5233 太平洋セメント(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 633 | 643 | 625 | 643 | 219,000 | 6,430 |
| 1991-12-27 | 632 | 633 | 618 | 618 | 231,000 | 6,180 |
| 1991-12-26 | 631 | 638 | 627 | 627 | 375,000 | 6,270 |
| 1991-12-25 | 610 | 630 | 610 | 628 | 473,000 | 6,280 |
| 1991-12-24 | 601 | 601 | 590 | 598 | 385,000 | 5,980 |
| 1991-12-20 | 600 | 601 | 590 | 591 | 303,000 | 5,910 |
| 1991-12-19 | 602 | 612 | 598 | 599 | 269,000 | 5,990 |
| 1991-12-18 | 608 | 617 | 601 | 615 | 283,000 | 6,150 |
| 1991-12-17 | 625 | 628 | 616 | 617 | 211,000 | 6,170 |
| 1991-12-16 | 632 | 635 | 616 | 625 | 201,000 | 6,250 |
| 1991-12-13 | 640 | 640 | 605 | 622 | 1,849,000 | 6,220 |
| 1991-12-12 | 597 | 614 | 597 | 603 | 401,000 | 6,030 |
| 1991-12-11 | 618 | 618 | 590 | 595 | 699,000 | 5,950 |
| 1991-12-10 | 630 | 630 | 610 | 618 | 209,000 | 6,180 |
| 1991-12-09 | 618 | 633 | 615 | 633 | 143,000 | 6,330 |
| 1991-12-06 | 625 | 625 | 615 | 618 | 157,000 | 6,180 |
| 1991-12-05 | 627 | 633 | 609 | 615 | 420,000 | 6,150 |
| 1991-12-04 | 631 | 639 | 623 | 631 | 323,000 | 6,310 |
| 1991-12-03 | 641 | 641 | 630 | 630 | 511,000 | 6,300 |
| 1991-12-02 | 650 | 650 | 640 | 640 | 341,000 | 6,400 |
| 1991-11-29 | 657 | 664 | 655 | 660 | 232,000 | 6,600 |
| 1991-11-28 | 664 | 665 | 658 | 660 | 299,000 | 6,600 |
| 1991-11-27 | 658 | 665 | 654 | 665 | 184,000 | 6,650 |
| 1991-11-26 | 653 | 659 | 653 | 658 | 254,000 | 6,580 |
| 1991-11-25 | 656 | 665 | 653 | 659 | 220,000 | 6,590 |
| 1991-11-22 | 665 | 674 | 653 | 674 | 322,000 | 6,740 |
| 1991-11-21 | 670 | 670 | 660 | 665 | 176,000 | 6,650 |
| 1991-11-20 | 651 | 670 | 650 | 670 | 251,000 | 6,700 |
| 1991-11-19 | 660 | 665 | 655 | 655 | 291,000 | 6,550 |
| 1991-11-18 | 659 | 659 | 642 | 651 | 728,000 | 6,510 |
| 1991-11-15 | 682 | 690 | 675 | 676 | 278,000 | 6,760 |
| 1991-11-14 | 690 | 697 | 680 | 690 | 272,000 | 6,900 |
| 1991-11-13 | 695 | 704 | 691 | 696 | 665,000 | 6,960 |
| 1991-11-12 | 670 | 690 | 670 | 689 | 334,000 | 6,890 |
| 1991-11-11 | 681 | 683 | 675 | 675 | 238,000 | 6,750 |
| 1991-11-08 | 693 | 697 | 681 | 685 | 310,000 | 6,850 |
| 1991-11-07 | 688 | 693 | 688 | 690 | 239,000 | 6,900 |
| 1991-11-06 | 693 | 695 | 690 | 692 | 449,000 | 6,920 |
| 1991-11-05 | 700 | 704 | 695 | 703 | 271,000 | 7,030 |
| 1991-11-01 | 713 | 713 | 699 | 704 | 352,000 | 7,040 |
| 1991-10-31 | 702 | 716 | 702 | 714 | 350,000 | 7,140 |
| 1991-10-30 | 722 | 729 | 710 | 711 | 563,000 | 7,110 |
| 1991-10-29 | 723 | 732 | 719 | 721 | 1,256,000 | 7,210 |
| 1991-10-28 | 715 | 717 | 707 | 717 | 434,000 | 7,170 |
| 1991-10-25 | 717 | 717 | 711 | 715 | 587,000 | 7,150 |
| 1991-10-24 | 706 | 719 | 706 | 713 | 712,000 | 7,130 |
| 1991-10-23 | 716 | 720 | 709 | 709 | 765,000 | 7,090 |
| 1991-10-22 | 705 | 724 | 705 | 716 | 1,535,000 | 7,160 |
| 1991-10-21 | 720 | 727 | 709 | 720 | 1,362,000 | 7,200 |
| 1991-10-18 | 699 | 721 | 695 | 717 | 1,391,000 | 7,170 |
| 1991-10-17 | 680 | 704 | 680 | 695 | 1,010,000 | 6,950 |
| 1991-10-16 | 673 | 686 | 673 | 680 | 209,000 | 6,800 |
| 1991-10-15 | 683 | 685 | 675 | 683 | 235,000 | 6,830 |
| 1991-10-14 | 660 | 679 | 660 | 673 | 368,000 | 6,730 |
| 1991-10-11 | 683 | 690 | 670 | 670 | 526,000 | 6,700 |
| 1991-10-09 | 685 | 695 | 682 | 682 | 469,000 | 6,820 |
| 1991-10-08 | 696 | 710 | 695 | 695 | 762,000 | 6,950 |
| 1991-10-07 | 710 | 710 | 694 | 697 | 271,000 | 6,970 |
| 1991-10-04 | 710 | 712 | 695 | 700 | 903,000 | 7,000 |
| 1991-10-03 | 703 | 715 | 702 | 710 | 1,528,000 | 7,100 |
| 1991-10-02 | 704 | 706 | 698 | 702 | 866,000 | 7,020 |
| 1991-10-01 | 693 | 708 | 686 | 696 | 1,359,000 | 6,960 |
| 1991-09-30 | 685 | 695 | 685 | 692 | 480,000 | 6,920 |
| 1991-09-27 | 695 | 700 | 680 | 685 | 817,000 | 6,850 |
| 1991-09-26 | 675 | 697 | 671 | 697 | 1,717,000 | 6,970 |
| 1991-09-25 | 668 | 680 | 668 | 675 | 799,000 | 6,750 |
| 1991-09-24 | 650 | 665 | 650 | 660 | 494,000 | 6,600 |
| 1991-09-20 | 660 | 665 | 655 | 655 | 1,390,000 | 6,550 |
| 1991-09-19 | 649 | 661 | 649 | 655 | 799,000 | 6,550 |
| 1991-09-18 | 636 | 660 | 636 | 655 | 1,843,000 | 6,550 |
| 1991-09-17 | 629 | 640 | 629 | 636 | 933,000 | 6,360 |
| 1991-09-13 | 622 | 630 | 615 | 629 | 2,556,000 | 6,290 |
| 1991-09-12 | 625 | 630 | 620 | 620 | 402,000 | 6,200 |
| 1991-09-11 | 615 | 623 | 610 | 620 | 171,000 | 6,200 |
| 1991-09-10 | 630 | 630 | 620 | 624 | 196,000 | 6,240 |
| 1991-09-09 | 630 | 646 | 630 | 635 | 378,000 | 6,350 |
| 1991-09-06 | 623 | 639 | 623 | 632 | 684,000 | 6,320 |
| 1991-09-05 | 601 | 630 | 601 | 621 | 744,000 | 6,210 |
| 1991-09-04 | 609 | 610 | 600 | 608 | 349,000 | 6,080 |
| 1991-09-03 | 612 | 620 | 604 | 610 | 363,000 | 6,100 |
| 1991-09-02 | 585 | 610 | 583 | 602 | 245,000 | 6,020 |
| 1991-08-30 | 586 | 597 | 583 | 583 | 208,000 | 5,830 |
| 1991-08-29 | 590 | 593 | 581 | 582 | 109,000 | 5,820 |
| 1991-08-28 | 588 | 594 | 581 | 581 | 336,000 | 5,810 |
| 1991-08-27 | 555 | 577 | 555 | 570 | 138,000 | 5,700 |
| 1991-08-26 | 575 | 584 | 550 | 552 | 703,000 | 5,520 |
| 1991-08-23 | 600 | 600 | 575 | 575 | 258,000 | 5,750 |
| 1991-08-22 | 623 | 623 | 605 | 605 | 780,000 | 6,050 |
| 1991-08-21 | 560 | 589 | 556 | 583 | 404,000 | 5,830 |
| 1991-08-20 | 550 | 566 | 540 | 550 | 608,000 | 5,500 |
| 1991-08-19 | 587 | 587 | 529 | 530 | 658,000 | 5,300 |
| 1991-08-16 | 610 | 610 | 587 | 587 | 203,000 | 5,870 |
| 1991-08-15 | 613 | 621 | 602 | 610 | 238,000 | 6,100 |
| 1991-08-14 | 610 | 630 | 605 | 630 | 307,000 | 6,300 |
| 1991-08-13 | 592 | 609 | 592 | 600 | 173,000 | 6,000 |
| 1991-08-12 | 635 | 635 | 612 | 612 | 159,000 | 6,120 |
| 1991-08-09 | 636 | 637 | 621 | 635 | 280,000 | 6,350 |
| 1991-08-08 | 649 | 649 | 629 | 640 | 380,000 | 6,400 |
| 1991-08-07 | 626 | 665 | 625 | 650 | 414,000 | 6,500 |
| 1991-08-06 | 629 | 630 | 626 | 626 | 165,000 | 6,260 |
| 1991-08-05 | 637 | 637 | 631 | 632 | 163,000 | 6,320 |
| 1991-08-02 | 648 | 648 | 636 | 637 | 263,000 | 6,370 |
| 1991-08-01 | 643 | 650 | 630 | 650 | 301,000 | 6,500 |
| 1991-07-31 | 640 | 667 | 634 | 652 | 773,000 | 6,520 |
| 1991-07-30 | 637 | 646 | 637 | 643 | 314,000 | 6,430 |
| 1991-07-29 | 643 | 643 | 637 | 637 | 124,000 | 6,370 |
| 1991-07-26 | 627 | 648 | 619 | 637 | 649,000 | 6,370 |
| 1991-07-25 | 643 | 650 | 634 | 637 | 693,000 | 6,370 |
| 1991-07-24 | 625 | 645 | 620 | 638 | 1,852,000 | 6,380 |
| 1991-07-23 | 607 | 635 | 605 | 625 | 1,083,000 | 6,250 |
| 1991-07-22 | 607 | 614 | 605 | 607 | 345,000 | 6,070 |
| 1991-07-19 | 600 | 600 | 585 | 591 | 1,532,000 | 5,910 |
| 1991-07-18 | 625 | 625 | 580 | 590 | 585,000 | 5,900 |
| 1991-07-17 | 630 | 630 | 620 | 621 | 248,000 | 6,210 |
| 1991-07-16 | 639 | 639 | 625 | 630 | 379,000 | 6,300 |
| 1991-07-15 | 622 | 630 | 615 | 625 | 277,000 | 6,250 |
| 1991-07-12 | 619 | 619 | 605 | 610 | 149,000 | 6,100 |
| 1991-07-11 | 593 | 600 | 593 | 600 | 410,000 | 6,000 |
| 1991-07-10 | 595 | 610 | 578 | 603 | 214,000 | 6,030 |
| 1991-07-09 | 551 | 586 | 550 | 575 | 389,000 | 5,750 |
| 1991-07-08 | 582 | 589 | 550 | 550 | 349,000 | 5,500 |
| 1991-07-05 | 596 | 596 | 582 | 582 | 324,000 | 5,820 |
| 1991-07-04 | 581 | 589 | 576 | 578 | 405,000 | 5,780 |
| 1991-07-03 | 621 | 624 | 591 | 591 | 383,000 | 5,910 |
| 1991-07-02 | 629 | 640 | 621 | 621 | 373,000 | 6,210 |
| 1991-07-01 | 620 | 620 | 608 | 620 | 474,000 | 6,200 |
| 1991-06-28 | 600 | 600 | 590 | 590 | 351,000 | 5,900 |
| 1991-06-27 | 603 | 610 | 590 | 590 | 224,000 | 5,900 |
| 1991-06-26 | 613 | 618 | 603 | 603 | 445,000 | 6,030 |
| 1991-06-25 | 603 | 603 | 597 | 603 | 523,000 | 6,030 |
| 1991-06-24 | 610 | 615 | 602 | 603 | 252,000 | 6,030 |
| 1991-06-21 | 624 | 629 | 615 | 616 | 533,000 | 6,160 |
| 1991-06-20 | 630 | 645 | 621 | 630 | 659,000 | 6,300 |
| 1991-06-19 | 650 | 650 | 600 | 600 | 260,000 | 6,000 |
| 1991-06-18 | 655 | 655 | 652 | 652 | 195,000 | 6,520 |
| 1991-06-17 | 675 | 675 | 657 | 660 | 234,000 | 6,600 |
| 1991-06-14 | 676 | 688 | 666 | 680 | 2,264,000 | 6,800 |
| 1991-06-13 | 666 | 666 | 653 | 666 | 168,000 | 6,660 |
| 1991-06-12 | 655 | 673 | 655 | 656 | 267,000 | 6,560 |
| 1991-06-11 | 661 | 674 | 660 | 665 | 221,000 | 6,650 |
| 1991-06-10 | 690 | 690 | 670 | 670 | 232,000 | 6,700 |
| 1991-06-07 | 679 | 688 | 678 | 680 | 263,000 | 6,800 |
| 1991-06-06 | 690 | 690 | 679 | 680 | 335,000 | 6,800 |
| 1991-06-05 | 681 | 695 | 681 | 681 | 206,000 | 6,810 |
| 1991-06-04 | 686 | 689 | 678 | 680 | 181,000 | 6,800 |
| 1991-06-03 | 698 | 699 | 683 | 691 | 325,000 | 6,910 |
| 1991-05-31 | 676 | 682 | 670 | 670 | 419,000 | 6,700 |
| 1991-05-30 | 690 | 690 | 666 | 666 | 456,000 | 6,660 |
| 1991-05-29 | 689 | 689 | 680 | 680 | 427,000 | 6,800 |
| 1991-05-28 | 687 | 687 | 667 | 679 | 324,000 | 6,790 |
| 1991-05-27 | 709 | 709 | 695 | 708 | 189,000 | 7,080 |
| 1991-05-24 | 709 | 709 | 685 | 709 | 350,000 | 7,090 |
| 1991-05-23 | 689 | 710 | 681 | 709 | 306,000 | 7,090 |
| 1991-05-22 | 688 | 690 | 675 | 679 | 277,000 | 6,790 |
| 1991-05-21 | 673 | 688 | 673 | 688 | 242,000 | 6,880 |
| 1991-05-20 | 681 | 699 | 657 | 699 | 184,000 | 6,990 |
| 1991-05-17 | 652 | 674 | 652 | 671 | 260,000 | 6,710 |
| 1991-05-16 | 657 | 657 | 646 | 647 | 348,000 | 6,470 |
| 1991-05-15 | 652 | 658 | 641 | 652 | 362,000 | 6,520 |
| 1991-05-14 | 680 | 684 | 666 | 666 | 315,000 | 6,660 |
| 1991-05-13 | 695 | 695 | 685 | 687 | 233,000 | 6,870 |
| 1991-05-10 | 700 | 700 | 685 | 698 | 334,000 | 6,980 |
| 1991-05-09 | 704 | 705 | 695 | 705 | 509,000 | 7,050 |
| 1991-05-08 | 695 | 710 | 680 | 710 | 322,000 | 7,100 |
| 1991-05-07 | 700 | 700 | 691 | 695 | 88,000 | 6,950 |
| 1991-05-02 | 690 | 710 | 690 | 700 | 603,000 | 7,000 |
| 1991-05-01 | 683 | 689 | 674 | 689 | 261,000 | 6,890 |
| 1991-04-30 | 670 | 673 | 662 | 673 | 700,000 | 6,730 |
| 1991-04-26 | 685 | 685 | 662 | 670 | 571,000 | 6,700 |
| 1991-04-25 | 690 | 694 | 680 | 685 | 343,000 | 6,850 |
| 1991-04-24 | 700 | 700 | 690 | 693 | 380,000 | 6,930 |
| 1991-04-23 | 700 | 701 | 680 | 690 | 589,000 | 6,900 |
| 1991-04-22 | 711 | 712 | 701 | 709 | 342,000 | 7,090 |
| 1991-04-19 | 709 | 710 | 701 | 707 | 182,000 | 7,070 |
| 1991-04-18 | 720 | 720 | 700 | 709 | 203,000 | 7,090 |
| 1991-04-17 | 730 | 730 | 712 | 720 | 454,000 | 7,200 |
| 1991-04-16 | 705 | 725 | 705 | 725 | 324,000 | 7,250 |
| 1991-04-15 | 714 | 714 | 705 | 705 | 199,000 | 7,050 |
| 1991-04-12 | 704 | 709 | 702 | 704 | 289,000 | 7,040 |
| 1991-04-11 | 704 | 704 | 698 | 704 | 193,000 | 7,040 |
| 1991-04-10 | 705 | 706 | 701 | 701 | 246,000 | 7,010 |
| 1991-04-09 | 714 | 714 | 705 | 706 | 458,000 | 7,060 |
| 1991-04-08 | 737 | 738 | 714 | 716 | 86,000 | 7,160 |
| 1991-04-05 | 735 | 735 | 720 | 732 | 227,000 | 7,320 |
| 1991-04-04 | 720 | 735 | 711 | 732 | 223,000 | 7,320 |
| 1991-04-03 | 725 | 737 | 721 | 726 | 389,000 | 7,260 |
| 1991-04-02 | 700 | 720 | 691 | 720 | 376,000 | 7,200 |
| 1991-04-01 | 690 | 700 | 690 | 690 | 496,000 | 6,900 |
| 1991-03-29 | 705 | 719 | 700 | 705 | 458,000 | 7,050 |
| 1991-03-28 | 704 | 725 | 698 | 705 | 363,000 | 7,050 |
| 1991-03-27 | 730 | 738 | 710 | 711 | 364,000 | 7,110 |
| 1991-03-26 | 745 | 747 | 722 | 730 | 568,000 | 7,300 |
| 1991-03-25 | 735 | 749 | 735 | 742 | 441,000 | 7,420 |
| 1991-03-22 | 750 | 753 | 717 | 730 | 923,000 | 7,300 |
| 1991-03-20 | 733 | 750 | 733 | 750 | 7,004,000 | 7,500 |
| 1991-03-19 | 735 | 749 | 730 | 745 | 980,000 | 7,450 |
| 1991-03-18 | 730 | 745 | 730 | 745 | 732,000 | 7,450 |
| 1991-03-15 | 715 | 730 | 715 | 723 | 687,000 | 7,230 |
| 1991-03-14 | 715 | 725 | 713 | 715 | 504,000 | 7,150 |
| 1991-03-13 | 720 | 720 | 713 | 715 | 326,000 | 7,150 |
| 1991-03-12 | 715 | 730 | 711 | 721 | 429,000 | 7,210 |
| 1991-03-11 | 715 | 725 | 711 | 719 | 598,000 | 7,190 |
| 1991-03-08 | 735 | 735 | 715 | 715 | 1,722,000 | 7,150 |
| 1991-03-07 | 708 | 721 | 707 | 715 | 661,000 | 7,150 |
| 1991-03-06 | 714 | 725 | 707 | 725 | 493,000 | 7,250 |
| 1991-03-05 | 716 | 725 | 707 | 714 | 507,000 | 7,140 |
| 1991-03-04 | 730 | 736 | 711 | 726 | 572,000 | 7,260 |
| 1991-03-01 | 743 | 750 | 721 | 730 | 1,368,000 | 7,300 |
| 1991-02-28 | 757 | 770 | 752 | 763 | 2,030,000 | 7,630 |
| 1991-02-27 | 740 | 755 | 735 | 749 | 599,000 | 7,490 |
| 1991-02-26 | 760 | 770 | 750 | 750 | 5,065,000 | 7,500 |
| 1991-02-25 | 715 | 749 | 715 | 749 | 1,131,000 | 7,490 |
| 1991-02-22 | 735 | 735 | 715 | 725 | 1,256,000 | 7,250 |
| 1991-02-21 | 711 | 729 | 711 | 715 | 1,355,000 | 7,150 |
| 1991-02-20 | 738 | 749 | 710 | 713 | 2,521,000 | 7,130 |
| 1991-02-19 | 730 | 750 | 720 | 733 | 4,544,000 | 7,330 |
| 1991-02-18 | 700 | 720 | 700 | 720 | 3,225,000 | 7,200 |
| 1991-02-15 | 675 | 689 | 666 | 689 | 1,307,000 | 6,890 |
| 1991-02-14 | 686 | 688 | 675 | 679 | 2,179,000 | 6,790 |
| 1991-02-13 | 675 | 693 | 673 | 681 | 1,549,000 | 6,810 |
| 1991-02-12 | 680 | 685 | 670 | 670 | 2,178,000 | 6,700 |
| 1991-02-08 | 650 | 660 | 650 | 660 | 862,000 | 6,600 |
| 1991-02-07 | 660 | 660 | 650 | 650 | 622,000 | 6,500 |
| 1991-02-06 | 648 | 665 | 636 | 650 | 1,630,000 | 6,500 |
| 1991-02-05 | 635 | 635 | 625 | 630 | 448,000 | 6,300 |
| 1991-02-04 | 610 | 620 | 610 | 615 | 201,000 | 6,150 |
| 1991-02-01 | 591 | 614 | 591 | 610 | 267,000 | 6,100 |
| 1991-01-31 | 610 | 620 | 610 | 611 | 663,000 | 6,110 |
| 1991-01-30 | 629 | 632 | 610 | 610 | 377,000 | 6,100 |
| 1991-01-29 | 635 | 640 | 631 | 632 | 355,000 | 6,320 |
| 1991-01-28 | 635 | 640 | 634 | 640 | 146,000 | 6,400 |
| 1991-01-25 | 631 | 640 | 630 | 640 | 392,000 | 6,400 |
| 1991-01-24 | 635 | 645 | 630 | 634 | 727,000 | 6,340 |
| 1991-01-23 | 629 | 635 | 625 | 635 | 270,000 | 6,350 |
| 1991-01-22 | 635 | 640 | 630 | 635 | 386,000 | 6,350 |
| 1991-01-21 | 660 | 660 | 630 | 630 | 377,000 | 6,300 |
| 1991-01-18 | 665 | 686 | 649 | 650 | 1,971,000 | 6,500 |
| 1991-01-17 | 590 | 650 | 590 | 649 | 1,207,000 | 6,490 |
| 1991-01-16 | 610 | 620 | 595 | 610 | 460,000 | 6,100 |
| 1991-01-14 | 625 | 625 | 620 | 620 | 435,000 | 6,200 |
| 1991-01-11 | 611 | 630 | 605 | 630 | 527,000 | 6,300 |
| 1991-01-10 | 582 | 615 | 581 | 601 | 323,000 | 6,010 |
| 1991-01-09 | 589 | 599 | 582 | 592 | 343,000 | 5,920 |
| 1991-01-08 | 610 | 610 | 581 | 589 | 268,000 | 5,890 |
| 1991-01-07 | 620 | 620 | 590 | 607 | 432,000 | 6,070 |
| 1991-01-04 | 625 | 627 | 610 | 619 | 301,000 | 6,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株