1. HOME >
  2. 株価時系列 >
  3. 5233 >
  4. 1987年

5233 太平洋セメント(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28580590580590578,0005,900
1987-12-26660662620620330,0006,200
1987-12-25665675650665435,0006,650
1987-12-246906906656751,273,0006,750
1987-12-23700700680680640,0006,800
1987-12-22715717700701890,0007,010
1987-12-21707719707710969,0007,100
1987-12-18719719705710340,0007,100
1987-12-17711723710716296,0007,160
1987-12-16710725700714436,0007,140
1987-12-15721724700700365,0007,000
1987-12-14718728718720145,0007,200
1987-12-11720728710728907,0007,280
1987-12-107287407237231,893,0007,230
1987-12-097407587217212,298,0007,210
1987-12-08725741723741605,0007,410
1987-12-07732732712717414,0007,170
1987-12-05726736720729518,0007,290
1987-12-04740741720738539,0007,380
1987-12-03760760736747394,0007,470
1987-12-02778778758765680,0007,650
1987-12-017497787457781,632,0007,780
1987-11-30766766750759905,0007,590
1987-11-287617767617761,757,0007,760
1987-11-277767807567764,563,0007,760
1987-11-267637787507722,666,0007,720
1987-11-257597657427631,254,0007,630
1987-11-24745746736745489,0007,450
1987-11-207407507297401,480,0007,400
1987-11-197507657427602,223,0007,600
1987-11-18711740711740550,0007,400
1987-11-17745745721721349,0007,210
1987-11-16738745725738299,0007,380
1987-11-137407487207482,218,0007,480
1987-11-127387507117201,707,0007,200
1987-11-117307407107281,291,0007,280
1987-11-107507697357401,292,0007,400
1987-11-09780780750765853,0007,650
1987-11-077807957757856,006,0007,850
1987-11-067507817457735,679,0007,730
1987-11-05739739711725517,0007,250
1987-11-04724750724735366,0007,350
1987-11-02750750721741422,0007,410
1987-10-31750760736740597,0007,400
1987-10-306897506897322,043,0007,320
1987-10-296867066796801,188,0006,800
1987-10-28711730696696681,0006,960
1987-10-276957046756911,472,0006,910
1987-10-26730736680705513,0007,050
1987-10-24711740710740928,0007,400
1987-10-237107507107101,592,0007,100
1987-10-22740750710730885,0007,300
1987-10-21718718705710762,0007,100
1987-10-20658658658658446,0006,580
1987-10-19751760751758351,0007,580
1987-10-16780784773780283,0007,800
1987-10-15782785770776849,0007,760
1987-10-147757927717921,102,0007,920
1987-10-13789790770775943,0007,750
1987-10-12790799790791231,0007,910
1987-10-097898117868003,519,0008,000
1987-10-087627997627951,025,0007,950
1987-10-07754772754771640,0007,710
1987-10-06775780750774752,0007,740
1987-10-05775785771782247,0007,820
1987-10-03790790785785102,0007,850
1987-10-02795795780782346,0007,820
1987-10-017907907777901,275,0007,900
1987-09-307757867747862,015,0007,860
1987-09-297807807707761,199,0007,760
1987-09-287707797517681,053,0007,680
1987-09-267317607307491,246,0007,490
1987-09-257527707507511,767,0007,510
1987-09-247757807507501,516,0007,500
1987-09-22780780760770669,0007,700
1987-09-217607837607801,742,0007,800
1987-09-187267557267501,790,0007,500
1987-09-177307357257301,334,0007,300
1987-09-16750750744745606,0007,450
1987-09-147627627407401,463,0007,400
1987-09-117577607507521,640,0007,520
1987-09-10776780755755527,0007,550
1987-09-09790794770770563,0007,700
1987-09-08786810781781419,0007,810
1987-09-07820820780781535,0007,810
1987-09-05796810781810888,0008,100
1987-09-047958087957961,324,0007,960
1987-09-038088207928001,149,0008,000
1987-09-028418468188182,274,0008,180
1987-09-0182985981885010,925,0008,500
1987-08-318208348208282,345,0008,280
1987-08-297908197878101,894,0008,100
1987-08-288348358108102,568,0008,100
1987-08-278348508168392,914,0008,390
1987-08-268378408228241,973,0008,240
1987-08-258408538358472,440,0008,470
1987-08-248708708508508,740,0008,500
1987-08-2284786984786527,130,0008,650
1987-08-218048407958404,859,0008,400
1987-08-208058107907982,092,0007,980
1987-08-198008097907951,644,0007,950
1987-08-188018198018031,894,0008,030
1987-08-17809818801801991,0008,010
1987-08-148358358088082,867,0008,080
1987-08-1384584682784010,886,0008,400
1987-08-1283484582084511,761,0008,450
1987-08-1184584983483418,647,0008,340
1987-08-1081984581384523,618,0008,450
1987-08-0779582078781715,546,0008,170
1987-08-0678379877779813,069,0007,980
1987-08-057607847577806,285,0007,800
1987-08-047567837407707,892,0007,700
1987-08-037787837567662,433,0007,660
1987-08-017607887507883,168,0007,880
1987-07-317587587457502,318,0007,500
1987-07-307507657377585,098,0007,580
1987-07-2974775573474010,006,0007,400
1987-07-287167377157372,958,0007,370
1987-07-27695713685703695,0007,030
1987-07-25689695675695843,0006,950
1987-07-24667667650666946,0006,660
1987-07-236356496206371,388,0006,370
1987-07-22640660631631598,0006,310
1987-07-21630650630640434,0006,400
1987-07-20671680650650529,0006,500
1987-07-17699700680680747,0006,800
1987-07-16703707685691459,0006,910
1987-07-15705710705707352,0007,070
1987-07-14706715705706227,0007,060
1987-07-13715717704706287,0007,060
1987-07-10715715695715659,0007,150
1987-07-09708715703715712,0007,150
1987-07-087197196957101,066,0007,100
1987-07-076837046757041,527,0007,040
1987-07-06690690680684442,0006,840
1987-07-04690704690690213,0006,900
1987-07-03700710690700855,0007,000
1987-07-02688699685688923,0006,880
1987-07-016606956606781,340,0006,780
1987-06-306806906706781,255,0006,780
1987-06-297127206956981,029,0006,980
1987-06-277117197107191,132,0007,190
1987-06-267107157007011,928,0007,010
1987-06-257117207027091,755,0007,090
1987-06-247077186997061,485,0007,060
1987-06-237207256997053,534,0007,050
1987-06-227427527107301,867,0007,300
1987-06-197958057617682,224,0007,680
1987-06-188058157957951,416,0007,950
1987-06-178158207958152,520,0008,150
1987-06-168058228058085,200,0008,080
1987-06-158148257908201,503,0008,200
1987-06-127978477978109,818,0008,100
1987-06-118108207958172,950,0008,170
1987-06-108258298028053,188,0008,050
1987-06-098458498088157,045,0008,150
1987-06-0882084581384018,855,0008,400
1987-06-0680282479182010,145,0008,200
1987-06-0579884079881239,419,0008,120
1987-06-0469578069177023,575,0007,700
1987-06-03686689676687940,0006,870
1987-06-02690690681684873,0006,840
1987-06-01686690682690841,0006,900
1987-05-30677687677686684,0006,860
1987-05-296706896706761,191,0006,760
1987-05-28675680673676494,0006,760
1987-05-27682690675675587,0006,750
1987-05-26691700681690626,0006,900
1987-05-25697697677695522,0006,950
1987-05-23683699683697285,0006,970
1987-05-22676700676690714,0006,900
1987-05-21680680660675601,0006,750
1987-05-206626806556601,037,0006,600
1987-05-19695700690692435,0006,920
1987-05-18710715700703856,0007,030
1987-05-157407407117151,804,0007,150
1987-05-147147427087401,786,0007,400
1987-05-137407447017241,948,0007,240
1987-05-127207407177403,247,0007,400
1987-05-117157257107202,292,0007,200
1987-05-086907196907053,240,0007,050
1987-05-07690694679690785,0006,900
1987-05-06695695685690424,0006,900
1987-05-02685699682699881,0006,990
1987-05-017007006806851,052,0006,850
1987-04-30662670661670524,0006,700
1987-04-286706756406601,813,0006,600
1987-04-27702718680680593,0006,800
1987-04-25706720706720634,0007,200
1987-04-247057277027201,059,0007,200
1987-04-237187277017151,586,0007,150
1987-04-227167287157202,706,0007,200
1987-04-217117197057151,416,0007,150
1987-04-20729734710710570,0007,100
1987-04-177147397147341,077,0007,340
1987-04-167287357107341,776,0007,340
1987-04-157027096876981,096,0006,980
1987-04-146957126957121,015,0007,120
1987-04-137107187017151,009,0007,150
1987-04-107157307057301,803,0007,300
1987-04-097357407257251,728,0007,250
1987-04-087357457307422,499,0007,420
1987-04-077257397257375,592,0007,370
1987-04-0670272870072011,000,0007,200
1987-04-046936986766822,313,0006,820
1987-04-036896936656751,760,0006,750
1987-04-026927056706907,461,0006,900
1987-04-016646906646884,357,0006,880
1987-03-316316656216541,155,0006,540
1987-03-306886956456463,646,0006,460
1987-03-286566906566865,874,0006,860
1987-03-276606606496492,481,0006,490
1987-03-26659665641641816,0006,410
1987-03-25651660645659866,0006,590
1987-03-24640655625650602,0006,500
1987-03-23675675650660545,0006,600
1987-03-20665679665670654,0006,700
1987-03-196816816626751,150,0006,750
1987-03-186736826706714,879,0006,710
1987-03-176706746626631,332,0006,630
1987-03-166786786706701,223,0006,700
1987-03-136606786596757,057,0006,750
1987-03-12655659649658819,0006,580
1987-03-116476606466462,799,0006,460
1987-03-10643655643649853,0006,490
1987-03-09660663650653879,0006,530
1987-03-07658665647665951,0006,650
1987-03-066666706606657,272,0006,650
1987-03-056386566386563,551,0006,560
1987-03-046356456306383,443,0006,380
1987-03-036606656456555,519,0006,550
1987-03-026626756526558,443,0006,550
1987-02-286466606466604,435,0006,600
1987-02-276356506306432,540,0006,430
1987-02-2664866664065513,343,0006,550
1987-02-256486496286349,544,0006,340
1987-02-246106286056282,081,0006,280
1987-02-235956225906063,659,0006,060
1987-02-206056125986051,239,0006,050
1987-02-195956055916051,287,0006,050
1987-02-18580590580590692,0005,900
1987-02-175845905805871,003,0005,870
1987-02-166036035905941,217,0005,940
1987-02-13616619603611973,0006,110
1987-02-126116246116161,542,0006,160
1987-02-10603614603612362,0006,120
1987-02-09598602595598670,0005,980
1987-02-07609615590600855,0006,000
1987-02-066306376196192,799,0006,190
1987-02-0564564663164010,019,0006,400
1987-02-046166366116363,504,0006,360
1987-02-036426426206262,516,0006,260
1987-02-026346416326384,253,0006,380
1987-01-316356386266382,124,0006,380
1987-01-3064564863464012,954,0006,400
1987-01-2963064262563411,594,0006,340
1987-01-2862463961562328,910,0006,230
1987-01-2760561960061911,544,0006,190
1987-01-266006085915955,469,0005,950
1987-01-245805955785922,500,0005,920
1987-01-235855905805852,595,0005,850
1987-01-225725815655771,978,0005,770
1987-01-215615815615723,785,0005,720
1987-01-20550562547555832,0005,550
1987-01-195685735465601,450,0005,600
1987-01-165415755415701,535,0005,700
1987-01-14540550540545645,0005,450
1987-01-13555555545550521,0005,500
1987-01-12559563550550427,0005,500
1987-01-095505705415651,320,0005,650
1987-01-08540549536540389,0005,400
1987-01-07564565535540702,0005,400
1987-01-06555563550560327,0005,600
1987-01-05530550530541127,0005,410

分割・併合履歴 ： [2017-09-27]1株→0.1株