5233 太平洋セメント(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 550 | 553 | 548 | 551 | 213,000 | 5,510 |
| 1995-12-28 | 554 | 554 | 549 | 551 | 297,000 | 5,510 |
| 1995-12-27 | 560 | 560 | 553 | 555 | 422,000 | 5,550 |
| 1995-12-26 | 559 | 559 | 554 | 559 | 173,000 | 5,590 |
| 1995-12-25 | 549 | 555 | 547 | 555 | 228,000 | 5,550 |
| 1995-12-22 | 560 | 560 | 547 | 549 | 1,753,000 | 5,490 |
| 1995-12-21 | 550 | 563 | 550 | 561 | 380,000 | 5,610 |
| 1995-12-20 | 554 | 564 | 550 | 550 | 447,000 | 5,500 |
| 1995-12-19 | 555 | 555 | 546 | 547 | 272,000 | 5,470 |
| 1995-12-18 | 559 | 565 | 556 | 556 | 519,000 | 5,560 |
| 1995-12-15 | 559 | 567 | 557 | 559 | 320,000 | 5,590 |
| 1995-12-14 | 563 | 570 | 555 | 555 | 414,000 | 5,550 |
| 1995-12-13 | 562 | 574 | 562 | 568 | 279,000 | 5,680 |
| 1995-12-12 | 549 | 565 | 549 | 553 | 258,000 | 5,530 |
| 1995-12-11 | 578 | 578 | 552 | 559 | 485,000 | 5,590 |
| 1995-12-08 | 570 | 580 | 563 | 568 | 2,557,000 | 5,680 |
| 1995-12-07 | 560 | 571 | 556 | 569 | 571,000 | 5,690 |
| 1995-12-06 | 550 | 567 | 550 | 560 | 310,000 | 5,600 |
| 1995-12-05 | 559 | 560 | 552 | 556 | 601,000 | 5,560 |
| 1995-12-04 | 559 | 565 | 553 | 565 | 797,000 | 5,650 |
| 1995-12-01 | 550 | 565 | 550 | 561 | 1,454,000 | 5,610 |
| 1995-11-30 | 535 | 550 | 535 | 550 | 450,000 | 5,500 |
| 1995-11-29 | 549 | 554 | 535 | 535 | 943,000 | 5,350 |
| 1995-11-28 | 559 | 562 | 553 | 559 | 279,000 | 5,590 |
| 1995-11-27 | 552 | 575 | 552 | 567 | 777,000 | 5,670 |
| 1995-11-24 | 557 | 557 | 548 | 552 | 500,000 | 5,520 |
| 1995-11-22 | 550 | 558 | 545 | 557 | 769,000 | 5,570 |
| 1995-11-21 | 533 | 545 | 528 | 545 | 520,000 | 5,450 |
| 1995-11-20 | 529 | 539 | 528 | 533 | 844,000 | 5,330 |
| 1995-11-17 | 530 | 530 | 517 | 525 | 295,000 | 5,250 |
| 1995-11-16 | 519 | 524 | 511 | 511 | 281,000 | 5,110 |
| 1995-11-15 | 502 | 515 | 502 | 509 | 483,000 | 5,090 |
| 1995-11-14 | 509 | 510 | 506 | 506 | 148,000 | 5,060 |
| 1995-11-13 | 517 | 517 | 506 | 506 | 182,000 | 5,060 |
| 1995-11-10 | 514 | 515 | 510 | 515 | 377,000 | 5,150 |
| 1995-11-09 | 517 | 530 | 512 | 520 | 499,000 | 5,200 |
| 1995-11-08 | 511 | 517 | 510 | 511 | 325,000 | 5,110 |
| 1995-11-07 | 500 | 512 | 500 | 511 | 401,000 | 5,110 |
| 1995-11-06 | 508 | 514 | 502 | 510 | 701,000 | 5,100 |
| 1995-11-02 | 511 | 511 | 503 | 510 | 285,000 | 5,100 |
| 1995-11-01 | 496 | 508 | 492 | 501 | 355,000 | 5,010 |
| 1995-10-31 | 488 | 515 | 488 | 515 | 677,000 | 5,150 |
| 1995-10-30 | 498 | 498 | 483 | 488 | 672,000 | 4,880 |
| 1995-10-27 | 511 | 515 | 495 | 495 | 1,033,000 | 4,950 |
| 1995-10-26 | 521 | 522 | 508 | 515 | 764,000 | 5,150 |
| 1995-10-25 | 529 | 529 | 518 | 524 | 202,000 | 5,240 |
| 1995-10-24 | 537 | 542 | 532 | 532 | 273,000 | 5,320 |
| 1995-10-23 | 540 | 542 | 537 | 542 | 266,000 | 5,420 |
| 1995-10-20 | 530 | 539 | 528 | 539 | 694,000 | 5,390 |
| 1995-10-19 | 528 | 535 | 523 | 528 | 625,000 | 5,280 |
| 1995-10-18 | 522 | 525 | 511 | 521 | 292,000 | 5,210 |
| 1995-10-17 | 528 | 530 | 520 | 521 | 505,000 | 5,210 |
| 1995-10-16 | 525 | 535 | 525 | 528 | 356,000 | 5,280 |
| 1995-10-13 | 532 | 542 | 528 | 533 | 370,000 | 5,330 |
| 1995-10-12 | 529 | 540 | 527 | 536 | 367,000 | 5,360 |
| 1995-10-11 | 535 | 537 | 527 | 527 | 498,000 | 5,270 |
| 1995-10-09 | 544 | 545 | 535 | 535 | 368,000 | 5,350 |
| 1995-10-06 | 550 | 556 | 543 | 544 | 988,000 | 5,440 |
| 1995-10-05 | 553 | 558 | 549 | 557 | 910,000 | 5,570 |
| 1995-10-04 | 540 | 550 | 530 | 549 | 1,177,000 | 5,490 |
| 1995-10-03 | 521 | 543 | 520 | 542 | 829,000 | 5,420 |
| 1995-10-02 | 520 | 523 | 520 | 520 | 448,000 | 5,200 |
| 1995-09-29 | 525 | 530 | 520 | 523 | 424,000 | 5,230 |
| 1995-09-28 | 512 | 520 | 511 | 515 | 812,000 | 5,150 |
| 1995-09-27 | 493 | 515 | 489 | 515 | 384,000 | 5,150 |
| 1995-09-26 | 491 | 494 | 475 | 489 | 156,000 | 4,890 |
| 1995-09-25 | 510 | 510 | 488 | 488 | 200,000 | 4,880 |
| 1995-09-22 | 501 | 512 | 495 | 495 | 378,000 | 4,950 |
| 1995-09-21 | 510 | 519 | 507 | 510 | 301,000 | 5,100 |
| 1995-09-20 | 539 | 540 | 510 | 517 | 508,000 | 5,170 |
| 1995-09-19 | 518 | 530 | 517 | 529 | 430,000 | 5,290 |
| 1995-09-18 | 543 | 543 | 521 | 521 | 378,000 | 5,210 |
| 1995-09-14 | 540 | 546 | 535 | 543 | 604,000 | 5,430 |
| 1995-09-13 | 530 | 536 | 526 | 535 | 552,000 | 5,350 |
| 1995-09-12 | 531 | 544 | 530 | 530 | 728,000 | 5,300 |
| 1995-09-11 | 502 | 530 | 499 | 530 | 1,105,000 | 5,300 |
| 1995-09-08 | 512 | 512 | 500 | 505 | 3,150,000 | 5,050 |
| 1995-09-07 | 472 | 476 | 465 | 472 | 1,052,000 | 4,720 |
| 1995-09-06 | 476 | 477 | 465 | 469 | 198,000 | 4,690 |
| 1995-09-05 | 474 | 477 | 469 | 477 | 442,000 | 4,770 |
| 1995-09-04 | 480 | 484 | 465 | 474 | 234,000 | 4,740 |
| 1995-09-01 | 482 | 496 | 480 | 485 | 292,000 | 4,850 |
| 1995-08-31 | 485 | 498 | 485 | 497 | 644,000 | 4,970 |
| 1995-08-30 | 482 | 484 | 475 | 484 | 453,000 | 4,840 |
| 1995-08-29 | 463 | 480 | 463 | 477 | 664,000 | 4,770 |
| 1995-08-28 | 473 | 473 | 461 | 463 | 298,000 | 4,630 |
| 1995-08-25 | 480 | 480 | 473 | 475 | 455,000 | 4,750 |
| 1995-08-24 | 480 | 484 | 474 | 484 | 284,000 | 4,840 |
| 1995-08-23 | 483 | 483 | 474 | 480 | 465,000 | 4,800 |
| 1995-08-22 | 478 | 490 | 476 | 483 | 454,000 | 4,830 |
| 1995-08-21 | 483 | 485 | 478 | 485 | 207,000 | 4,850 |
| 1995-08-18 | 480 | 488 | 475 | 483 | 440,000 | 4,830 |
| 1995-08-17 | 490 | 498 | 480 | 490 | 794,000 | 4,900 |
| 1995-08-16 | 500 | 505 | 495 | 504 | 1,023,000 | 5,040 |
| 1995-08-15 | 440 | 465 | 435 | 465 | 1,310,000 | 4,650 |
| 1995-08-14 | 428 | 436 | 427 | 435 | 390,000 | 4,350 |
| 1995-08-11 | 430 | 430 | 423 | 428 | 585,000 | 4,280 |
| 1995-08-10 | 429 | 430 | 423 | 423 | 539,000 | 4,230 |
| 1995-08-09 | 433 | 433 | 426 | 432 | 153,000 | 4,320 |
| 1995-08-08 | 430 | 433 | 425 | 430 | 443,000 | 4,300 |
| 1995-08-07 | 440 | 442 | 427 | 427 | 238,000 | 4,270 |
| 1995-08-04 | 448 | 449 | 440 | 444 | 584,000 | 4,440 |
| 1995-08-03 | 450 | 460 | 440 | 449 | 816,000 | 4,490 |
| 1995-08-02 | 429 | 440 | 426 | 439 | 568,000 | 4,390 |
| 1995-08-01 | 456 | 457 | 427 | 434 | 575,000 | 4,340 |
| 1995-07-31 | 454 | 469 | 450 | 451 | 391,000 | 4,510 |
| 1995-07-28 | 440 | 460 | 435 | 450 | 421,000 | 4,500 |
| 1995-07-27 | 434 | 450 | 433 | 440 | 258,000 | 4,400 |
| 1995-07-26 | 430 | 440 | 424 | 437 | 210,000 | 4,370 |
| 1995-07-25 | 436 | 436 | 421 | 421 | 447,000 | 4,210 |
| 1995-07-24 | 433 | 445 | 423 | 440 | 167,000 | 4,400 |
| 1995-07-21 | 435 | 440 | 427 | 433 | 289,000 | 4,330 |
| 1995-07-20 | 433 | 433 | 425 | 431 | 306,000 | 4,310 |
| 1995-07-19 | 430 | 435 | 421 | 435 | 380,000 | 4,350 |
| 1995-07-18 | 450 | 453 | 436 | 439 | 306,000 | 4,390 |
| 1995-07-17 | 434 | 450 | 434 | 445 | 692,000 | 4,450 |
| 1995-07-14 | 443 | 443 | 425 | 425 | 429,000 | 4,250 |
| 1995-07-13 | 445 | 446 | 433 | 433 | 277,000 | 4,330 |
| 1995-07-12 | 429 | 450 | 424 | 431 | 584,000 | 4,310 |
| 1995-07-11 | 439 | 439 | 414 | 438 | 836,000 | 4,380 |
| 1995-07-10 | 452 | 470 | 435 | 439 | 587,000 | 4,390 |
| 1995-07-07 | 415 | 480 | 415 | 447 | 1,032,000 | 4,470 |
| 1995-07-06 | 398 | 400 | 384 | 400 | 258,000 | 4,000 |
| 1995-07-05 | 395 | 399 | 390 | 396 | 100,000 | 3,960 |
| 1995-07-04 | 389 | 395 | 384 | 390 | 141,000 | 3,900 |
| 1995-07-03 | 386 | 386 | 372 | 380 | 458,000 | 3,800 |
| 1995-06-30 | 371 | 391 | 371 | 386 | 429,000 | 3,860 |
| 1995-06-29 | 396 | 396 | 364 | 366 | 315,000 | 3,660 |
| 1995-06-28 | 380 | 399 | 378 | 382 | 275,000 | 3,820 |
| 1995-06-27 | 401 | 401 | 376 | 376 | 339,000 | 3,760 |
| 1995-06-26 | 399 | 404 | 393 | 400 | 333,000 | 4,000 |
| 1995-06-23 | 391 | 400 | 391 | 400 | 434,000 | 4,000 |
| 1995-06-22 | 400 | 400 | 390 | 391 | 134,000 | 3,910 |
| 1995-06-21 | 390 | 409 | 388 | 403 | 312,000 | 4,030 |
| 1995-06-20 | 400 | 400 | 390 | 391 | 395,000 | 3,910 |
| 1995-06-19 | 394 | 394 | 390 | 390 | 408,000 | 3,900 |
| 1995-06-16 | 409 | 413 | 390 | 392 | 369,000 | 3,920 |
| 1995-06-15 | 400 | 408 | 386 | 408 | 683,000 | 4,080 |
| 1995-06-14 | 399 | 403 | 399 | 403 | 358,000 | 4,030 |
| 1995-06-13 | 401 | 401 | 390 | 398 | 519,000 | 3,980 |
| 1995-06-12 | 412 | 412 | 397 | 397 | 358,000 | 3,970 |
| 1995-06-09 | 429 | 436 | 410 | 417 | 2,192,000 | 4,170 |
| 1995-06-08 | 449 | 450 | 440 | 444 | 333,000 | 4,440 |
| 1995-06-07 | 449 | 451 | 444 | 451 | 238,000 | 4,510 |
| 1995-06-06 | 452 | 455 | 449 | 449 | 244,000 | 4,490 |
| 1995-06-05 | 445 | 453 | 443 | 452 | 326,000 | 4,520 |
| 1995-06-02 | 435 | 450 | 433 | 443 | 583,000 | 4,430 |
| 1995-06-01 | 427 | 432 | 423 | 432 | 334,000 | 4,320 |
| 1995-05-31 | 435 | 435 | 421 | 423 | 492,000 | 4,230 |
| 1995-05-30 | 434 | 441 | 434 | 437 | 408,000 | 4,370 |
| 1995-05-29 | 435 | 435 | 428 | 433 | 174,000 | 4,330 |
| 1995-05-26 | 444 | 447 | 440 | 445 | 152,000 | 4,450 |
| 1995-05-25 | 457 | 457 | 440 | 441 | 377,000 | 4,410 |
| 1995-05-24 | 444 | 456 | 443 | 455 | 612,000 | 4,550 |
| 1995-05-23 | 453 | 453 | 439 | 445 | 668,000 | 4,450 |
| 1995-05-22 | 460 | 460 | 451 | 454 | 290,000 | 4,540 |
| 1995-05-19 | 462 | 462 | 456 | 461 | 660,000 | 4,610 |
| 1995-05-18 | 480 | 480 | 451 | 462 | 371,000 | 4,620 |
| 1995-05-17 | 472 | 477 | 467 | 470 | 248,000 | 4,700 |
| 1995-05-16 | 470 | 472 | 466 | 467 | 259,000 | 4,670 |
| 1995-05-15 | 460 | 471 | 459 | 471 | 319,000 | 4,710 |
| 1995-05-12 | 467 | 469 | 450 | 450 | 936,000 | 4,500 |
| 1995-05-11 | 467 | 469 | 463 | 468 | 549,000 | 4,680 |
| 1995-05-10 | 455 | 469 | 455 | 462 | 706,000 | 4,620 |
| 1995-05-09 | 452 | 459 | 450 | 450 | 956,000 | 4,500 |
| 1995-05-08 | 474 | 479 | 442 | 442 | 880,000 | 4,420 |
| 1995-05-02 | 470 | 480 | 470 | 470 | 367,000 | 4,700 |
| 1995-05-01 | 485 | 489 | 480 | 480 | 145,000 | 4,800 |
| 1995-04-28 | 498 | 498 | 486 | 490 | 688,000 | 4,900 |
| 1995-04-27 | 496 | 498 | 491 | 494 | 431,000 | 4,940 |
| 1995-04-26 | 492 | 498 | 486 | 492 | 469,000 | 4,920 |
| 1995-04-25 | 495 | 507 | 495 | 502 | 439,000 | 5,020 |
| 1995-04-24 | 497 | 503 | 492 | 495 | 174,000 | 4,950 |
| 1995-04-21 | 486 | 510 | 486 | 507 | 767,000 | 5,070 |
| 1995-04-20 | 484 | 485 | 476 | 484 | 340,000 | 4,840 |
| 1995-04-19 | 468 | 485 | 467 | 485 | 348,000 | 4,850 |
| 1995-04-18 | 494 | 494 | 475 | 478 | 172,000 | 4,780 |
| 1995-04-17 | 470 | 499 | 464 | 499 | 276,000 | 4,990 |
| 1995-04-14 | 476 | 479 | 463 | 470 | 471,000 | 4,700 |
| 1995-04-13 | 473 | 484 | 472 | 479 | 143,000 | 4,790 |
| 1995-04-12 | 477 | 483 | 472 | 473 | 170,000 | 4,730 |
| 1995-04-11 | 484 | 484 | 472 | 472 | 263,000 | 4,720 |
| 1995-04-10 | 452 | 485 | 449 | 471 | 527,000 | 4,710 |
| 1995-04-07 | 454 | 455 | 446 | 447 | 331,000 | 4,470 |
| 1995-04-06 | 459 | 459 | 450 | 452 | 287,000 | 4,520 |
| 1995-04-05 | 469 | 469 | 448 | 460 | 500,000 | 4,600 |
| 1995-04-04 | 458 | 468 | 446 | 468 | 529,000 | 4,680 |
| 1995-04-03 | 448 | 453 | 445 | 453 | 538,000 | 4,530 |
| 1995-03-31 | 498 | 500 | 491 | 499 | 511,000 | 4,990 |
| 1995-03-30 | 483 | 497 | 482 | 488 | 257,000 | 4,880 |
| 1995-03-29 | 485 | 487 | 479 | 483 | 352,000 | 4,830 |
| 1995-03-28 | 461 | 480 | 461 | 477 | 346,000 | 4,770 |
| 1995-03-27 | 475 | 483 | 463 | 469 | 481,000 | 4,690 |
| 1995-03-24 | 467 | 473 | 459 | 473 | 227,000 | 4,730 |
| 1995-03-23 | 478 | 478 | 450 | 467 | 273,000 | 4,670 |
| 1995-03-22 | 491 | 493 | 473 | 483 | 315,000 | 4,830 |
| 1995-03-20 | 488 | 491 | 481 | 491 | 253,000 | 4,910 |
| 1995-03-17 | 508 | 509 | 490 | 491 | 118,000 | 4,910 |
| 1995-03-16 | 513 | 515 | 503 | 503 | 222,000 | 5,030 |
| 1995-03-15 | 498 | 513 | 494 | 513 | 300,000 | 5,130 |
| 1995-03-14 | 507 | 508 | 492 | 500 | 216,000 | 5,000 |
| 1995-03-13 | 508 | 508 | 489 | 508 | 310,000 | 5,080 |
| 1995-03-10 | 517 | 535 | 506 | 506 | 1,914,000 | 5,060 |
| 1995-03-09 | 518 | 527 | 518 | 520 | 600,000 | 5,200 |
| 1995-03-08 | 515 | 520 | 508 | 511 | 447,000 | 5,110 |
| 1995-03-07 | 536 | 536 | 517 | 518 | 213,000 | 5,180 |
| 1995-03-06 | 521 | 525 | 517 | 518 | 166,000 | 5,180 |
| 1995-03-03 | 525 | 533 | 509 | 524 | 412,000 | 5,240 |
| 1995-03-02 | 537 | 540 | 515 | 515 | 420,000 | 5,150 |
| 1995-03-01 | 550 | 550 | 512 | 517 | 730,000 | 5,170 |
| 1995-02-28 | 567 | 570 | 550 | 557 | 501,000 | 5,570 |
| 1995-02-27 | 560 | 577 | 512 | 577 | 451,000 | 5,770 |
| 1995-02-24 | 580 | 584 | 570 | 570 | 436,000 | 5,700 |
| 1995-02-23 | 591 | 591 | 575 | 580 | 405,000 | 5,800 |
| 1995-02-22 | 593 | 600 | 590 | 590 | 420,000 | 5,900 |
| 1995-02-21 | 580 | 595 | 580 | 590 | 454,000 | 5,900 |
| 1995-02-20 | 591 | 592 | 584 | 584 | 318,000 | 5,840 |
| 1995-02-17 | 584 | 618 | 583 | 599 | 667,000 | 5,990 |
| 1995-02-16 | 585 | 591 | 585 | 585 | 512,000 | 5,850 |
| 1995-02-15 | 585 | 585 | 580 | 580 | 241,000 | 5,800 |
| 1995-02-14 | 583 | 592 | 583 | 585 | 263,000 | 5,850 |
| 1995-02-13 | 608 | 608 | 591 | 598 | 278,000 | 5,980 |
| 1995-02-10 | 583 | 598 | 571 | 598 | 412,000 | 5,980 |
| 1995-02-09 | 582 | 599 | 582 | 583 | 222,000 | 5,830 |
| 1995-02-08 | 595 | 603 | 587 | 592 | 187,000 | 5,920 |
| 1995-02-07 | 605 | 612 | 599 | 605 | 155,000 | 6,050 |
| 1995-02-06 | 612 | 618 | 602 | 615 | 218,000 | 6,150 |
| 1995-02-03 | 606 | 606 | 595 | 602 | 220,000 | 6,020 |
| 1995-02-02 | 602 | 612 | 599 | 606 | 3,210,000 | 6,060 |
| 1995-02-01 | 615 | 626 | 609 | 619 | 318,000 | 6,190 |
| 1995-01-31 | 633 | 639 | 621 | 621 | 618,000 | 6,210 |
| 1995-01-30 | 601 | 623 | 601 | 623 | 705,000 | 6,230 |
| 1995-01-27 | 617 | 621 | 581 | 591 | 1,014,000 | 5,910 |
| 1995-01-26 | 630 | 640 | 617 | 623 | 552,000 | 6,230 |
| 1995-01-25 | 610 | 649 | 610 | 625 | 2,675,000 | 6,250 |
| 1995-01-24 | 581 | 600 | 562 | 600 | 728,000 | 6,000 |
| 1995-01-23 | 605 | 605 | 556 | 561 | 630,000 | 5,610 |
| 1995-01-20 | 590 | 605 | 585 | 597 | 820,000 | 5,970 |
| 1995-01-19 | 615 | 621 | 602 | 605 | 1,008,000 | 6,050 |
| 1995-01-18 | 612 | 622 | 607 | 615 | 2,231,000 | 6,150 |
| 1995-01-17 | 564 | 580 | 561 | 572 | 1,714,000 | 5,720 |
| 1995-01-13 | 560 | 560 | 550 | 559 | 673,000 | 5,590 |
| 1995-01-12 | 571 | 571 | 558 | 560 | 320,000 | 5,600 |
| 1995-01-11 | 579 | 579 | 570 | 571 | 415,000 | 5,710 |
| 1995-01-10 | 573 | 580 | 573 | 580 | 132,000 | 5,800 |
| 1995-01-09 | 578 | 578 | 574 | 578 | 115,000 | 5,780 |
| 1995-01-06 | 577 | 578 | 572 | 578 | 121,000 | 5,780 |
| 1995-01-05 | 571 | 579 | 569 | 579 | 107,000 | 5,790 |
| 1995-01-04 | 575 | 575 | 571 | 571 | 24,000 | 5,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株