0532,0232,024425,9002,024
2023-01-062,0432,0512,0232,035435,4002,035
2023-01-052,0232,0492,0122,043418,1002,043
2023-01-042,0502,0552,0222,036254,5002,036

分割・併合履歴 ： [2017-09-27]1株→0.1株