[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 
2017-02-17414.00417.00411.00413.0077720003209373000
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
2016-11-14344.00351.00340.00348.00185140006419484000
2016-11-11328.00358.00327.00348.006739300023521693000
2016-11-10318.00322.00311.00317.004030700012795467000
2016-11-09296.00297.00278.00286.00280910008064053000
2016-11-08297.00298.00294.00295.00143300004241044000
2016-11-07299.00305.00299.00301.00108620003270757000
2016-11-04292.00298.00291.00296.00113300003343172000
2016-11-02297.00301.00294.00295.00111200003303936000
2016-11-01300.00302.00297.00301.0069400002081401000
2016-10-31302.00303.00298.00301.00104060003123329000
2016-10-28302.00307.00302.00303.00117400003558499000
2016-10-27305.00308.00301.00304.00165150005017760000
2016-10-26313.00320.00304.00309.005404200016780158000
2016-10-25286.00289.00282.00282.00102260002919454000
2016-10-24278.00284.00278.00284.0085720002417251000
2016-10-21278.00280.00276.00276.0074500002066912000
2016-10-20274.00278.00273.00278.00100490002776818000
2016-10-19275.00277.00274.00276.0067750001867736000
2016-10-18275.00279.00272.00278.0073370002024059000
2016-10-17275.00281.00275.00278.0059690001659483000
2016-10-14274.00281.00273.00281.0094830002633934000
2016-10-13286.00286.00274.00275.00150200004191860000
2016-10-12286.00288.00283.00283.0084500002410612000
2016-10-11287.00293.00286.00290.0063540001846671000
2016-10-07290.00291.00281.00285.0099010002823388000
2016-10-06289.00293.00288.00290.0068210001983112000
2016-10-05290.00290.00286.00288.0050780001463318000
2016-10-04283.00290.00282.00288.0070510002020409000
2016-10-03293.00293.00282.00283.00102750002935172000
2016-09-30293.00294.00286.00289.00114490003315241000
2016-09-29294.00300.00293.00298.0082610002454959000
2016-09-28288.00292.00288.00290.0085560002475587000
2016-09-27288.00293.00285.00293.0093130002698503000
2016-09-26299.00303.00292.00293.0081220002395777000
2016-09-23299.00302.00297.00300.0050290001505975000
2016-09-21292.00301.00289.00301.0084730002506748000
2016-09-20289.00296.00288.00292.0087970002569221000
2016-09-16302.00303.00293.00295.0085100002517370000
2016-09-15293.00303.00292.00301.0084410002527373000
2016-09-14295.00297.00293.00296.0064380001901204000
2016-09-13302.00305.00297.00299.0043080001294671000
2016-09-12301.00303.00297.00300.0097470002921733000
2016-09-09304.00308.00302.00305.0069310002111093000
2016-09-08307.00309.00302.00303.0078830002404056000
2016-09-07313.00318.00306.00308.00135870004230074000
2016-09-06304.00315.00304.00313.00147870004618238000
2016-09-05309.00310.00304.00305.0060340001855847000
2016-09-02309.00309.00303.00306.0073250002235736000
2016-09-01314.00314.00309.00311.0088460002750433000
2016-08-31311.00316.00307.00314.00132760004142297000
2016-08-30310.00315.00309.00311.00103950003244387000
2016-08-29303.00313.00303.00310.00163390005051047000
2016-08-26287.00298.00285.00295.00128480003774717000
2016-08-25288.00289.00282.00285.00115040003281861000
2016-08-24295.00298.00291.00292.0076570002246655000
2016-08-23296.00298.00288.00289.0085350002493918000
2016-08-22292.00299.00291.00297.0078750002330661000
2016-08-19295.00295.00284.00292.0099840002894936000
2016-08-18290.00296.00288.00289.00146520004274911000
2016-08-17279.00288.00279.00287.0080940002302834000
2016-08-16286.00294.00282.00282.00101790002916195000
2016-08-15289.00291.00284.00284.0067460001935140000
2016-08-12295.00295.00289.00293.0088980002595549000
2016-08-10278.00298.00276.00292.00260610007538198000
2016-08-09278.00282.00277.00280.00100980002819071000
2016-08-08276.00286.00274.00284.00116360003273147000
2016-08-05277.00277.00271.00272.0069920001914708000
2016-08-04273.00277.00267.00276.00117130003190401000
2016-08-03276.00279.00272.00273.00126890003493393000
2016-08-02287.00292.00283.00284.0096810002779368000
2016-08-01289.00294.00282.00289.00127490003685040000
2016-07-29293.00297.00288.00297.00153290004488287000
2016-07-28297.00297.00291.00292.0074640002191263000
2016-07-27293.00301.00291.00297.00190860005667997000
2016-07-26292.00294.00288.00291.00153040004455974000
2016-07-25285.00293.00284.00293.00130590003792628000
2016-07-22286.00290.00282.00284.00110680003165108000
2016-07-21290.00293.00284.00292.00184110005314991000
2016-07-20289.00291.00283.00286.0094430002700672000
2016-07-19287.00292.00285.00292.00155430004489586000
2016-07-15285.00287.00278.00280.00129850003657680000
2016-07-14270.00281.00270.00279.00160830004455125000
2016-07-13273.00277.00269.00274.00190640005220072000
2016-07-12273.00273.00262.00265.00146730003918516000
2016-07-11254.00265.00254.00262.00139150003624073000
2016-07-08243.00251.00243.00248.00135000003347117000
2016-07-07250.00251.00245.00245.0089760002215388000
2016-07-06243.00248.00241.00247.00132960003252822000
2016-07-05247.00249.00245.00249.0068100001685979000
2016-07-04243.00253.00243.00251.00104520002606706000
2016-07-01243.00244.00234.00243.00175450004209945000
2016-06-30240.00247.00239.00241.00138260003360177000
2016-06-29237.00239.00234.00236.00103110002431342000
2016-06-28229.00233.00225.00230.0098510002262702000
2016-06-27230.00237.00230.00236.0077040001800811000
2016-06-24253.00258.00223.00230.00196870004733312000
2016-06-23246.00251.00244.00249.0081480002021242000
2016-06-22247.00249.00243.00246.0087050002140959000
2016-06-21250.00251.00242.00246.00130560003204564000
2016-06-20250.00252.00246.00251.0092950002319527000
2016-06-17247.00251.00242.00245.00138580003391329000
2016-06-16256.00256.00241.00243.00166240004084350000
2016-06-15249.00258.00245.00254.00174910004402986000
2016-06-14255.00259.00251.00252.0081920002079096000
2016-06-13255.00259.00254.00257.0077960001999880000
2016-06-10267.00269.00264.00266.00106180002828798000
2016-06-09277.00277.00269.00271.0089220002429416000
2016-06-08278.00279.00273.00277.0058080001601870000
2016-06-07276.00281.00276.00277.0089860002493208000
2016-06-06270.00275.00267.00274.0054330001478575000
2016-06-03275.00278.00274.00277.00102000002816904000
2016-06-02280.00281.00272.00273.00131380003616966000
2016-06-01289.00290.00281.00283.00177030005045149000
2016-05-31295.00296.00289.00292.00153860004494514000
2016-05-30284.00301.00284.00298.00203200006007205000
2016-05-27274.00281.00272.00281.00100140002782578000
2016-05-26270.00275.00267.00272.00144580003918740000
2016-05-25272.00278.00267.00276.00169110004620997000
2016-05-24268.00272.00265.00265.00149600004003620000
2016-05-23271.00274.00264.00270.00160720004318247000
2016-05-20271.00278.00267.00277.00143360003914315000
2016-05-19284.00285.00271.00271.00153320004227248000
2016-05-18287.00291.00284.00285.00116030003330231000
2016-05-17293.00296.00289.00292.0086380002519731000
2016-05-16298.00303.00292.00294.0090190002679189000
2016-05-13279.00302.00279.00299.00191770005614786000
2016-05-12280.00282.00278.00279.0082170002296721000
2016-05-11293.00293.00280.00282.0087300002488699000
2016-05-10279.00288.00278.00286.00104620002973820000
2016-05-09278.00283.00277.00279.0053490001495652000
2016-05-06280.00284.00272.00274.00141430003885224000
2016-05-02279.00285.00277.00280.00128200003594171000
2016-04-28305.00307.00290.00292.00202170006038547000
2016-04-27299.00308.00299.00305.00111100003386471000
2016-04-26307.00308.00295.00299.00120640003606072000
2016-04-25312.00314.00308.00309.0082270002555472000
2016-04-22304.00312.00304.00311.0090300002790473000
2016-04-21308.00308.00301.00306.00117670003572753000
2016-04-20308.00309.00300.00300.00103010003115791000
2016-04-19305.00307.00296.00302.00149710004503994000
2016-04-18293.00315.00292.00302.00277900008494279000
2016-04-15294.00297.00292.00294.00107080003153698000
2016-04-14289.00298.00287.00295.00194470005699602000
2016-04-13275.00282.00274.00282.00107460003006080000
2016-04-12267.00272.00265.00270.00150310004039249000
2016-04-11259.00270.00255.00268.00115890003058618000
2016-04-08246.00265.00245.00261.00107970002776379000
2016-04-07250.00258.00250.00252.0092250002336144000
2016-04-06243.00250.00243.00248.00105900002617097000
2016-04-05250.00254.00244.00246.0081820002016837000
2016-04-04249.00255.00242.00253.00114090002862141000
2016-04-01259.00260.00249.00250.0084480002132232000
2016-03-31258.00265.00258.00259.00110660002892591000
2016-03-30256.00259.00253.00255.00104290002667565000
2016-03-29256.00262.00255.00261.00108080002800494000
2016-03-28266.00269.00261.00264.0093590002475988000
2016-03-25266.00268.00262.00264.00123070003261824000
2016-03-24269.00270.00260.00266.00203480005420851000
2016-03-23279.00279.00269.00272.00169650004625953000
2016-03-22283.00286.00278.00281.0094790002670482000
2016-03-18284.00285.00280.00283.0083840002370953000
2016-03-17287.00290.00277.00282.00116700003305937000
2016-03-16282.00290.00282.00286.00122460003511736000
2016-03-15280.00292.00280.00286.00247500007084412000
2016-03-14273.00281.00272.00280.00116120003225964000
2016-03-11258.00270.00258.00269.00130010003435113000
2016-03-10265.00265.00257.00264.00101000002638911000
2016-03-09266.00267.00257.00260.00123450003217684000
2016-03-08265.00273.00259.00271.00194370005195422000
2016-03-07265.00269.00262.00266.00129500003440759000
2016-03-04252.00263.00252.00261.00193450004989716000
2016-03-03241.00247.00233.00247.00211760005119554000
2016-03-02247.00249.00243.00246.00143270003522243000
2016-03-01241.00243.00236.00242.00135290003243628000
2016-02-29243.00248.00240.00240.00182030004418452000
2016-02-26243.00248.00240.00242.00139830003407550000
2016-02-25236.00245.00236.00241.00264150006375555000
2016-02-24228.00235.00226.00231.00139780003235892000
2016-02-23230.00236.00228.00228.00205030004739414000
2016-02-22222.00233.00221.00228.00298800006794282000
2016-02-19225.00227.00221.00224.00188070004205612000
2016-02-18235.00239.00230.00232.00170200003980577000
2016-02-17228.00234.00225.00229.00213930004898639000
2016-02-16226.00236.00222.00228.00259980005985459000
2016-02-15237.00238.00228.00232.00262640006127320000
2016-02-12237.00237.00219.00220.00327980007460781000

   ※ 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。 

s7db.com Twitter Blog