5233 太平洋セメント(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 555 | 558 | 555 | 556 | 450,000 | 5,560 |
| 1992-12-29 | 550 | 560 | 550 | 560 | 350,000 | 5,600 |
| 1992-12-28 | 555 | 557 | 551 | 557 | 547,000 | 5,570 |
| 1992-12-25 | 570 | 575 | 564 | 565 | 760,000 | 5,650 |
| 1992-12-24 | 570 | 571 | 565 | 567 | 637,000 | 5,670 |
| 1992-12-22 | 567 | 575 | 567 | 571 | 474,000 | 5,710 |
| 1992-12-21 | 589 | 593 | 575 | 575 | 422,000 | 5,750 |
| 1992-12-18 | 593 | 594 | 582 | 585 | 496,000 | 5,850 |
| 1992-12-17 | 578 | 590 | 578 | 583 | 468,000 | 5,830 |
| 1992-12-16 | 587 | 590 | 576 | 578 | 684,000 | 5,780 |
| 1992-12-15 | 574 | 588 | 572 | 586 | 460,000 | 5,860 |
| 1992-12-14 | 579 | 579 | 567 | 572 | 221,000 | 5,720 |
| 1992-12-11 | 591 | 595 | 576 | 577 | 1,835,000 | 5,770 |
| 1992-12-10 | 586 | 592 | 585 | 587 | 1,643,000 | 5,870 |
| 1992-12-09 | 584 | 588 | 582 | 582 | 730,000 | 5,820 |
| 1992-12-08 | 582 | 585 | 579 | 581 | 966,000 | 5,810 |
| 1992-12-07 | 577 | 581 | 577 | 580 | 898,000 | 5,800 |
| 1992-12-04 | 570 | 576 | 570 | 575 | 1,223,000 | 5,750 |
| 1992-12-03 | 572 | 577 | 568 | 570 | 1,142,000 | 5,700 |
| 1992-12-02 | 559 | 570 | 547 | 568 | 615,000 | 5,680 |
| 1992-12-01 | 560 | 564 | 549 | 549 | 552,000 | 5,490 |
| 1992-11-30 | 564 | 564 | 556 | 564 | 403,000 | 5,640 |
| 1992-11-27 | 543 | 559 | 541 | 555 | 327,000 | 5,550 |
| 1992-11-26 | 544 | 557 | 541 | 553 | 631,000 | 5,530 |
| 1992-11-25 | 555 | 558 | 535 | 544 | 473,000 | 5,440 |
| 1992-11-24 | 554 | 560 | 552 | 555 | 642,000 | 5,550 |
| 1992-11-20 | 537 | 560 | 537 | 550 | 714,000 | 5,500 |
| 1992-11-19 | 550 | 560 | 548 | 549 | 470,000 | 5,490 |
| 1992-11-18 | 506 | 559 | 506 | 550 | 1,060,000 | 5,500 |
| 1992-11-17 | 502 | 514 | 500 | 510 | 417,000 | 5,100 |
| 1992-11-16 | 508 | 515 | 505 | 512 | 194,000 | 5,120 |
| 1992-11-13 | 507 | 516 | 506 | 508 | 1,110,000 | 5,080 |
| 1992-11-12 | 506 | 515 | 501 | 506 | 611,000 | 5,060 |
| 1992-11-11 | 523 | 525 | 511 | 515 | 779,000 | 5,150 |
| 1992-11-10 | 520 | 528 | 519 | 528 | 612,000 | 5,280 |
| 1992-11-09 | 528 | 535 | 526 | 528 | 283,000 | 5,280 |
| 1992-11-06 | 543 | 543 | 535 | 538 | 403,000 | 5,380 |
| 1992-11-05 | 531 | 538 | 526 | 538 | 397,000 | 5,380 |
| 1992-11-04 | 526 | 540 | 526 | 539 | 367,000 | 5,390 |
| 1992-11-02 | 539 | 543 | 528 | 530 | 987,000 | 5,300 |
| 1992-10-30 | 555 | 557 | 547 | 549 | 924,000 | 5,490 |
| 1992-10-29 | 567 | 572 | 563 | 565 | 811,000 | 5,650 |
| 1992-10-28 | 561 | 567 | 560 | 560 | 282,000 | 5,600 |
| 1992-10-27 | 557 | 570 | 551 | 560 | 237,000 | 5,600 |
| 1992-10-26 | 550 | 557 | 546 | 547 | 356,000 | 5,470 |
| 1992-10-23 | 550 | 556 | 548 | 552 | 354,000 | 5,520 |
| 1992-10-22 | 551 | 556 | 551 | 551 | 647,000 | 5,510 |
| 1992-10-21 | 556 | 564 | 553 | 561 | 458,000 | 5,610 |
| 1992-10-20 | 566 | 566 | 557 | 563 | 369,000 | 5,630 |
| 1992-10-19 | 566 | 567 | 551 | 566 | 641,000 | 5,660 |
| 1992-10-16 | 577 | 582 | 570 | 576 | 572,000 | 5,760 |
| 1992-10-15 | 573 | 584 | 571 | 580 | 777,000 | 5,800 |
| 1992-10-14 | 585 | 590 | 582 | 583 | 1,685,000 | 5,830 |
| 1992-10-13 | 577 | 588 | 575 | 582 | 1,110,000 | 5,820 |
| 1992-10-12 | 574 | 580 | 570 | 575 | 227,000 | 5,750 |
| 1992-10-09 | 572 | 578 | 568 | 574 | 2,134,000 | 5,740 |
| 1992-10-08 | 563 | 582 | 563 | 582 | 394,000 | 5,820 |
| 1992-10-07 | 577 | 583 | 573 | 573 | 664,000 | 5,730 |
| 1992-10-06 | 565 | 580 | 563 | 577 | 1,015,000 | 5,770 |
| 1992-10-05 | 550 | 578 | 549 | 575 | 889,000 | 5,750 |
| 1992-10-02 | 569 | 578 | 555 | 555 | 959,000 | 5,550 |
| 1992-10-01 | 556 | 573 | 554 | 570 | 1,047,000 | 5,700 |
| 1992-09-30 | 567 | 568 | 552 | 554 | 592,000 | 5,540 |
| 1992-09-29 | 570 | 571 | 550 | 558 | 498,000 | 5,580 |
| 1992-09-28 | 580 | 588 | 571 | 571 | 486,000 | 5,710 |
| 1992-09-25 | 593 | 595 | 583 | 590 | 2,356,000 | 5,900 |
| 1992-09-24 | 575 | 585 | 575 | 583 | 1,837,000 | 5,830 |
| 1992-09-22 | 562 | 579 | 561 | 568 | 1,831,000 | 5,680 |
| 1992-09-21 | 572 | 572 | 560 | 560 | 453,000 | 5,600 |
| 1992-09-18 | 563 | 572 | 561 | 572 | 1,417,000 | 5,720 |
| 1992-09-17 | 552 | 580 | 552 | 570 | 2,201,000 | 5,700 |
| 1992-09-16 | 559 | 567 | 550 | 562 | 2,085,000 | 5,620 |
| 1992-09-14 | 548 | 566 | 543 | 563 | 3,690,000 | 5,630 |
| 1992-09-11 | 549 | 570 | 548 | 549 | 7,129,000 | 5,490 |
| 1992-09-10 | 536 | 565 | 536 | 556 | 5,861,000 | 5,560 |
| 1992-09-09 | 512 | 543 | 512 | 536 | 1,056,000 | 5,360 |
| 1992-09-08 | 513 | 533 | 509 | 515 | 950,000 | 5,150 |
| 1992-09-07 | 535 | 543 | 530 | 533 | 933,000 | 5,330 |
| 1992-09-04 | 539 | 545 | 529 | 535 | 2,013,000 | 5,350 |
| 1992-09-03 | 496 | 539 | 496 | 539 | 1,363,000 | 5,390 |
| 1992-09-02 | 500 | 508 | 495 | 499 | 475,000 | 4,990 |
| 1992-09-01 | 511 | 514 | 501 | 510 | 827,000 | 5,100 |
| 1992-08-31 | 540 | 550 | 519 | 521 | 1,844,000 | 5,210 |
| 1992-08-28 | 466 | 555 | 466 | 540 | 4,406,000 | 5,400 |
| 1992-08-27 | 430 | 479 | 430 | 475 | 2,409,000 | 4,750 |
| 1992-08-26 | 415 | 429 | 415 | 425 | 590,000 | 4,250 |
| 1992-08-25 | 415 | 420 | 399 | 405 | 485,000 | 4,050 |
| 1992-08-24 | 412 | 440 | 405 | 410 | 1,179,000 | 4,100 |
| 1992-08-21 | 408 | 415 | 399 | 407 | 537,000 | 4,070 |
| 1992-08-20 | 388 | 410 | 387 | 394 | 459,000 | 3,940 |
| 1992-08-19 | 380 | 389 | 365 | 389 | 281,000 | 3,890 |
| 1992-08-18 | 390 | 390 | 360 | 360 | 246,000 | 3,600 |
| 1992-08-17 | 390 | 399 | 390 | 399 | 132,000 | 3,990 |
| 1992-08-14 | 381 | 393 | 381 | 388 | 586,000 | 3,880 |
| 1992-08-13 | 393 | 393 | 385 | 386 | 222,000 | 3,860 |
| 1992-08-12 | 395 | 395 | 386 | 393 | 293,000 | 3,930 |
| 1992-08-11 | 396 | 400 | 387 | 400 | 333,000 | 4,000 |
| 1992-08-10 | 400 | 405 | 385 | 396 | 236,000 | 3,960 |
| 1992-08-07 | 404 | 410 | 396 | 400 | 348,000 | 4,000 |
| 1992-08-06 | 415 | 423 | 402 | 404 | 322,000 | 4,040 |
| 1992-08-05 | 418 | 424 | 415 | 416 | 259,000 | 4,160 |
| 1992-08-04 | 413 | 422 | 406 | 419 | 257,000 | 4,190 |
| 1992-08-03 | 421 | 425 | 409 | 413 | 225,000 | 4,130 |
| 1992-07-31 | 405 | 423 | 403 | 423 | 870,000 | 4,230 |
| 1992-07-30 | 400 | 422 | 400 | 419 | 496,000 | 4,190 |
| 1992-07-29 | 409 | 409 | 389 | 397 | 427,000 | 3,970 |
| 1992-07-28 | 397 | 403 | 396 | 401 | 354,000 | 4,010 |
| 1992-07-27 | 425 | 429 | 400 | 406 | 380,000 | 4,060 |
| 1992-07-24 | 416 | 416 | 395 | 415 | 280,000 | 4,150 |
| 1992-07-23 | 409 | 419 | 401 | 418 | 249,000 | 4,180 |
| 1992-07-22 | 410 | 410 | 391 | 404 | 469,000 | 4,040 |
| 1992-07-21 | 409 | 410 | 403 | 405 | 352,000 | 4,050 |
| 1992-07-20 | 410 | 412 | 402 | 404 | 241,000 | 4,040 |
| 1992-07-17 | 427 | 431 | 406 | 425 | 443,000 | 4,250 |
| 1992-07-16 | 444 | 444 | 427 | 442 | 214,000 | 4,420 |
| 1992-07-15 | 440 | 447 | 440 | 442 | 407,000 | 4,420 |
| 1992-07-14 | 437 | 448 | 437 | 440 | 363,000 | 4,400 |
| 1992-07-13 | 427 | 438 | 425 | 437 | 250,000 | 4,370 |
| 1992-07-10 | 436 | 438 | 422 | 422 | 617,000 | 4,220 |
| 1992-07-09 | 415 | 435 | 415 | 426 | 388,000 | 4,260 |
| 1992-07-08 | 417 | 417 | 409 | 415 | 268,000 | 4,150 |
| 1992-07-07 | 420 | 421 | 410 | 412 | 232,000 | 4,120 |
| 1992-07-06 | 418 | 427 | 415 | 415 | 131,000 | 4,150 |
| 1992-07-03 | 427 | 434 | 421 | 421 | 323,000 | 4,210 |
| 1992-07-02 | 415 | 436 | 415 | 427 | 531,000 | 4,270 |
| 1992-07-01 | 405 | 415 | 403 | 410 | 371,000 | 4,100 |
| 1992-06-30 | 413 | 413 | 400 | 400 | 846,000 | 4,000 |
| 1992-06-29 | 406 | 414 | 400 | 413 | 260,000 | 4,130 |
| 1992-06-26 | 415 | 415 | 395 | 395 | 545,000 | 3,950 |
| 1992-06-25 | 410 | 410 | 396 | 400 | 813,000 | 4,000 |
| 1992-06-24 | 420 | 421 | 405 | 406 | 431,000 | 4,060 |
| 1992-06-23 | 411 | 422 | 406 | 420 | 327,000 | 4,200 |
| 1992-06-22 | 424 | 424 | 401 | 410 | 545,000 | 4,100 |
| 1992-06-19 | 405 | 409 | 405 | 409 | 238,000 | 4,090 |
| 1992-06-18 | 410 | 414 | 398 | 405 | 1,050,000 | 4,050 |
| 1992-06-17 | 425 | 433 | 415 | 418 | 510,000 | 4,180 |
| 1992-06-16 | 440 | 440 | 425 | 425 | 679,000 | 4,250 |
| 1992-06-15 | 435 | 449 | 432 | 440 | 413,000 | 4,400 |
| 1992-06-12 | 459 | 467 | 445 | 455 | 2,260,000 | 4,550 |
| 1992-06-11 | 467 | 473 | 460 | 464 | 233,000 | 4,640 |
| 1992-06-10 | 468 | 472 | 451 | 462 | 368,000 | 4,620 |
| 1992-06-09 | 466 | 473 | 459 | 472 | 242,000 | 4,720 |
| 1992-06-08 | 470 | 470 | 443 | 468 | 254,000 | 4,680 |
| 1992-06-05 | 481 | 486 | 475 | 480 | 272,000 | 4,800 |
| 1992-06-04 | 485 | 491 | 480 | 486 | 265,000 | 4,860 |
| 1992-06-03 | 489 | 489 | 484 | 488 | 226,000 | 4,880 |
| 1992-06-02 | 490 | 494 | 479 | 490 | 238,000 | 4,900 |
| 1992-06-01 | 500 | 505 | 490 | 490 | 366,000 | 4,900 |
| 1992-05-29 | 495 | 507 | 495 | 507 | 487,000 | 5,070 |
| 1992-05-28 | 479 | 493 | 478 | 490 | 495,000 | 4,900 |
| 1992-05-27 | 490 | 490 | 475 | 484 | 456,000 | 4,840 |
| 1992-05-26 | 488 | 493 | 480 | 490 | 443,000 | 4,900 |
| 1992-05-25 | 484 | 488 | 484 | 488 | 187,000 | 4,880 |
| 1992-05-22 | 489 | 493 | 472 | 488 | 164,000 | 4,880 |
| 1992-05-21 | 504 | 509 | 494 | 499 | 143,000 | 4,990 |
| 1992-05-20 | 495 | 510 | 487 | 510 | 363,000 | 5,100 |
| 1992-05-19 | 487 | 488 | 480 | 485 | 275,000 | 4,850 |
| 1992-05-18 | 480 | 482 | 472 | 477 | 289,000 | 4,770 |
| 1992-05-15 | 501 | 501 | 475 | 475 | 328,000 | 4,750 |
| 1992-05-14 | 520 | 520 | 501 | 501 | 353,000 | 5,010 |
| 1992-05-13 | 518 | 528 | 503 | 527 | 325,000 | 5,270 |
| 1992-05-12 | 519 | 526 | 500 | 510 | 353,000 | 5,100 |
| 1992-05-11 | 520 | 530 | 505 | 529 | 644,000 | 5,290 |
| 1992-05-08 | 476 | 500 | 476 | 500 | 624,000 | 5,000 |
| 1992-05-07 | 458 | 478 | 458 | 476 | 374,000 | 4,760 |
| 1992-05-06 | 440 | 480 | 440 | 478 | 248,000 | 4,780 |
| 1992-05-01 | 450 | 453 | 442 | 442 | 275,000 | 4,420 |
| 1992-04-30 | 460 | 460 | 445 | 445 | 233,000 | 4,450 |
| 1992-04-28 | 461 | 463 | 453 | 455 | 334,000 | 4,550 |
| 1992-04-27 | 444 | 450 | 431 | 431 | 162,000 | 4,310 |
| 1992-04-24 | 439 | 444 | 425 | 439 | 545,000 | 4,390 |
| 1992-04-23 | 426 | 434 | 423 | 434 | 484,000 | 4,340 |
| 1992-04-22 | 445 | 449 | 419 | 425 | 340,000 | 4,250 |
| 1992-04-21 | 443 | 448 | 443 | 443 | 321,000 | 4,430 |
| 1992-04-20 | 457 | 459 | 430 | 453 | 255,000 | 4,530 |
| 1992-04-17 | 460 | 465 | 452 | 452 | 396,000 | 4,520 |
| 1992-04-16 | 463 | 472 | 458 | 461 | 367,000 | 4,610 |
| 1992-04-15 | 468 | 478 | 458 | 458 | 483,000 | 4,580 |
| 1992-04-14 | 480 | 480 | 458 | 458 | 295,000 | 4,580 |
| 1992-04-13 | 488 | 498 | 460 | 481 | 346,000 | 4,810 |
| 1992-04-10 | 462 | 510 | 460 | 508 | 522,000 | 5,080 |
| 1992-04-09 | 474 | 480 | 455 | 468 | 214,000 | 4,680 |
| 1992-04-08 | 460 | 480 | 454 | 480 | 265,000 | 4,800 |
| 1992-04-07 | 495 | 495 | 475 | 475 | 382,000 | 4,750 |
| 1992-04-06 | 510 | 518 | 500 | 501 | 198,000 | 5,010 |
| 1992-04-03 | 501 | 510 | 485 | 500 | 547,000 | 5,000 |
| 1992-04-02 | 519 | 520 | 485 | 501 | 376,000 | 5,010 |
| 1992-04-01 | 529 | 530 | 508 | 509 | 436,000 | 5,090 |
| 1992-03-31 | 531 | 537 | 510 | 530 | 323,000 | 5,300 |
| 1992-03-30 | 540 | 544 | 520 | 530 | 473,000 | 5,300 |
| 1992-03-27 | 541 | 550 | 535 | 544 | 106,000 | 5,440 |
| 1992-03-26 | 556 | 558 | 530 | 531 | 291,000 | 5,310 |
| 1992-03-25 | 551 | 559 | 549 | 556 | 314,000 | 5,560 |
| 1992-03-24 | 555 | 556 | 545 | 550 | 190,000 | 5,500 |
| 1992-03-23 | 550 | 555 | 540 | 550 | 194,000 | 5,500 |
| 1992-03-19 | 514 | 550 | 514 | 550 | 921,000 | 5,500 |
| 1992-03-18 | 528 | 530 | 516 | 524 | 351,000 | 5,240 |
| 1992-03-17 | 549 | 550 | 513 | 528 | 584,000 | 5,280 |
| 1992-03-16 | 575 | 575 | 530 | 554 | 506,000 | 5,540 |
| 1992-03-13 | 562 | 585 | 562 | 570 | 2,057,000 | 5,700 |
| 1992-03-12 | 561 | 580 | 560 | 580 | 246,000 | 5,800 |
| 1992-03-11 | 570 | 575 | 561 | 561 | 286,000 | 5,610 |
| 1992-03-10 | 570 | 580 | 566 | 580 | 514,000 | 5,800 |
| 1992-03-09 | 570 | 579 | 566 | 575 | 103,000 | 5,750 |
| 1992-03-06 | 560 | 580 | 560 | 580 | 228,000 | 5,800 |
| 1992-03-05 | 574 | 588 | 560 | 567 | 342,000 | 5,670 |
| 1992-03-04 | 570 | 580 | 556 | 564 | 236,000 | 5,640 |
| 1992-03-03 | 585 | 586 | 570 | 570 | 224,000 | 5,700 |
| 1992-03-02 | 580 | 593 | 580 | 590 | 148,000 | 5,900 |
| 1992-02-28 | 579 | 589 | 570 | 574 | 156,000 | 5,740 |
| 1992-02-27 | 585 | 593 | 578 | 578 | 182,000 | 5,780 |
| 1992-02-26 | 568 | 584 | 568 | 584 | 198,000 | 5,840 |
| 1992-02-25 | 570 | 579 | 556 | 566 | 257,000 | 5,660 |
| 1992-02-24 | 594 | 594 | 565 | 580 | 184,000 | 5,800 |
| 1992-02-21 | 593 | 600 | 562 | 597 | 302,000 | 5,970 |
| 1992-02-20 | 556 | 591 | 556 | 588 | 127,000 | 5,880 |
| 1992-02-19 | 560 | 570 | 554 | 554 | 254,000 | 5,540 |
| 1992-02-18 | 572 | 595 | 570 | 570 | 129,000 | 5,700 |
| 1992-02-17 | 571 | 572 | 561 | 572 | 204,000 | 5,720 |
| 1992-02-14 | 582 | 585 | 573 | 573 | 206,000 | 5,730 |
| 1992-02-13 | 579 | 588 | 579 | 580 | 199,000 | 5,800 |
| 1992-02-12 | 610 | 610 | 578 | 579 | 193,000 | 5,790 |
| 1992-02-10 | 611 | 614 | 605 | 614 | 95,000 | 6,140 |
| 1992-02-07 | 620 | 624 | 610 | 614 | 212,000 | 6,140 |
| 1992-02-06 | 615 | 620 | 610 | 610 | 273,000 | 6,100 |
| 1992-02-05 | 609 | 626 | 605 | 615 | 210,000 | 6,150 |
| 1992-02-04 | 611 | 619 | 604 | 610 | 286,000 | 6,100 |
| 1992-02-03 | 615 | 628 | 611 | 613 | 153,000 | 6,130 |
| 1992-01-31 | 597 | 615 | 594 | 605 | 511,000 | 6,050 |
| 1992-01-30 | 575 | 607 | 575 | 592 | 197,000 | 5,920 |
| 1992-01-29 | 577 | 589 | 571 | 582 | 257,000 | 5,820 |
| 1992-01-28 | 567 | 596 | 560 | 587 | 293,000 | 5,870 |
| 1992-01-27 | 567 | 573 | 550 | 569 | 268,000 | 5,690 |
| 1992-01-24 | 591 | 591 | 561 | 574 | 182,000 | 5,740 |
| 1992-01-23 | 608 | 615 | 598 | 598 | 218,000 | 5,980 |
| 1992-01-22 | 581 | 600 | 571 | 598 | 957,000 | 5,980 |
| 1992-01-21 | 588 | 591 | 578 | 591 | 330,000 | 5,910 |
| 1992-01-20 | 589 | 590 | 555 | 578 | 391,000 | 5,780 |
| 1992-01-17 | 575 | 600 | 560 | 576 | 318,000 | 5,760 |
| 1992-01-16 | 596 | 596 | 575 | 579 | 375,000 | 5,790 |
| 1992-01-14 | 580 | 600 | 580 | 586 | 270,000 | 5,860 |
| 1992-01-13 | 601 | 601 | 580 | 580 | 374,000 | 5,800 |
| 1992-01-10 | 611 | 611 | 600 | 601 | 333,000 | 6,010 |
| 1992-01-09 | 618 | 620 | 605 | 620 | 535,000 | 6,200 |
| 1992-01-08 | 638 | 640 | 605 | 610 | 380,000 | 6,100 |
| 1992-01-07 | 685 | 685 | 647 | 647 | 389,000 | 6,470 |
| 1992-01-06 | 653 | 685 | 653 | 685 | 253,000 | 6,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
