5233 太平洋セメント(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 490 | 495 | 490 | 495 | 176,000 | 4,950 |
| 1993-12-29 | 500 | 508 | 490 | 490 | 292,000 | 4,900 |
| 1993-12-28 | 493 | 509 | 492 | 495 | 237,000 | 4,950 |
| 1993-12-27 | 498 | 498 | 490 | 494 | 176,000 | 4,940 |
| 1993-12-24 | 511 | 512 | 500 | 508 | 357,000 | 5,080 |
| 1993-12-22 | 510 | 514 | 502 | 514 | 411,000 | 5,140 |
| 1993-12-21 | 495 | 516 | 491 | 516 | 238,000 | 5,160 |
| 1993-12-20 | 530 | 530 | 490 | 510 | 418,000 | 5,100 |
| 1993-12-17 | 515 | 532 | 505 | 532 | 335,000 | 5,320 |
| 1993-12-16 | 513 | 520 | 505 | 515 | 296,000 | 5,150 |
| 1993-12-15 | 500 | 519 | 500 | 505 | 273,000 | 5,050 |
| 1993-12-14 | 510 | 513 | 499 | 500 | 457,000 | 5,000 |
| 1993-12-13 | 508 | 515 | 497 | 513 | 259,000 | 5,130 |
| 1993-12-10 | 489 | 531 | 480 | 506 | 1,674,000 | 5,060 |
| 1993-12-09 | 503 | 505 | 492 | 492 | 381,000 | 4,920 |
| 1993-12-08 | 507 | 507 | 491 | 493 | 479,000 | 4,930 |
| 1993-12-07 | 493 | 523 | 491 | 523 | 465,000 | 5,230 |
| 1993-12-06 | 505 | 507 | 491 | 495 | 289,000 | 4,950 |
| 1993-12-03 | 487 | 510 | 487 | 505 | 221,000 | 5,050 |
| 1993-12-02 | 495 | 518 | 491 | 500 | 532,000 | 5,000 |
| 1993-12-01 | 480 | 500 | 475 | 490 | 711,000 | 4,900 |
| 1993-11-30 | 485 | 485 | 465 | 471 | 357,000 | 4,710 |
| 1993-11-29 | 500 | 500 | 459 | 479 | 375,000 | 4,790 |
| 1993-11-26 | 513 | 516 | 501 | 501 | 381,000 | 5,010 |
| 1993-11-25 | 520 | 520 | 510 | 516 | 401,000 | 5,160 |
| 1993-11-24 | 517 | 528 | 509 | 510 | 532,000 | 5,100 |
| 1993-11-22 | 528 | 528 | 516 | 527 | 560,000 | 5,270 |
| 1993-11-19 | 532 | 539 | 527 | 528 | 566,000 | 5,280 |
| 1993-11-18 | 523 | 529 | 523 | 525 | 255,000 | 5,250 |
| 1993-11-17 | 526 | 527 | 513 | 524 | 356,000 | 5,240 |
| 1993-11-16 | 508 | 528 | 504 | 526 | 626,000 | 5,260 |
| 1993-11-15 | 528 | 528 | 489 | 496 | 514,000 | 4,960 |
| 1993-11-12 | 522 | 555 | 522 | 527 | 1,145,000 | 5,270 |
| 1993-11-11 | 522 | 530 | 519 | 522 | 564,000 | 5,220 |
| 1993-11-10 | 515 | 518 | 500 | 518 | 647,000 | 5,180 |
| 1993-11-09 | 531 | 537 | 502 | 510 | 630,000 | 5,100 |
| 1993-11-08 | 540 | 540 | 525 | 529 | 399,000 | 5,290 |
| 1993-11-05 | 560 | 560 | 521 | 530 | 758,000 | 5,300 |
| 1993-11-04 | 579 | 589 | 559 | 560 | 408,000 | 5,600 |
| 1993-11-02 | 588 | 600 | 570 | 589 | 197,000 | 5,890 |
| 1993-11-01 | 594 | 600 | 581 | 588 | 243,000 | 5,880 |
| 1993-10-29 | 576 | 605 | 570 | 600 | 426,000 | 6,000 |
| 1993-10-28 | 585 | 585 | 566 | 570 | 274,000 | 5,700 |
| 1993-10-27 | 598 | 598 | 579 | 588 | 353,000 | 5,880 |
| 1993-10-26 | 610 | 620 | 597 | 598 | 206,000 | 5,980 |
| 1993-10-25 | 620 | 624 | 606 | 606 | 352,000 | 6,060 |
| 1993-10-22 | 620 | 625 | 614 | 620 | 292,000 | 6,200 |
| 1993-10-21 | 607 | 615 | 605 | 608 | 501,000 | 6,080 |
| 1993-10-20 | 610 | 610 | 602 | 604 | 307,000 | 6,040 |
| 1993-10-19 | 600 | 609 | 600 | 601 | 238,000 | 6,010 |
| 1993-10-18 | 608 | 610 | 598 | 598 | 298,000 | 5,980 |
| 1993-10-15 | 600 | 609 | 597 | 598 | 231,000 | 5,980 |
| 1993-10-14 | 597 | 600 | 596 | 596 | 425,000 | 5,960 |
| 1993-10-13 | 607 | 609 | 595 | 596 | 336,000 | 5,960 |
| 1993-10-12 | 609 | 609 | 592 | 600 | 196,000 | 6,000 |
| 1993-10-08 | 596 | 613 | 596 | 613 | 578,000 | 6,130 |
| 1993-10-07 | 610 | 610 | 598 | 598 | 316,000 | 5,980 |
| 1993-10-06 | 590 | 600 | 587 | 600 | 325,000 | 6,000 |
| 1993-10-05 | 597 | 597 | 587 | 587 | 317,000 | 5,870 |
| 1993-10-04 | 592 | 596 | 586 | 587 | 131,000 | 5,870 |
| 1993-10-01 | 582 | 598 | 581 | 585 | 616,000 | 5,850 |
| 1993-09-30 | 575 | 584 | 574 | 580 | 490,000 | 5,800 |
| 1993-09-29 | 585 | 585 | 570 | 575 | 441,000 | 5,750 |
| 1993-09-28 | 600 | 604 | 590 | 595 | 441,000 | 5,950 |
| 1993-09-27 | 604 | 610 | 600 | 600 | 183,000 | 6,000 |
| 1993-09-24 | 619 | 624 | 596 | 604 | 388,000 | 6,040 |
| 1993-09-22 | 621 | 621 | 615 | 618 | 367,000 | 6,180 |
| 1993-09-21 | 624 | 625 | 616 | 623 | 284,000 | 6,230 |
| 1993-09-20 | 625 | 632 | 612 | 624 | 450,000 | 6,240 |
| 1993-09-17 | 628 | 634 | 624 | 633 | 362,000 | 6,330 |
| 1993-09-16 | 642 | 642 | 625 | 628 | 707,000 | 6,280 |
| 1993-09-14 | 638 | 642 | 637 | 640 | 414,000 | 6,400 |
| 1993-09-13 | 635 | 637 | 627 | 637 | 316,000 | 6,370 |
| 1993-09-10 | 625 | 633 | 623 | 623 | 1,371,000 | 6,230 |
| 1993-09-09 | 631 | 638 | 626 | 633 | 437,000 | 6,330 |
| 1993-09-08 | 632 | 634 | 631 | 634 | 302,000 | 6,340 |
| 1993-09-07 | 630 | 632 | 626 | 632 | 261,000 | 6,320 |
| 1993-09-06 | 632 | 635 | 631 | 631 | 524,000 | 6,310 |
| 1993-09-03 | 627 | 634 | 626 | 631 | 604,000 | 6,310 |
| 1993-09-02 | 621 | 630 | 621 | 625 | 203,000 | 6,250 |
| 1993-09-01 | 628 | 634 | 618 | 630 | 414,000 | 6,300 |
| 1993-08-31 | 635 | 640 | 632 | 638 | 576,000 | 6,380 |
| 1993-08-30 | 633 | 633 | 629 | 632 | 311,000 | 6,320 |
| 1993-08-27 | 623 | 629 | 623 | 629 | 367,000 | 6,290 |
| 1993-08-26 | 622 | 625 | 619 | 623 | 254,000 | 6,230 |
| 1993-08-25 | 615 | 622 | 611 | 622 | 243,000 | 6,220 |
| 1993-08-24 | 599 | 619 | 599 | 618 | 120,000 | 6,180 |
| 1993-08-23 | 614 | 615 | 609 | 609 | 125,000 | 6,090 |
| 1993-08-20 | 625 | 625 | 612 | 619 | 181,000 | 6,190 |
| 1993-08-19 | 625 | 625 | 615 | 620 | 187,000 | 6,200 |
| 1993-08-18 | 615 | 625 | 613 | 619 | 285,000 | 6,190 |
| 1993-08-17 | 629 | 629 | 598 | 624 | 224,000 | 6,240 |
| 1993-08-16 | 616 | 624 | 603 | 624 | 206,000 | 6,240 |
| 1993-08-13 | 619 | 624 | 613 | 617 | 620,000 | 6,170 |
| 1993-08-12 | 625 | 625 | 613 | 619 | 502,000 | 6,190 |
| 1993-08-11 | 594 | 614 | 594 | 610 | 421,000 | 6,100 |
| 1993-08-10 | 596 | 603 | 594 | 594 | 244,000 | 5,940 |
| 1993-08-09 | 593 | 600 | 584 | 596 | 312,000 | 5,960 |
| 1993-08-06 | 574 | 594 | 574 | 594 | 374,000 | 5,940 |
| 1993-08-05 | 590 | 595 | 580 | 594 | 532,000 | 5,940 |
| 1993-08-04 | 581 | 595 | 580 | 590 | 856,000 | 5,900 |
| 1993-08-03 | 587 | 589 | 579 | 580 | 560,000 | 5,800 |
| 1993-08-02 | 600 | 600 | 584 | 584 | 220,000 | 5,840 |
| 1993-07-30 | 592 | 603 | 591 | 591 | 429,000 | 5,910 |
| 1993-07-29 | 580 | 599 | 580 | 597 | 399,000 | 5,970 |
| 1993-07-28 | 582 | 590 | 582 | 583 | 249,000 | 5,830 |
| 1993-07-27 | 570 | 591 | 570 | 591 | 349,000 | 5,910 |
| 1993-07-26 | 586 | 590 | 575 | 580 | 304,000 | 5,800 |
| 1993-07-23 | 569 | 585 | 569 | 576 | 516,000 | 5,760 |
| 1993-07-22 | 577 | 584 | 575 | 577 | 318,000 | 5,770 |
| 1993-07-21 | 582 | 585 | 577 | 580 | 475,000 | 5,800 |
| 1993-07-20 | 583 | 592 | 575 | 592 | 816,000 | 5,920 |
| 1993-07-19 | 596 | 598 | 573 | 573 | 1,345,000 | 5,730 |
| 1993-07-16 | 600 | 602 | 596 | 597 | 666,000 | 5,970 |
| 1993-07-15 | 604 | 605 | 598 | 598 | 1,146,000 | 5,980 |
| 1993-07-14 | 604 | 605 | 595 | 595 | 1,046,000 | 5,950 |
| 1993-07-13 | 605 | 611 | 602 | 603 | 752,000 | 6,030 |
| 1993-07-12 | 606 | 612 | 605 | 607 | 453,000 | 6,070 |
| 1993-07-09 | 604 | 613 | 604 | 606 | 1,063,000 | 6,060 |
| 1993-07-08 | 610 | 610 | 604 | 604 | 324,000 | 6,040 |
| 1993-07-07 | 614 | 614 | 605 | 610 | 531,000 | 6,100 |
| 1993-07-06 | 620 | 628 | 608 | 615 | 480,000 | 6,150 |
| 1993-07-05 | 615 | 615 | 602 | 610 | 300,000 | 6,100 |
| 1993-07-02 | 620 | 620 | 602 | 610 | 916,000 | 6,100 |
| 1993-07-01 | 615 | 620 | 611 | 618 | 618,000 | 6,180 |
| 1993-06-30 | 610 | 620 | 610 | 615 | 339,000 | 6,150 |
| 1993-06-29 | 620 | 630 | 618 | 620 | 302,000 | 6,200 |
| 1993-06-28 | 630 | 630 | 627 | 630 | 374,000 | 6,300 |
| 1993-06-25 | 632 | 633 | 619 | 627 | 557,000 | 6,270 |
| 1993-06-24 | 635 | 640 | 631 | 631 | 227,000 | 6,310 |
| 1993-06-23 | 636 | 644 | 631 | 631 | 354,000 | 6,310 |
| 1993-06-22 | 649 | 649 | 626 | 638 | 391,000 | 6,380 |
| 1993-06-21 | 647 | 656 | 639 | 650 | 531,000 | 6,500 |
| 1993-06-18 | 674 | 674 | 665 | 666 | 1,634,000 | 6,660 |
| 1993-06-17 | 662 | 677 | 647 | 666 | 1,356,000 | 6,660 |
| 1993-06-16 | 665 | 665 | 645 | 652 | 1,036,000 | 6,520 |
| 1993-06-15 | 660 | 665 | 658 | 660 | 823,000 | 6,600 |
| 1993-06-14 | 660 | 664 | 657 | 662 | 681,000 | 6,620 |
| 1993-06-11 | 660 | 664 | 657 | 660 | 2,573,000 | 6,600 |
| 1993-06-10 | 655 | 655 | 640 | 644 | 307,000 | 6,440 |
| 1993-06-08 | 659 | 659 | 645 | 645 | 422,000 | 6,450 |
| 1993-06-07 | 660 | 670 | 640 | 650 | 383,000 | 6,500 |
| 1993-06-04 | 660 | 676 | 660 | 662 | 774,000 | 6,620 |
| 1993-06-03 | 649 | 670 | 649 | 670 | 790,000 | 6,700 |
| 1993-06-02 | 647 | 661 | 644 | 650 | 653,000 | 6,500 |
| 1993-06-01 | 637 | 645 | 636 | 637 | 499,000 | 6,370 |
| 1993-05-31 | 660 | 665 | 645 | 647 | 778,000 | 6,470 |
| 1993-05-28 | 674 | 677 | 660 | 664 | 1,056,000 | 6,640 |
| 1993-05-27 | 680 | 694 | 670 | 675 | 2,723,000 | 6,750 |
| 1993-05-26 | 644 | 674 | 640 | 667 | 3,253,000 | 6,670 |
| 1993-05-25 | 650 | 654 | 641 | 644 | 533,000 | 6,440 |
| 1993-05-24 | 659 | 665 | 651 | 651 | 692,000 | 6,510 |
| 1993-05-21 | 632 | 651 | 632 | 649 | 421,000 | 6,490 |
| 1993-05-20 | 641 | 650 | 630 | 632 | 632,000 | 6,320 |
| 1993-05-19 | 631 | 650 | 624 | 641 | 333,000 | 6,410 |
| 1993-05-18 | 664 | 664 | 639 | 641 | 625,000 | 6,410 |
| 1993-05-17 | 650 | 660 | 650 | 658 | 284,000 | 6,580 |
| 1993-05-14 | 650 | 659 | 640 | 640 | 646,000 | 6,400 |
| 1993-05-13 | 660 | 664 | 636 | 660 | 580,000 | 6,600 |
| 1993-05-12 | 669 | 669 | 650 | 661 | 499,000 | 6,610 |
| 1993-05-11 | 674 | 675 | 665 | 669 | 907,000 | 6,690 |
| 1993-05-10 | 644 | 665 | 643 | 665 | 314,000 | 6,650 |
| 1993-05-07 | 654 | 657 | 650 | 650 | 441,000 | 6,500 |
| 1993-05-06 | 655 | 660 | 640 | 655 | 300,000 | 6,550 |
| 1993-04-30 | 655 | 660 | 649 | 655 | 552,000 | 6,550 |
| 1993-04-28 | 651 | 669 | 651 | 655 | 1,769,000 | 6,550 |
| 1993-04-27 | 631 | 648 | 631 | 643 | 1,273,000 | 6,430 |
| 1993-04-26 | 632 | 635 | 631 | 631 | 772,000 | 6,310 |
| 1993-04-23 | 630 | 636 | 630 | 635 | 577,000 | 6,350 |
| 1993-04-22 | 631 | 644 | 629 | 631 | 596,000 | 6,310 |
| 1993-04-21 | 631 | 639 | 622 | 630 | 575,000 | 6,300 |
| 1993-04-20 | 639 | 646 | 630 | 640 | 718,000 | 6,400 |
| 1993-04-19 | 626 | 650 | 626 | 636 | 556,000 | 6,360 |
| 1993-04-16 | 643 | 643 | 624 | 633 | 702,000 | 6,330 |
| 1993-04-15 | 634 | 643 | 620 | 643 | 662,000 | 6,430 |
| 1993-04-14 | 645 | 650 | 621 | 634 | 920,000 | 6,340 |
| 1993-04-13 | 619 | 645 | 612 | 643 | 979,000 | 6,430 |
| 1993-04-12 | 610 | 620 | 610 | 619 | 399,000 | 6,190 |
| 1993-04-09 | 606 | 620 | 606 | 620 | 992,000 | 6,200 |
| 1993-04-08 | 619 | 626 | 597 | 607 | 734,000 | 6,070 |
| 1993-04-07 | 629 | 629 | 620 | 625 | 949,000 | 6,250 |
| 1993-04-06 | 626 | 644 | 625 | 625 | 1,172,000 | 6,250 |
| 1993-04-05 | 610 | 660 | 605 | 645 | 3,299,000 | 6,450 |
| 1993-04-02 | 594 | 630 | 590 | 600 | 2,767,000 | 6,000 |
| 1993-04-01 | 550 | 590 | 550 | 589 | 865,000 | 5,890 |
| 1993-03-31 | 555 | 565 | 550 | 550 | 821,000 | 5,500 |
| 1993-03-30 | 586 | 588 | 562 | 565 | 1,112,000 | 5,650 |
| 1993-03-29 | 560 | 579 | 556 | 578 | 1,094,000 | 5,780 |
| 1993-03-26 | 551 | 569 | 551 | 556 | 649,000 | 5,560 |
| 1993-03-25 | 555 | 569 | 555 | 564 | 763,000 | 5,640 |
| 1993-03-24 | 559 | 568 | 555 | 555 | 342,000 | 5,550 |
| 1993-03-23 | 558 | 560 | 557 | 557 | 523,000 | 5,570 |
| 1993-03-22 | 564 | 564 | 556 | 560 | 251,000 | 5,600 |
| 1993-03-19 | 561 | 570 | 555 | 555 | 850,000 | 5,550 |
| 1993-03-18 | 561 | 570 | 560 | 570 | 1,026,000 | 5,700 |
| 1993-03-17 | 551 | 561 | 551 | 555 | 441,000 | 5,550 |
| 1993-03-16 | 560 | 560 | 558 | 560 | 609,000 | 5,600 |
| 1993-03-15 | 562 | 562 | 555 | 559 | 388,000 | 5,590 |
| 1993-03-12 | 547 | 564 | 547 | 563 | 1,925,000 | 5,630 |
| 1993-03-11 | 555 | 560 | 553 | 557 | 585,000 | 5,570 |
| 1993-03-10 | 559 | 563 | 552 | 552 | 1,235,000 | 5,520 |
| 1993-03-09 | 558 | 563 | 538 | 540 | 1,968,000 | 5,400 |
| 1993-03-08 | 540 | 580 | 539 | 558 | 811,000 | 5,580 |
| 1993-03-05 | 531 | 535 | 530 | 530 | 273,000 | 5,300 |
| 1993-03-04 | 530 | 535 | 525 | 530 | 492,000 | 5,300 |
| 1993-03-03 | 536 | 536 | 528 | 530 | 436,000 | 5,300 |
| 1993-03-02 | 532 | 542 | 532 | 536 | 246,000 | 5,360 |
| 1993-03-01 | 547 | 547 | 541 | 547 | 158,000 | 5,470 |
| 1993-02-26 | 540 | 548 | 533 | 547 | 521,000 | 5,470 |
| 1993-02-25 | 540 | 540 | 532 | 533 | 256,000 | 5,330 |
| 1993-02-24 | 537 | 543 | 530 | 530 | 445,000 | 5,300 |
| 1993-02-23 | 541 | 550 | 540 | 547 | 250,000 | 5,470 |
| 1993-02-22 | 545 | 545 | 539 | 540 | 155,000 | 5,400 |
| 1993-02-19 | 540 | 540 | 536 | 540 | 149,000 | 5,400 |
| 1993-02-18 | 536 | 543 | 535 | 535 | 219,000 | 5,350 |
| 1993-02-17 | 532 | 539 | 530 | 537 | 405,000 | 5,370 |
| 1993-02-16 | 545 | 550 | 540 | 544 | 278,000 | 5,440 |
| 1993-02-15 | 536 | 544 | 535 | 543 | 333,000 | 5,430 |
| 1993-02-12 | 553 | 553 | 530 | 539 | 500,000 | 5,390 |
| 1993-02-10 | 552 | 552 | 545 | 550 | 134,000 | 5,500 |
| 1993-02-09 | 564 | 564 | 543 | 554 | 161,000 | 5,540 |
| 1993-02-08 | 569 | 569 | 561 | 565 | 182,000 | 5,650 |
| 1993-02-05 | 563 | 569 | 558 | 567 | 321,000 | 5,670 |
| 1993-02-04 | 568 | 568 | 556 | 563 | 374,000 | 5,630 |
| 1993-02-03 | 572 | 572 | 564 | 564 | 316,000 | 5,640 |
| 1993-02-02 | 565 | 571 | 565 | 568 | 569,000 | 5,680 |
| 1993-02-01 | 564 | 565 | 560 | 564 | 479,000 | 5,640 |
| 1993-01-29 | 560 | 565 | 556 | 557 | 917,000 | 5,570 |
| 1993-01-28 | 525 | 565 | 525 | 562 | 906,000 | 5,620 |
| 1993-01-27 | 527 | 530 | 521 | 527 | 260,000 | 5,270 |
| 1993-01-26 | 516 | 537 | 516 | 527 | 427,000 | 5,270 |
| 1993-01-25 | 533 | 543 | 512 | 522 | 186,000 | 5,220 |
| 1993-01-22 | 534 | 534 | 521 | 523 | 286,000 | 5,230 |
| 1993-01-21 | 538 | 540 | 533 | 535 | 348,000 | 5,350 |
| 1993-01-20 | 550 | 551 | 537 | 540 | 459,000 | 5,400 |
| 1993-01-19 | 546 | 550 | 537 | 550 | 288,000 | 5,500 |
| 1993-01-18 | 549 | 551 | 543 | 547 | 294,000 | 5,470 |
| 1993-01-14 | 549 | 550 | 540 | 541 | 427,000 | 5,410 |
| 1993-01-13 | 550 | 551 | 549 | 549 | 282,000 | 5,490 |
| 1993-01-12 | 545 | 551 | 545 | 549 | 368,000 | 5,490 |
| 1993-01-11 | 545 | 549 | 540 | 545 | 187,000 | 5,450 |
| 1993-01-08 | 547 | 555 | 547 | 550 | 595,000 | 5,500 |
| 1993-01-07 | 559 | 563 | 553 | 557 | 429,000 | 5,570 |
| 1993-01-06 | 559 | 562 | 559 | 559 | 364,000 | 5,590 |
| 1993-01-05 | 562 | 569 | 558 | 559 | 402,000 | 5,590 |
| 1993-01-04 | 576 | 582 | 560 | 569 | 313,000 | 5,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株