5233 太平洋セメント(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 620 | 630 | 615 | 625 | 232,000 | 6,250 |
| 1990-12-27 | 623 | 645 | 623 | 623 | 692,000 | 6,230 |
| 1990-12-26 | 627 | 650 | 615 | 650 | 482,000 | 6,500 |
| 1990-12-25 | 629 | 632 | 610 | 630 | 245,000 | 6,300 |
| 1990-12-21 | 620 | 647 | 620 | 622 | 335,000 | 6,220 |
| 1990-12-20 | 650 | 655 | 631 | 640 | 756,000 | 6,400 |
| 1990-12-19 | 658 | 663 | 650 | 653 | 1,444,000 | 6,530 |
| 1990-12-18 | 635 | 639 | 610 | 635 | 800,000 | 6,350 |
| 1990-12-17 | 645 | 645 | 625 | 625 | 272,000 | 6,250 |
| 1990-12-14 | 648 | 655 | 635 | 647 | 2,105,000 | 6,470 |
| 1990-12-13 | 658 | 665 | 650 | 658 | 1,274,000 | 6,580 |
| 1990-12-12 | 634 | 665 | 625 | 651 | 1,654,000 | 6,510 |
| 1990-12-11 | 615 | 640 | 615 | 628 | 726,000 | 6,280 |
| 1990-12-10 | 630 | 630 | 610 | 616 | 506,000 | 6,160 |
| 1990-12-07 | 595 | 613 | 595 | 600 | 646,000 | 6,000 |
| 1990-12-06 | 544 | 575 | 536 | 565 | 359,000 | 5,650 |
| 1990-12-05 | 545 | 555 | 535 | 536 | 334,000 | 5,360 |
| 1990-12-04 | 550 | 550 | 530 | 535 | 711,000 | 5,350 |
| 1990-12-03 | 580 | 599 | 551 | 560 | 496,000 | 5,600 |
| 1990-11-30 | 530 | 547 | 530 | 530 | 583,000 | 5,300 |
| 1990-11-29 | 570 | 570 | 550 | 556 | 563,000 | 5,560 |
| 1990-11-28 | 591 | 604 | 570 | 570 | 361,000 | 5,700 |
| 1990-11-27 | 600 | 609 | 596 | 601 | 248,000 | 6,010 |
| 1990-11-26 | 610 | 630 | 610 | 620 | 378,000 | 6,200 |
| 1990-11-22 | 590 | 618 | 587 | 609 | 427,000 | 6,090 |
| 1990-11-21 | 592 | 600 | 576 | 590 | 654,000 | 5,900 |
| 1990-11-20 | 601 | 619 | 601 | 601 | 206,000 | 6,010 |
| 1990-11-19 | 610 | 630 | 610 | 619 | 424,000 | 6,190 |
| 1990-11-16 | 601 | 610 | 580 | 605 | 300,000 | 6,050 |
| 1990-11-15 | 620 | 630 | 606 | 618 | 279,000 | 6,180 |
| 1990-11-14 | 627 | 640 | 616 | 639 | 364,000 | 6,390 |
| 1990-11-13 | 630 | 640 | 623 | 640 | 664,000 | 6,400 |
| 1990-11-09 | 623 | 627 | 569 | 603 | 987,000 | 6,030 |
| 1990-11-08 | 629 | 641 | 620 | 633 | 590,000 | 6,330 |
| 1990-11-07 | 651 | 660 | 639 | 644 | 765,000 | 6,440 |
| 1990-11-06 | 685 | 690 | 660 | 663 | 1,227,000 | 6,630 |
| 1990-11-05 | 700 | 711 | 680 | 695 | 1,004,000 | 6,950 |
| 1990-11-02 | 659 | 705 | 658 | 689 | 3,581,000 | 6,890 |
| 1990-11-01 | 714 | 714 | 656 | 664 | 2,310,000 | 6,640 |
| 1990-10-31 | 705 | 723 | 685 | 705 | 7,463,000 | 7,050 |
| 1990-10-30 | 639 | 715 | 639 | 685 | 7,679,000 | 6,850 |
| 1990-10-29 | 630 | 639 | 621 | 636 | 300,000 | 6,360 |
| 1990-10-26 | 631 | 640 | 626 | 638 | 243,000 | 6,380 |
| 1990-10-25 | 650 | 665 | 641 | 641 | 1,014,000 | 6,410 |
| 1990-10-24 | 620 | 648 | 617 | 646 | 388,000 | 6,460 |
| 1990-10-23 | 659 | 659 | 620 | 650 | 697,000 | 6,500 |
| 1990-10-22 | 652 | 669 | 645 | 649 | 594,000 | 6,490 |
| 1990-10-19 | 660 | 674 | 642 | 642 | 1,854,000 | 6,420 |
| 1990-10-18 | 635 | 648 | 625 | 640 | 1,538,000 | 6,400 |
| 1990-10-17 | 600 | 619 | 598 | 615 | 1,050,000 | 6,150 |
| 1990-10-16 | 608 | 608 | 590 | 600 | 680,000 | 6,000 |
| 1990-10-15 | 575 | 599 | 565 | 599 | 312,000 | 5,990 |
| 1990-10-12 | 546 | 566 | 545 | 555 | 176,000 | 5,550 |
| 1990-10-11 | 575 | 579 | 565 | 566 | 205,000 | 5,660 |
| 1990-10-09 | 599 | 605 | 581 | 585 | 479,000 | 5,850 |
| 1990-10-08 | 590 | 616 | 585 | 590 | 399,000 | 5,900 |
| 1990-10-05 | 560 | 580 | 560 | 560 | 282,000 | 5,600 |
| 1990-10-04 | 555 | 575 | 530 | 571 | 211,000 | 5,710 |
| 1990-10-03 | 574 | 600 | 549 | 585 | 469,000 | 5,850 |
| 1990-10-02 | 565 | 575 | 565 | 575 | 499,000 | 5,750 |
| 1990-10-01 | 497 | 508 | 480 | 495 | 452,000 | 4,950 |
| 1990-09-28 | 535 | 537 | 499 | 508 | 551,000 | 5,080 |
| 1990-09-27 | 560 | 560 | 515 | 535 | 368,000 | 5,350 |
| 1990-09-26 | 600 | 600 | 560 | 560 | 283,000 | 5,600 |
| 1990-09-25 | 565 | 590 | 565 | 590 | 195,000 | 5,900 |
| 1990-09-21 | 580 | 596 | 576 | 592 | 553,000 | 5,920 |
| 1990-09-20 | 595 | 599 | 575 | 585 | 347,000 | 5,850 |
| 1990-09-19 | 600 | 600 | 585 | 585 | 314,000 | 5,850 |
| 1990-09-18 | 595 | 600 | 590 | 600 | 449,000 | 6,000 |
| 1990-09-17 | 600 | 620 | 595 | 610 | 316,000 | 6,100 |
| 1990-09-14 | 594 | 630 | 594 | 620 | 1,008,000 | 6,200 |
| 1990-09-13 | 633 | 636 | 613 | 613 | 1,470,000 | 6,130 |
| 1990-09-12 | 605 | 636 | 599 | 629 | 632,000 | 6,290 |
| 1990-09-11 | 635 | 635 | 601 | 602 | 357,000 | 6,020 |
| 1990-09-10 | 631 | 639 | 621 | 636 | 678,000 | 6,360 |
| 1990-09-07 | 611 | 640 | 596 | 621 | 779,000 | 6,210 |
| 1990-09-06 | 610 | 615 | 596 | 615 | 489,000 | 6,150 |
| 1990-09-05 | 600 | 609 | 580 | 590 | 486,000 | 5,900 |
| 1990-09-04 | 640 | 646 | 605 | 606 | 402,000 | 6,060 |
| 1990-09-03 | 640 | 670 | 640 | 641 | 985,000 | 6,410 |
| 1990-08-31 | 600 | 639 | 591 | 635 | 723,000 | 6,350 |
| 1990-08-30 | 600 | 605 | 585 | 600 | 396,000 | 6,000 |
| 1990-08-29 | 601 | 610 | 581 | 581 | 350,000 | 5,810 |
| 1990-08-28 | 640 | 645 | 620 | 620 | 373,000 | 6,200 |
| 1990-08-27 | 610 | 620 | 605 | 608 | 599,000 | 6,080 |
| 1990-08-24 | 584 | 610 | 579 | 600 | 642,000 | 6,000 |
| 1990-08-23 | 595 | 601 | 586 | 590 | 784,000 | 5,900 |
| 1990-08-22 | 606 | 610 | 590 | 595 | 457,000 | 5,950 |
| 1990-08-21 | 636 | 640 | 630 | 630 | 408,000 | 6,300 |
| 1990-08-20 | 640 | 645 | 630 | 630 | 364,000 | 6,300 |
| 1990-08-17 | 639 | 649 | 635 | 635 | 485,000 | 6,350 |
| 1990-08-16 | 660 | 670 | 650 | 669 | 365,000 | 6,690 |
| 1990-08-15 | 656 | 680 | 648 | 670 | 403,000 | 6,700 |
| 1990-08-14 | 640 | 645 | 626 | 636 | 408,000 | 6,360 |
| 1990-08-13 | 642 | 660 | 630 | 630 | 338,000 | 6,300 |
| 1990-08-10 | 681 | 692 | 680 | 682 | 308,000 | 6,820 |
| 1990-08-09 | 700 | 701 | 680 | 680 | 283,000 | 6,800 |
| 1990-08-08 | 680 | 720 | 675 | 720 | 715,000 | 7,200 |
| 1990-08-07 | 670 | 708 | 670 | 690 | 293,000 | 6,900 |
| 1990-08-06 | 715 | 719 | 700 | 715 | 277,000 | 7,150 |
| 1990-08-03 | 744 | 744 | 730 | 731 | 484,000 | 7,310 |
| 1990-08-02 | 756 | 763 | 752 | 752 | 335,000 | 7,520 |
| 1990-08-01 | 779 | 784 | 761 | 775 | 466,000 | 7,750 |
| 1990-07-31 | 756 | 775 | 756 | 769 | 327,000 | 7,690 |
| 1990-07-30 | 765 | 769 | 745 | 750 | 269,000 | 7,500 |
| 1990-07-27 | 779 | 779 | 750 | 765 | 396,000 | 7,650 |
| 1990-07-26 | 790 | 795 | 780 | 780 | 424,000 | 7,800 |
| 1990-07-25 | 810 | 815 | 797 | 797 | 263,000 | 7,970 |
| 1990-07-24 | 815 | 818 | 808 | 815 | 420,000 | 8,150 |
| 1990-07-23 | 830 | 830 | 820 | 820 | 186,000 | 8,200 |
| 1990-07-20 | 840 | 840 | 830 | 831 | 275,000 | 8,310 |
| 1990-07-19 | 849 | 855 | 843 | 845 | 401,000 | 8,450 |
| 1990-07-18 | 859 | 860 | 840 | 849 | 701,000 | 8,490 |
| 1990-07-17 | 858 | 860 | 852 | 860 | 534,000 | 8,600 |
| 1990-07-16 | 850 | 860 | 850 | 851 | 809,000 | 8,510 |
| 1990-07-13 | 835 | 840 | 825 | 840 | 718,000 | 8,400 |
| 1990-07-12 | 820 | 829 | 816 | 825 | 586,000 | 8,250 |
| 1990-07-11 | 801 | 825 | 801 | 816 | 220,000 | 8,160 |
| 1990-07-10 | 812 | 817 | 805 | 805 | 310,000 | 8,050 |
| 1990-07-09 | 810 | 820 | 805 | 811 | 557,000 | 8,110 |
| 1990-07-06 | 825 | 825 | 810 | 820 | 587,000 | 8,200 |
| 1990-07-05 | 827 | 835 | 820 | 824 | 718,000 | 8,240 |
| 1990-07-04 | 820 | 835 | 820 | 835 | 887,000 | 8,350 |
| 1990-07-03 | 819 | 830 | 818 | 824 | 371,000 | 8,240 |
| 1990-07-02 | 810 | 819 | 810 | 819 | 351,000 | 8,190 |
| 1990-06-29 | 819 | 819 | 810 | 810 | 580,000 | 8,100 |
| 1990-06-28 | 820 | 820 | 801 | 801 | 363,000 | 8,010 |
| 1990-06-27 | 791 | 810 | 791 | 810 | 622,000 | 8,100 |
| 1990-06-26 | 765 | 782 | 765 | 782 | 585,000 | 7,820 |
| 1990-06-25 | 780 | 790 | 765 | 765 | 664,000 | 7,650 |
| 1990-06-22 | 805 | 805 | 795 | 800 | 253,000 | 8,000 |
| 1990-06-21 | 816 | 818 | 806 | 810 | 408,000 | 8,100 |
| 1990-06-20 | 810 | 825 | 802 | 818 | 693,000 | 8,180 |
| 1990-06-19 | 830 | 830 | 805 | 810 | 288,000 | 8,100 |
| 1990-06-18 | 840 | 840 | 833 | 835 | 240,000 | 8,350 |
| 1990-06-15 | 835 | 845 | 833 | 840 | 264,000 | 8,400 |
| 1990-06-14 | 830 | 846 | 830 | 840 | 407,000 | 8,400 |
| 1990-06-13 | 840 | 843 | 830 | 830 | 358,000 | 8,300 |
| 1990-06-12 | 854 | 859 | 841 | 841 | 432,000 | 8,410 |
| 1990-06-11 | 870 | 879 | 858 | 864 | 230,000 | 8,640 |
| 1990-06-08 | 900 | 900 | 880 | 890 | 793,000 | 8,900 |
| 1990-06-07 | 895 | 910 | 895 | 899 | 1,107,000 | 8,990 |
| 1990-06-06 | 891 | 900 | 888 | 899 | 403,000 | 8,990 |
| 1990-06-05 | 890 | 890 | 880 | 890 | 467,000 | 8,900 |
| 1990-06-04 | 899 | 900 | 880 | 890 | 488,000 | 8,900 |
| 1990-06-01 | 903 | 903 | 880 | 889 | 735,000 | 8,890 |
| 1990-05-31 | 870 | 905 | 862 | 903 | 1,970,000 | 9,030 |
| 1990-05-30 | 861 | 870 | 856 | 860 | 540,000 | 8,600 |
| 1990-05-29 | 884 | 884 | 865 | 880 | 685,000 | 8,800 |
| 1990-05-28 | 855 | 888 | 855 | 885 | 1,176,000 | 8,850 |
| 1990-05-25 | 835 | 845 | 832 | 844 | 427,000 | 8,440 |
| 1990-05-24 | 845 | 850 | 840 | 845 | 361,000 | 8,450 |
| 1990-05-23 | 841 | 850 | 840 | 840 | 379,000 | 8,400 |
| 1990-05-22 | 830 | 850 | 830 | 840 | 366,000 | 8,400 |
| 1990-05-21 | 845 | 845 | 829 | 829 | 192,000 | 8,290 |
| 1990-05-18 | 852 | 853 | 836 | 848 | 575,000 | 8,480 |
| 1990-05-17 | 844 | 860 | 838 | 854 | 1,244,000 | 8,540 |
| 1990-05-16 | 848 | 848 | 840 | 844 | 701,000 | 8,440 |
| 1990-05-15 | 838 | 848 | 835 | 848 | 717,000 | 8,480 |
| 1990-05-14 | 838 | 840 | 830 | 838 | 409,000 | 8,380 |
| 1990-05-11 | 815 | 827 | 815 | 818 | 612,000 | 8,180 |
| 1990-05-10 | 849 | 850 | 820 | 820 | 1,650,000 | 8,200 |
| 1990-05-09 | 828 | 842 | 824 | 841 | 1,679,000 | 8,410 |
| 1990-05-08 | 807 | 830 | 791 | 820 | 1,659,000 | 8,200 |
| 1990-05-07 | 769 | 819 | 769 | 800 | 1,394,000 | 8,000 |
| 1990-05-02 | 747 | 769 | 740 | 769 | 410,000 | 7,690 |
| 1990-05-01 | 751 | 751 | 740 | 740 | 280,000 | 7,400 |
| 1990-04-27 | 751 | 757 | 740 | 751 | 324,000 | 7,510 |
| 1990-04-26 | 775 | 780 | 761 | 761 | 399,000 | 7,610 |
| 1990-04-25 | 770 | 780 | 765 | 775 | 290,000 | 7,750 |
| 1990-04-24 | 775 | 780 | 770 | 780 | 273,000 | 7,800 |
| 1990-04-23 | 792 | 792 | 783 | 785 | 508,000 | 7,850 |
| 1990-04-20 | 785 | 791 | 775 | 785 | 548,000 | 7,850 |
| 1990-04-19 | 760 | 790 | 760 | 775 | 639,000 | 7,750 |
| 1990-04-18 | 725 | 745 | 722 | 745 | 665,000 | 7,450 |
| 1990-04-17 | 719 | 745 | 700 | 720 | 818,000 | 7,200 |
| 1990-04-16 | 725 | 733 | 725 | 726 | 264,000 | 7,260 |
| 1990-04-13 | 735 | 755 | 726 | 755 | 353,000 | 7,550 |
| 1990-04-12 | 750 | 760 | 748 | 755 | 491,000 | 7,550 |
| 1990-04-11 | 755 | 770 | 740 | 748 | 450,000 | 7,480 |
| 1990-04-10 | 760 | 770 | 740 | 750 | 557,000 | 7,500 |
| 1990-04-09 | 760 | 790 | 755 | 790 | 1,601,000 | 7,900 |
| 1990-04-06 | 690 | 740 | 685 | 740 | 1,028,000 | 7,400 |
| 1990-04-05 | 670 | 670 | 650 | 670 | 542,000 | 6,700 |
| 1990-04-04 | 690 | 690 | 670 | 671 | 452,000 | 6,710 |
| 1990-04-03 | 661 | 685 | 650 | 670 | 618,000 | 6,700 |
| 1990-04-02 | 660 | 690 | 660 | 660 | 539,000 | 6,600 |
| 1990-03-30 | 719 | 719 | 698 | 705 | 708,000 | 7,050 |
| 1990-03-29 | 711 | 721 | 700 | 719 | 987,000 | 7,190 |
| 1990-03-28 | 744 | 752 | 715 | 721 | 851,000 | 7,210 |
| 1990-03-27 | 737 | 769 | 736 | 764 | 1,031,000 | 7,640 |
| 1990-03-26 | 718 | 735 | 710 | 730 | 1,550,000 | 7,300 |
| 1990-03-23 | 742 | 750 | 669 | 698 | 1,627,000 | 6,980 |
| 1990-03-22 | 736 | 747 | 736 | 740 | 837,000 | 7,400 |
| 1990-03-20 | 820 | 830 | 800 | 815 | 404,000 | 8,150 |
| 1990-03-19 | 862 | 862 | 820 | 830 | 320,000 | 8,300 |
| 1990-03-16 | 870 | 883 | 860 | 860 | 397,000 | 8,600 |
| 1990-03-15 | 871 | 889 | 860 | 880 | 577,000 | 8,800 |
| 1990-03-14 | 890 | 909 | 870 | 880 | 487,000 | 8,800 |
| 1990-03-13 | 911 | 915 | 901 | 910 | 216,000 | 9,100 |
| 1990-03-12 | 930 | 930 | 921 | 921 | 223,000 | 9,210 |
| 1990-03-09 | 921 | 940 | 921 | 933 | 484,000 | 9,330 |
| 1990-03-08 | 910 | 950 | 900 | 920 | 891,000 | 9,200 |
| 1990-03-07 | 930 | 931 | 915 | 916 | 405,000 | 9,160 |
| 1990-03-06 | 915 | 937 | 915 | 925 | 154,000 | 9,250 |
| 1990-03-05 | 935 | 935 | 921 | 922 | 202,000 | 9,220 |
| 1990-03-02 | 927 | 933 | 910 | 925 | 398,000 | 9,250 |
| 1990-03-01 | 950 | 950 | 930 | 933 | 768,000 | 9,330 |
| 1990-02-28 | 939 | 940 | 921 | 940 | 569,000 | 9,400 |
| 1990-02-27 | 920 | 930 | 881 | 910 | 505,000 | 9,100 |
| 1990-02-26 | 950 | 950 | 891 | 910 | 390,000 | 9,100 |
| 1990-02-23 | 982 | 982 | 951 | 960 | 377,000 | 9,600 |
| 1990-02-22 | 980 | 985 | 940 | 985 | 884,000 | 9,850 |
| 1990-02-21 | 991 | 991 | 960 | 970 | 568,000 | 9,700 |
| 1990-02-20 | 995 | 1,010 | 991 | 991 | 385,000 | 9,910 |
| 1990-02-19 | 1,000 | 1,020 | 999 | 1,010 | 325,000 | 10,100 |
| 1990-02-16 | 1,030 | 1,030 | 997 | 999 | 745,000 | 9,990 |
| 1990-02-15 | 1,030 | 1,050 | 1,020 | 1,030 | 384,000 | 10,300 |
| 1990-02-14 | 1,010 | 1,010 | 1,000 | 1,010 | 223,000 | 10,100 |
| 1990-02-13 | 1,000 | 1,010 | 1,000 | 1,000 | 237,000 | 10,000 |
| 1990-02-09 | 999 | 1,000 | 998 | 1,000 | 475,000 | 10,000 |
| 1990-02-08 | 995 | 1,000 | 995 | 999 | 560,000 | 9,990 |
| 1990-02-07 | 1,000 | 1,010 | 996 | 1,000 | 744,000 | 10,000 |
| 1990-02-06 | 1,010 | 1,020 | 998 | 1,010 | 630,000 | 10,100 |
| 1990-02-05 | 1,040 | 1,040 | 1,020 | 1,030 | 410,000 | 10,300 |
| 1990-02-02 | 1,020 | 1,030 | 1,020 | 1,030 | 566,000 | 10,300 |
| 1990-02-01 | 1,010 | 1,020 | 1,000 | 1,020 | 284,000 | 10,200 |
| 1990-01-31 | 1,000 | 1,020 | 998 | 1,010 | 237,000 | 10,100 |
| 1990-01-30 | 1,010 | 1,020 | 1,000 | 1,000 | 241,000 | 10,000 |
| 1990-01-29 | 1,010 | 1,010 | 998 | 1,000 | 206,000 | 10,000 |
| 1990-01-26 | 1,010 | 1,010 | 996 | 998 | 667,000 | 9,980 |
| 1990-01-25 | 1,000 | 1,010 | 990 | 990 | 859,000 | 9,900 |
| 1990-01-24 | 1,010 | 1,010 | 1,000 | 1,000 | 660,000 | 10,000 |
| 1990-01-23 | 992 | 1,020 | 986 | 1,020 | 406,000 | 10,200 |
| 1990-01-22 | 979 | 995 | 975 | 982 | 880,000 | 9,820 |
| 1990-01-19 | 966 | 975 | 955 | 975 | 902,000 | 9,750 |
| 1990-01-18 | 990 | 999 | 980 | 980 | 545,000 | 9,800 |
| 1990-01-17 | 1,020 | 1,020 | 990 | 990 | 883,000 | 9,900 |
| 1990-01-16 | 1,000 | 1,020 | 990 | 1,000 | 679,000 | 10,000 |
| 1990-01-12 | 1,060 | 1,060 | 1,040 | 1,040 | 294,000 | 10,400 |
| 1990-01-11 | 1,070 | 1,070 | 1,040 | 1,070 | 411,000 | 10,700 |
| 1990-01-10 | 1,060 | 1,060 | 1,050 | 1,050 | 468,000 | 10,500 |
| 1990-01-09 | 1,060 | 1,080 | 1,050 | 1,080 | 452,000 | 10,800 |
| 1990-01-08 | 1,080 | 1,090 | 1,070 | 1,070 | 414,000 | 10,700 |
| 1990-01-05 | 1,110 | 1,110 | 1,060 | 1,060 | 806,000 | 10,600 |
| 1990-01-04 | 1,100 | 1,130 | 1,090 | 1,110 | 663,000 | 11,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株