1. HOME >
  2. 株価時系列 >
  3. 5233 >
  4. 1994年

5233 太平洋セメント(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30570579567568153,0005,680
1994-12-29570579570579204,0005,790
1994-12-28580580572572222,0005,720
1994-12-27580580576577555,0005,770
1994-12-26580580577580217,0005,800
1994-12-22578580577580384,0005,800
1994-12-21578580575580415,0005,800
1994-12-20571576570576793,0005,760
1994-12-19575580573577459,0005,770
1994-12-16573580573580282,0005,800
1994-12-15579580576580698,0005,800
1994-12-14576576570576433,0005,760
1994-12-13587587573574173,0005,740
1994-12-1258559058558894,0005,880
1994-12-096036035875921,166,0005,920
1994-12-08583599583593273,0005,930
1994-12-07583585583583161,0005,830
1994-12-06588590582583238,0005,830
1994-12-05574591573591346,0005,910
1994-12-02573578572575163,0005,750
1994-12-01587590578578650,0005,780
1994-11-30581607577607934,0006,070
1994-11-29563576562576810,0005,760
1994-11-28554561553561754,0005,610
1994-11-25553558550550378,0005,500
1994-11-24551557546550856,0005,500
1994-11-22550551540551548,0005,510
1994-11-21558560552556154,0005,560
1994-11-18563563550560108,0005,600
1994-11-17566566555555427,0005,550
1994-11-16559559551558421,0005,580
1994-11-15549555548555525,0005,550
1994-11-14529535521529148,0005,290
1994-11-11545545530539874,0005,390
1994-11-10557557542545863,0005,450
1994-11-09563565559559764,0005,590
1994-11-08571571565565657,0005,650
1994-11-075755755655701,243,0005,700
1994-11-04590596590592366,0005,920
1994-11-02603605598598417,0005,980
1994-11-01612612601601465,0006,010
1994-10-316126126006031,255,0006,030
1994-10-28621621611611639,0006,110
1994-10-27624624621621412,0006,210
1994-10-26629633626626322,0006,260
1994-10-25631635625629829,0006,290
1994-10-24628638628630812,0006,300
1994-10-21629631628628542,0006,280
1994-10-20628629626628352,0006,280
1994-10-19630630625627794,0006,270
1994-10-18629629625629236,0006,290
1994-10-17632635627635280,0006,350
1994-10-14631631626626839,0006,260
1994-10-13641641627631773,0006,310
1994-10-12629637625635763,0006,350
1994-10-11630635628630693,0006,300
1994-10-07630630625625570,0006,250
1994-10-06644646632632712,0006,320
1994-10-05645650645649638,0006,490
1994-10-04649652646649542,0006,490
1994-10-03649653647651564,0006,510
1994-09-30650650646647767,0006,470
1994-09-296326466326431,205,0006,430
1994-09-286186326186301,147,0006,300
1994-09-27625629621622406,0006,220
1994-09-26625629625629345,0006,290
1994-09-226336336186291,237,0006,290
1994-09-21615633611623704,0006,230
1994-09-20611619610613672,0006,130
1994-09-19612613608609853,0006,090
1994-09-16633633622622396,0006,220
1994-09-14625639624637286,0006,370
1994-09-13637637621626647,0006,260
1994-09-12628632625632557,0006,320
1994-09-096356416256261,298,0006,260
1994-09-08620630620625261,0006,250
1994-09-07631636622625622,0006,250
1994-09-06636644631640150,0006,400
1994-09-05649649636636131,0006,360
1994-09-02644649643649146,0006,490
1994-09-01643650635643665,0006,430
1994-08-31639640632633223,0006,330
1994-08-30648648628640373,0006,400
1994-08-29653655643643293,0006,430
1994-08-26650654641649650,0006,490
1994-08-256506536286461,985,0006,460
1994-08-246286406286401,243,0006,400
1994-08-23620626617620864,0006,200
1994-08-22648652629629781,0006,290
1994-08-19655657647648501,0006,480
1994-08-186566606566591,691,0006,590
1994-08-17674675661663996,0006,630
1994-08-166856936796792,117,0006,790
1994-08-156686836686821,211,0006,820
1994-08-126726736666691,925,0006,690
1994-08-116586696556691,185,0006,690
1994-08-106546606516581,071,0006,580
1994-08-09655657645655600,0006,550
1994-08-08651655650653331,0006,530
1994-08-05658659652652639,0006,520
1994-08-04665668660660381,0006,600
1994-08-036556716546691,884,0006,690
1994-08-02653660653655521,0006,550
1994-08-016556646556581,560,0006,580
1994-07-296456546406511,569,0006,510
1994-07-286196356176351,083,0006,350
1994-07-276126176106171,263,0006,170
1994-07-266176176086084,019,0006,080
1994-07-25620629620622431,0006,220
1994-07-226416426276302,258,0006,300
1994-07-21641648640641449,0006,410
1994-07-206486506456501,297,0006,500
1994-07-19642653642652593,0006,520
1994-07-18635642630642763,0006,420
1994-07-15643643631637860,0006,370
1994-07-14636645635635752,0006,350
1994-07-13624648624639720,0006,390
1994-07-12638640633634557,0006,340
1994-07-11640645636640822,0006,400
1994-07-086406446376401,795,0006,400
1994-07-07657659640640702,0006,400
1994-07-066696736506552,834,0006,550
1994-07-056496696486672,621,0006,670
1994-07-046476576456501,592,0006,500
1994-07-016286426286372,346,0006,370
1994-06-306146296116272,073,0006,270
1994-06-296126276096151,996,0006,150
1994-06-286096196006101,669,0006,100
1994-06-275805995785992,166,0005,990
1994-06-245615955615831,199,0005,830
1994-06-23558570553570938,0005,700
1994-06-225655735505531,251,0005,530
1994-06-21567574567567235,0005,670
1994-06-20590590575575888,0005,750
1994-06-17590595586590263,0005,900
1994-06-16587588582585309,0005,850
1994-06-15587590581587486,0005,870
1994-06-14586586581584306,0005,840
1994-06-13584587581587318,0005,870
1994-06-105915915755811,248,0005,810
1994-06-09595595586590954,0005,900
1994-06-08585595582595462,0005,950
1994-06-07579585575585429,0005,850
1994-06-06578583572575332,0005,750
1994-06-03586592586588428,0005,880
1994-06-02608609590596499,0005,960
1994-06-01608613603608880,0006,080
1994-05-31600605599599357,0005,990
1994-05-306026045996041,050,0006,040
1994-05-27587599578593518,0005,930
1994-05-26589589578580196,0005,800
1994-05-25585589580589407,0005,890
1994-05-24568580567580831,0005,800
1994-05-23585589579580495,0005,800
1994-05-20583585580580306,0005,800
1994-05-19562585562583202,0005,830
1994-05-18576576560570130,0005,700
1994-05-17576577570574136,0005,740
1994-05-16584584577577145,0005,770
1994-05-13582585576585669,0005,850
1994-05-12577580571572223,0005,720
1994-05-11569578569578483,0005,780
1994-05-10564569558558191,0005,580
1994-05-09560568560560166,0005,600
1994-05-06561574561566175,0005,660
1994-05-02552571552571148,0005,710
1994-04-28566572563572246,0005,720
1994-04-2756656655856388,0005,630
1994-04-26561563556557263,0005,570
1994-04-25559570556560241,0005,600
1994-04-22570570561562280,0005,620
1994-04-21559560553555153,0005,550
1994-04-20573578553560332,0005,600
1994-04-19580580574574378,0005,740
1994-04-18590593585590390,0005,900
1994-04-15583591572572604,0005,720
1994-04-14574578560575273,0005,750
1994-04-13548575548575441,0005,750
1994-04-12572572554555324,0005,550
1994-04-11562578562572281,0005,720
1994-04-08577583541582893,0005,820
1994-04-07565576563567250,0005,670
1994-04-06569578561569447,0005,690
1994-04-05536554534549443,0005,490
1994-04-04528538522537388,0005,370
1994-04-01525534525533153,0005,330
1994-03-31537544520520310,0005,200
1994-03-30529544523539398,0005,390
1994-03-29549549538539256,0005,390
1994-03-28534560534549294,0005,490
1994-03-25530546530539566,0005,390
1994-03-24567567550550325,0005,500
1994-03-23577577566566372,0005,660
1994-03-22572576567572599,0005,720
1994-03-18580585572579514,0005,790
1994-03-17590590576579642,0005,790
1994-03-16587596585595538,0005,950
1994-03-15603608591597418,0005,970
1994-03-14589615589604618,0006,040
1994-03-116096095905901,800,0005,900
1994-03-10584596584589245,0005,890
1994-03-09585588582582187,0005,820
1994-03-08590594583585404,0005,850
1994-03-07595614584585397,0005,850
1994-03-04589610587598305,0005,980
1994-03-03594610590591190,0005,910
1994-03-02605609586589348,0005,890
1994-03-016096166086151,504,0006,150
1994-02-286006085996021,248,0006,020
1994-02-25582599582585907,0005,850
1994-02-24573581573580922,0005,800
1994-02-23576578572573477,0005,730
1994-02-22576576570571447,0005,710
1994-02-21569578563575423,0005,750
1994-02-18566576562565394,0005,650
1994-02-17577577562564486,0005,640
1994-02-16589589577577593,0005,770
1994-02-15579579565571589,0005,710
1994-02-14599600590599412,0005,990
1994-02-10615615601609480,0006,090
1994-02-096186195986191,059,0006,190
1994-02-086106206036131,076,0006,130
1994-02-07605605598600509,0006,000
1994-02-04602608601605280,0006,050
1994-02-036046075996011,442,0006,010
1994-02-026146206016011,716,0006,010
1994-02-016096206016201,785,0006,200
1994-01-315805895715891,181,0005,890
1994-01-28554554540550438,0005,500
1994-01-27558560542557845,0005,570
1994-01-26537548536547494,0005,470
1994-01-25535535524527693,0005,270
1994-01-24520537516521878,0005,210
1994-01-21542546537544706,0005,440
1994-01-20534538528537641,0005,370
1994-01-19522535522535855,0005,350
1994-01-18523530518520226,0005,200
1994-01-17530535525527293,0005,270
1994-01-14535536530536972,0005,360
1994-01-13536542531531678,0005,310
1994-01-12532541530533732,0005,330
1994-01-115435435275321,138,0005,320
1994-01-10514518506518740,0005,180
1994-01-07508525508519714,0005,190
1994-01-06514520510516863,0005,160
1994-01-05495499492499256,0004,990
1994-01-0449849849049068,0004,900

分割・併合履歴 ： [2017-09-27]1株→0.1株