[5233 東証1部] 太平洋セメント 日足 時系列データ

[5233 東証1部] 太平洋セメント (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-174755.004810.004690.004710.007091003359568000
2017-11-164685.004780.004660.004765.005656002677421000
2017-11-154745.004750.004650.004695.006310002961717500
2017-11-144755.004825.004745.004745.006800003248937500
2017-11-134690.004815.004680.004765.0014517006911151500
2017-11-104490.004615.004480.004565.0017076007787692500
2017-11-094535.004575.004475.004515.009855004461399000
2017-11-084535.004545.004500.004520.007070003197638000
2017-11-074530.004615.004510.004595.006380002922760500
2017-11-064570.004575.004545.004560.004481002042711000
2017-11-024585.004610.004535.004575.004750002175063500
2017-11-014530.004580.004525.004565.004703002145170000
2017-10-314505.004545.004495.004520.004392001985484500
2017-10-304525.004540.004500.004525.004847002191787000
2017-10-274540.004560.004530.004540.003812001733172000
2017-10-264480.004525.004475.004510.002892001304143000
2017-10-254520.004560.004485.004500.006949003139042000
2017-10-244500.004535.004495.004515.006823003078154000
2017-10-234450.004495.004430.004485.006607002953949000
2017-10-204325.004430.004315.004405.008519003736018000
2017-10-194305.004365.004305.004320.005870002541611500
2017-10-184370.004370.004300.004315.006411002770739500
2017-10-174360.004395.004340.004390.007744003386612500
2017-10-164360.004375.004335.004340.004317001877672000
2017-10-134360.004385.004335.004370.004639002023678500
2017-10-124375.004390.004335.004360.004540001980960000
2017-10-114355.004385.004345.004355.005875002560788500
2017-10-104315.004385.004300.004385.005080002215254500
2017-10-064375.004375.004335.004350.003106001351203000
2017-10-054330.004345.004320.004335.003805001647666000
2017-10-044375.004380.004320.004355.005887002557262500
2017-10-034395.004400.004360.004400.004489001969441500
2017-10-024365.004395.004355.004375.006199002709244000
2017-09-294350.004385.004320.004345.008127003528203000
2017-09-284325.004395.004270.004335.0010103004367073500
2017-09-274400.004580.004255.004305.0012844005588540500
2017-09-26434.00438.00432.00435.0071660003116894000
2017-09-25430.00435.00430.00433.0046090001995341000
2017-09-22434.00437.00428.00430.0066400002866152000
2017-09-21437.00438.00428.00428.0079250003420186000
2017-09-20438.00439.00434.00436.0070080003063170000
2017-09-19440.00440.00437.00439.0048870002144743000
2017-09-15432.00437.00430.00434.0089920003901955000
2017-09-14436.00438.00430.00432.0061750002681209000
2017-09-13434.00436.00432.00433.0036040001564604000
2017-09-12440.00443.00432.00433.0066470002900923000
2017-09-11430.00439.00427.00439.00122860005345704000
2017-09-08423.00431.00422.00424.00111150004735894000
2017-09-07426.00430.00422.00423.0076960003276189000
2017-09-06415.00425.00414.00423.0060800002559755000
2017-09-05421.00427.00418.00420.0086280003638858000
2017-09-04422.00428.00422.00424.0065440002779587000
2017-09-01423.00430.00423.00426.0087260003720600000
2017-08-31419.00430.00418.00424.00133650005678013000
2017-08-30413.00417.00410.00414.00125470005193106000
2017-08-29410.00413.00406.00410.0073600003019431000
2017-08-28406.00411.00404.00410.0046670001905348000
2017-08-25402.00412.00401.00408.0070660002881950000
2017-08-24404.00408.00402.00402.0050120002025167000
2017-08-23409.00412.00405.00406.0067440002752347000
2017-08-22404.00411.00403.00403.0066970002712131000
2017-08-21405.00407.00401.00405.0051350002075954000
2017-08-18403.00411.00402.00406.0078180003178842000
2017-08-17420.00420.00414.00415.0091340003808990000
2017-08-16423.00426.00420.00422.0058220002461473000
2017-08-15421.00432.00419.00423.00120870005140090000
2017-08-14420.00425.00417.00420.0091430003847604000
2017-08-10415.00432.00415.00428.003236300013810878000
2017-08-09403.00407.00400.00404.00101160004084885000
2017-08-08398.00401.00397.00399.0049830001988216000
2017-08-07401.00401.00398.00400.0046940001876892000
2017-08-04406.00406.00397.00400.0088420003542578000
2017-08-03406.00408.00403.00407.0067960002758462000
2017-08-02410.00410.00405.00407.0042590001735097000
2017-08-01414.00414.00406.00409.0068330002796899000
2017-07-31406.00417.00404.00415.00114880004737805000
2017-07-28409.00412.00406.00407.0058950002406923000
2017-07-27406.00410.00403.00406.0058660002383748000
2017-07-26412.00413.00406.00406.0049730002029319000
2017-07-25405.00410.00405.00408.0086050003509972000
2017-07-24405.00408.00402.00406.0049010001986260000
2017-07-21405.00409.00405.00406.0042000001707469000
2017-07-20408.00411.00405.00407.0054310002213309000
2017-07-19409.00410.00405.00409.0045520001856491000
2017-07-18407.00413.00405.00411.0061270002510361000
2017-07-14408.00412.00407.00409.0066930002742038000
2017-07-13411.00412.00405.00408.00102320004173746000
2017-07-12413.00414.00409.00411.00117340004827965000
2017-07-11419.00420.00415.00417.0064390002686687000
2017-07-10420.00421.00416.00419.0067620002830156000
2017-07-07414.00420.00413.00418.0087360003647177000
2017-07-06421.00421.00417.00417.0089250003735910000
2017-07-05420.00424.00419.00421.00112980004760231000
2017-07-04420.00422.00416.00418.00180940007574316000
2017-07-03413.00418.00412.00416.00176600007339234000
2017-06-30405.00410.00403.00409.00125320005098851000
2017-06-29404.00414.00403.00406.002594300010570541000
2017-06-28391.00397.00391.00396.0098460003892677000
2017-06-27395.00396.00390.00391.0078860003095539000
2017-06-26390.00397.00389.00394.0090750003575726000
2017-06-23385.00398.00385.00390.00217470008539140000
2017-06-22377.00380.00375.00379.0094290003559122000
2017-06-21369.00382.00367.00378.00174390006559804000
2017-06-20365.00368.00363.00367.0068710002517962000
2017-06-19365.00365.00361.00363.0040610001473285000
2017-06-16366.00370.00361.00364.00126880004633963000
2017-06-15370.00370.00360.00361.0066110002400740000
2017-06-14368.00371.00366.00369.0087570003228511000
2017-06-13362.00366.00359.00365.0067280002445104000
2017-06-12365.00370.00362.00362.0062620002287228000
2017-06-09362.00365.00360.00364.0067080002433020000
2017-06-08364.00366.00362.00363.0058110002110402000
2017-06-07358.00363.00354.00363.0065450002358000000
2017-06-06363.00363.00358.00360.0082110002958757000
2017-06-05369.00370.00363.00366.0080930002955009000
2017-06-02360.00371.00359.00371.00123280004532124000
2017-06-01360.00362.00357.00358.0077960002801768000
2017-05-31350.00356.00350.00356.0073240002593562000
2017-05-30356.00357.00348.00354.0095690003369554000
2017-05-29358.00363.00356.00357.00108500003886411000
2017-05-26352.00359.00352.00354.00136110004842440000
2017-05-25346.00349.00343.00349.0066740002311817000
2017-05-24349.00350.00345.00346.0083560002900661000
2017-05-23348.00349.00344.00346.0082230002847682000
2017-05-22351.00351.00348.00349.0056850001986969000
2017-05-19351.00351.00344.00349.00141120004899396000
2017-05-18351.00353.00346.00349.00111650003905199000
2017-05-17361.00361.00356.00359.0081490002926833000
2017-05-16373.00373.00362.00365.0091440003348908000
2017-05-15360.00372.00356.00372.00136060004959529000
2017-05-12373.00374.00367.00368.00107190003969524000
2017-05-11383.00383.00376.00378.0067510002558176000
2017-05-10379.00384.00378.00380.0096910003690922000
2017-05-09383.00383.00377.00378.0064280002434516000
2017-05-08383.00383.00380.00380.0069770002658134000
2017-05-02375.00380.00374.00377.0071870002711947000
2017-05-01368.00376.00368.00374.0073020002727136000
2017-04-28377.00383.00366.00371.00165370006137425000
2017-04-27381.00381.00376.00377.0059900002264526000
2017-04-26383.00385.00381.00384.0068430002622733000
2017-04-25373.00380.00369.00379.0082210003097487000
2017-04-24378.00380.00372.00374.0095900003608850000
2017-04-21359.00375.00359.00370.00229610008466634000
2017-04-20356.00359.00354.00354.0087850003129104000
2017-04-19358.00359.00353.00357.0089190003176151000
2017-04-18359.00367.00358.00361.0098380003557949000
2017-04-17356.00358.00351.00356.0081680002895142000
2017-04-14357.00359.00353.00358.0067260002400848000
2017-04-13356.00359.00353.00358.0074920002667763000
2017-04-12364.00365.00358.00361.0066630002401916000
2017-04-11366.00368.00364.00368.0059570002181290000
2017-04-10367.00377.00366.00369.00115350004253810000
2017-04-07358.00364.00357.00363.00156740005662152000
2017-04-06363.00366.00354.00356.00155060005558587000
2017-04-05363.00365.00356.00365.00180210006515782000
2017-04-04370.00371.00363.00367.00112780004134362000
2017-04-03373.00374.00369.00372.0086090003201177000
2017-03-31377.00381.00372.00372.00103870003897844000
2017-03-30376.00378.00371.00372.00123730004630620000
2017-03-29386.00387.00380.00380.0072830002780305000
2017-03-28386.00388.00384.00385.0061510002371289000
2017-03-27382.00382.00377.00381.0099800003795715000
2017-03-24383.00393.00382.00388.00113940004425525000
2017-03-23381.00385.00380.00382.0064860002477253000
2017-03-22384.00389.00380.00381.00118900004555069000
2017-03-21393.00398.00391.00395.0046690001843318000
2017-03-17400.00401.00395.00397.00105470004186541000
2017-03-16397.00404.00397.00403.0094020003767903000
2017-03-15400.00402.00396.00398.0075660003009325000
2017-03-14402.00403.00400.00401.0056510002268732000
2017-03-13402.00404.00399.00403.0070770002846799000
2017-03-10408.00410.00405.00405.00109230004441753000
2017-03-09404.00407.00401.00407.00101300004087476000
2017-03-08408.00409.00403.00405.00104080004216868000
2017-03-07412.00412.00405.00408.0097830003988987000
2017-03-06410.00413.00407.00412.0084080003448908000
2017-03-03417.00417.00408.00412.00115200004737414000
2017-03-02418.00423.00415.00416.00211260008842090000
2017-03-01398.00409.00393.00408.00228860009214150000
2017-02-28395.00402.00393.00395.00153290006092155000
2017-02-27388.00390.00384.00389.00118370004588169000
2017-02-24399.00399.00386.00391.002726800010652647000
2017-02-23409.00409.00403.00406.0070640002865312000
2017-02-22410.00412.00406.00409.0096370003943572000
2017-02-21410.00412.00403.00406.00105380004283085000
2017-02-20410.00411.00407.00409.0067410002756482000
2017-02-17414.00417.00411.00413.0077720003209373000
2017-02-16420.00420.00412.00418.00103740004315739000
2017-02-15424.00426.00420.00420.0091600003867626000
2017-02-14420.00427.00418.00423.00218000009222297000
2017-02-13406.00422.00402.00418.002744900011403800000
2017-02-10401.00401.00397.00401.0097440003896906000
2017-02-09401.00401.00391.00395.00156160006160099000
2017-02-08404.00407.00402.00404.0076240003080911000
2017-02-07404.00407.00401.00404.0092350003733896000
2017-02-06409.00410.00405.00407.0078660003204827000
2017-02-03399.00405.00399.00403.00109760004412353000
2017-02-02402.00403.00397.00399.00147330005899186000
2017-02-01392.00399.00391.00398.0070970002809821000
2017-01-31401.00407.00395.00395.00133010005330422000
2017-01-30404.00404.00397.00400.0094480003774489000
2017-01-27403.00407.00401.00404.00163250006593259000
2017-01-26393.00410.00389.00406.002783800011144793000
2017-01-25384.00387.00381.00387.00105250004044982000
2017-01-24378.00382.00375.00378.0070490002670811000
2017-01-23383.00384.00380.00380.0058970002251901000
2017-01-20382.00388.00381.00386.0083260003208264000
2017-01-19376.00384.00373.00384.00109080004148527000
2017-01-18373.00376.00369.00374.00116380004329348000
2017-01-17381.00382.00373.00375.0088410003328742000
2017-01-16383.00386.00381.00382.0058920002255782000
2017-01-13381.00386.00380.00385.0062870002413638000
2017-01-12387.00387.00381.00382.00130130004995306000
2017-01-11386.00391.00385.00388.00100290003893039000
2017-01-10381.00388.00378.00385.00130000004988219000
2017-01-06385.00387.00381.00384.0095840003679716000
2017-01-05389.00390.00383.00387.00147080005690454000
2017-01-04373.00389.00373.00386.00172450006624985000
2016-12-30377.00381.00368.00370.00246100009200187000
2016-12-29375.00379.00372.00378.00128050004825085000
2016-12-28375.00379.00372.00374.0095910003592683000
2016-12-27376.00381.00370.00372.00151700005690983000
2016-12-26376.00378.00373.00375.0073300002752896000
2016-12-22374.00380.00370.00376.00222960008370091000
2016-12-21372.00377.00369.00370.00146160005450086000
2016-12-20368.00372.00367.00371.0092780003429813000
2016-12-19365.00369.00365.00368.0089300003276887000
2016-12-16365.00367.00360.00367.00122430004462956000
2016-12-15369.00372.00361.00362.00118640004336980000
2016-12-14366.00368.00360.00367.00131500004787198000
2016-12-13371.00371.00365.00370.0097980003604887000
2016-12-12374.00375.00369.00374.00118350004412296000
2016-12-09366.00372.00365.00371.00126670004661653000
2016-12-08373.00378.00367.00370.00154250005721202000
2016-12-07367.00374.00363.00373.00168830006208012000
2016-12-06365.00368.00361.00365.00140890005140817000
2016-12-05363.00364.00360.00362.0078390002839681000
2016-12-02362.00365.00360.00362.0095220003448331000
2016-12-01359.00368.00358.00362.00231580008411010000
2016-11-30348.00358.00348.00358.00232250008256757000
2016-11-29347.00350.00344.00346.0082550002861498000
2016-11-28348.00351.00344.00349.0096220003343936000
2016-11-25352.00360.00346.00350.00185570006551138000
2016-11-24350.00353.00348.00350.00104630003664190000
2016-11-22347.00350.00343.00349.0099560003452944000
2016-11-21347.00352.00344.00345.00121570004225875000
2016-11-18346.00355.00345.00350.00205730007226126000
2016-11-17345.00346.00341.00342.00122730004216677000
2016-11-16345.00349.00343.00346.00147220005092916000
2016-11-15347.00352.00342.00342.00158410005490835000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter