5233 太平洋セメント(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 482 | 493 | 472 | 493 | 226,000 | 4,930 |
| 1996-12-27 | 480 | 487 | 475 | 480 | 492,000 | 4,800 |
| 1996-12-26 | 495 | 495 | 445 | 474 | 410,000 | 4,740 |
| 1996-12-25 | 491 | 496 | 487 | 496 | 434,000 | 4,960 |
| 1996-12-24 | 500 | 500 | 490 | 491 | 488,000 | 4,910 |
| 1996-12-20 | 520 | 520 | 495 | 500 | 435,000 | 5,000 |
| 1996-12-19 | 518 | 519 | 509 | 510 | 964,000 | 5,100 |
| 1996-12-18 | 526 | 526 | 520 | 520 | 318,000 | 5,200 |
| 1996-12-17 | 526 | 537 | 526 | 532 | 309,000 | 5,320 |
| 1996-12-16 | 534 | 535 | 530 | 535 | 324,000 | 5,350 |
| 1996-12-13 | 532 | 538 | 512 | 533 | 2,646,000 | 5,330 |
| 1996-12-12 | 510 | 527 | 510 | 524 | 240,000 | 5,240 |
| 1996-12-11 | 532 | 535 | 519 | 520 | 568,000 | 5,200 |
| 1996-12-10 | 530 | 535 | 523 | 530 | 616,000 | 5,300 |
| 1996-12-09 | 518 | 522 | 508 | 522 | 330,000 | 5,220 |
| 1996-12-06 | 530 | 530 | 495 | 495 | 427,000 | 4,950 |
| 1996-12-05 | 510 | 532 | 510 | 526 | 250,000 | 5,260 |
| 1996-12-04 | 504 | 510 | 501 | 510 | 357,000 | 5,100 |
| 1996-12-03 | 514 | 515 | 500 | 504 | 393,000 | 5,040 |
| 1996-12-02 | 531 | 531 | 514 | 514 | 209,000 | 5,140 |
| 1996-11-29 | 521 | 532 | 521 | 531 | 156,000 | 5,310 |
| 1996-11-28 | 528 | 531 | 525 | 526 | 226,000 | 5,260 |
| 1996-11-27 | 547 | 550 | 535 | 542 | 824,000 | 5,420 |
| 1996-11-26 | 564 | 565 | 545 | 545 | 466,000 | 5,450 |
| 1996-11-25 | 560 | 562 | 558 | 560 | 248,000 | 5,600 |
| 1996-11-22 | 551 | 561 | 551 | 561 | 214,000 | 5,610 |
| 1996-11-21 | 557 | 561 | 555 | 555 | 320,000 | 5,550 |
| 1996-11-20 | 548 | 563 | 543 | 562 | 420,000 | 5,620 |
| 1996-11-19 | 542 | 550 | 538 | 548 | 242,000 | 5,480 |
| 1996-11-18 | 548 | 548 | 536 | 536 | 79,000 | 5,360 |
| 1996-11-15 | 548 | 550 | 541 | 550 | 287,000 | 5,500 |
| 1996-11-14 | 540 | 540 | 534 | 534 | 368,000 | 5,340 |
| 1996-11-13 | 553 | 553 | 533 | 533 | 468,000 | 5,330 |
| 1996-11-12 | 545 | 555 | 545 | 555 | 428,000 | 5,550 |
| 1996-11-11 | 558 | 558 | 545 | 545 | 512,000 | 5,450 |
| 1996-11-08 | 544 | 555 | 539 | 552 | 700,000 | 5,520 |
| 1996-11-07 | 548 | 548 | 528 | 536 | 236,000 | 5,360 |
| 1996-11-06 | 542 | 545 | 535 | 545 | 430,000 | 5,450 |
| 1996-11-05 | 539 | 545 | 532 | 545 | 192,000 | 5,450 |
| 1996-11-01 | 538 | 539 | 521 | 530 | 354,000 | 5,300 |
| 1996-10-31 | 540 | 540 | 529 | 538 | 340,000 | 5,380 |
| 1996-10-30 | 550 | 550 | 541 | 542 | 420,000 | 5,420 |
| 1996-10-29 | 553 | 559 | 550 | 550 | 333,000 | 5,500 |
| 1996-10-28 | 553 | 554 | 548 | 550 | 365,000 | 5,500 |
| 1996-10-25 | 549 | 552 | 538 | 543 | 402,000 | 5,430 |
| 1996-10-24 | 549 | 550 | 542 | 549 | 305,000 | 5,490 |
| 1996-10-23 | 538 | 542 | 524 | 539 | 421,000 | 5,390 |
| 1996-10-22 | 552 | 553 | 544 | 548 | 296,000 | 5,480 |
| 1996-10-21 | 576 | 576 | 563 | 567 | 457,000 | 5,670 |
| 1996-10-18 | 558 | 570 | 552 | 566 | 536,000 | 5,660 |
| 1996-10-17 | 557 | 560 | 548 | 550 | 335,000 | 5,500 |
| 1996-10-16 | 551 | 560 | 551 | 559 | 453,000 | 5,590 |
| 1996-10-15 | 540 | 551 | 540 | 551 | 768,000 | 5,510 |
| 1996-10-14 | 539 | 540 | 537 | 540 | 277,000 | 5,400 |
| 1996-10-11 | 540 | 540 | 535 | 539 | 583,000 | 5,390 |
| 1996-10-09 | 538 | 543 | 537 | 537 | 134,000 | 5,370 |
| 1996-10-08 | 551 | 552 | 545 | 548 | 284,000 | 5,480 |
| 1996-10-07 | 550 | 553 | 548 | 553 | 286,000 | 5,530 |
| 1996-10-04 | 556 | 556 | 545 | 549 | 540,000 | 5,490 |
| 1996-10-03 | 556 | 556 | 553 | 556 | 252,000 | 5,560 |
| 1996-10-02 | 555 | 565 | 550 | 553 | 1,010,000 | 5,530 |
| 1996-10-01 | 565 | 567 | 559 | 560 | 487,000 | 5,600 |
| 1996-09-30 | 564 | 568 | 557 | 567 | 341,000 | 5,670 |
| 1996-09-27 | 547 | 574 | 547 | 574 | 348,000 | 5,740 |
| 1996-09-26 | 545 | 555 | 545 | 549 | 322,000 | 5,490 |
| 1996-09-25 | 544 | 545 | 540 | 545 | 154,000 | 5,450 |
| 1996-09-24 | 542 | 545 | 538 | 545 | 335,000 | 5,450 |
| 1996-09-20 | 550 | 550 | 541 | 542 | 316,000 | 5,420 |
| 1996-09-19 | 540 | 555 | 539 | 555 | 867,000 | 5,550 |
| 1996-09-18 | 556 | 574 | 555 | 560 | 1,185,000 | 5,600 |
| 1996-09-17 | 550 | 559 | 543 | 553 | 722,000 | 5,530 |
| 1996-09-13 | 540 | 544 | 528 | 531 | 2,653,000 | 5,310 |
| 1996-09-12 | 535 | 541 | 530 | 541 | 187,000 | 5,410 |
| 1996-09-11 | 546 | 549 | 537 | 545 | 320,000 | 5,450 |
| 1996-09-10 | 540 | 548 | 540 | 546 | 447,000 | 5,460 |
| 1996-09-09 | 553 | 553 | 543 | 545 | 802,000 | 5,450 |
| 1996-09-06 | 540 | 548 | 540 | 543 | 675,000 | 5,430 |
| 1996-09-05 | 530 | 540 | 529 | 538 | 331,000 | 5,380 |
| 1996-09-04 | 530 | 531 | 521 | 530 | 165,000 | 5,300 |
| 1996-09-03 | 531 | 531 | 516 | 529 | 244,000 | 5,290 |
| 1996-09-02 | 537 | 537 | 528 | 531 | 397,000 | 5,310 |
| 1996-08-30 | 540 | 541 | 525 | 532 | 708,000 | 5,320 |
| 1996-08-29 | 547 | 553 | 536 | 550 | 424,000 | 5,500 |
| 1996-08-28 | 555 | 558 | 545 | 545 | 509,000 | 5,450 |
| 1996-08-27 | 552 | 559 | 552 | 555 | 228,000 | 5,550 |
| 1996-08-26 | 571 | 571 | 556 | 556 | 321,000 | 5,560 |
| 1996-08-23 | 574 | 574 | 570 | 571 | 258,000 | 5,710 |
| 1996-08-22 | 573 | 576 | 569 | 571 | 372,000 | 5,710 |
| 1996-08-21 | 586 | 597 | 576 | 576 | 732,000 | 5,760 |
| 1996-08-20 | 584 | 584 | 575 | 580 | 334,000 | 5,800 |
| 1996-08-19 | 575 | 588 | 575 | 584 | 1,411,000 | 5,840 |
| 1996-08-16 | 589 | 589 | 585 | 585 | 450,000 | 5,850 |
| 1996-08-15 | 589 | 594 | 588 | 588 | 518,000 | 5,880 |
| 1996-08-14 | 584 | 588 | 582 | 588 | 359,000 | 5,880 |
| 1996-08-13 | 574 | 584 | 574 | 584 | 287,000 | 5,840 |
| 1996-08-12 | 571 | 575 | 570 | 574 | 303,000 | 5,740 |
| 1996-08-09 | 569 | 573 | 569 | 570 | 1,258,000 | 5,700 |
| 1996-08-08 | 564 | 564 | 556 | 563 | 389,000 | 5,630 |
| 1996-08-07 | 561 | 568 | 556 | 556 | 406,000 | 5,560 |
| 1996-08-06 | 571 | 572 | 563 | 566 | 1,001,000 | 5,660 |
| 1996-08-05 | 575 | 577 | 572 | 574 | 533,000 | 5,740 |
| 1996-08-02 | 577 | 582 | 575 | 575 | 484,000 | 5,750 |
| 1996-08-01 | 570 | 578 | 560 | 575 | 618,000 | 5,750 |
| 1996-07-31 | 560 | 573 | 559 | 572 | 369,000 | 5,720 |
| 1996-07-30 | 558 | 571 | 557 | 570 | 328,000 | 5,700 |
| 1996-07-29 | 575 | 575 | 557 | 565 | 493,000 | 5,650 |
| 1996-07-26 | 564 | 570 | 560 | 569 | 1,806,000 | 5,690 |
| 1996-07-25 | 557 | 557 | 551 | 553 | 668,000 | 5,530 |
| 1996-07-24 | 571 | 571 | 552 | 552 | 494,000 | 5,520 |
| 1996-07-23 | 570 | 571 | 561 | 571 | 511,000 | 5,710 |
| 1996-07-22 | 588 | 588 | 561 | 561 | 409,000 | 5,610 |
| 1996-07-19 | 586 | 593 | 580 | 588 | 902,000 | 5,880 |
| 1996-07-18 | 592 | 596 | 589 | 591 | 981,000 | 5,910 |
| 1996-07-17 | 593 | 594 | 591 | 594 | 309,000 | 5,940 |
| 1996-07-16 | 588 | 594 | 585 | 594 | 291,000 | 5,940 |
| 1996-07-15 | 591 | 598 | 591 | 598 | 273,000 | 5,980 |
| 1996-07-12 | 590 | 599 | 590 | 599 | 866,000 | 5,990 |
| 1996-07-11 | 595 | 600 | 592 | 600 | 998,000 | 6,000 |
| 1996-07-10 | 601 | 604 | 592 | 600 | 601,000 | 6,000 |
| 1996-07-09 | 602 | 603 | 596 | 600 | 750,000 | 6,000 |
| 1996-07-08 | 609 | 614 | 593 | 601 | 672,000 | 6,010 |
| 1996-07-05 | 625 | 629 | 616 | 616 | 506,000 | 6,160 |
| 1996-07-04 | 620 | 624 | 613 | 624 | 169,000 | 6,240 |
| 1996-07-03 | 624 | 624 | 613 | 620 | 530,000 | 6,200 |
| 1996-07-02 | 622 | 624 | 615 | 623 | 673,000 | 6,230 |
| 1996-07-01 | 629 | 629 | 617 | 622 | 472,000 | 6,220 |
| 1996-06-28 | 625 | 631 | 619 | 629 | 732,000 | 6,290 |
| 1996-06-27 | 637 | 637 | 618 | 619 | 389,000 | 6,190 |
| 1996-06-26 | 637 | 640 | 633 | 637 | 302,000 | 6,370 |
| 1996-06-25 | 630 | 637 | 629 | 637 | 569,000 | 6,370 |
| 1996-06-24 | 629 | 629 | 623 | 626 | 336,000 | 6,260 |
| 1996-06-21 | 624 | 624 | 617 | 620 | 473,000 | 6,200 |
| 1996-06-20 | 619 | 620 | 613 | 613 | 381,000 | 6,130 |
| 1996-06-19 | 616 | 629 | 616 | 621 | 401,000 | 6,210 |
| 1996-06-18 | 627 | 627 | 622 | 626 | 350,000 | 6,260 |
| 1996-06-17 | 620 | 629 | 620 | 627 | 844,000 | 6,270 |
| 1996-06-14 | 601 | 625 | 601 | 615 | 3,044,000 | 6,150 |
| 1996-06-13 | 628 | 628 | 621 | 621 | 530,000 | 6,210 |
| 1996-06-12 | 638 | 638 | 628 | 631 | 448,000 | 6,310 |
| 1996-06-11 | 631 | 639 | 630 | 639 | 279,000 | 6,390 |
| 1996-06-10 | 628 | 637 | 628 | 637 | 69,000 | 6,370 |
| 1996-06-07 | 638 | 638 | 632 | 638 | 268,000 | 6,380 |
| 1996-06-06 | 636 | 643 | 636 | 638 | 280,000 | 6,380 |
| 1996-06-05 | 638 | 640 | 629 | 630 | 203,000 | 6,300 |
| 1996-06-04 | 635 | 638 | 631 | 635 | 224,000 | 6,350 |
| 1996-06-03 | 655 | 655 | 625 | 625 | 853,000 | 6,250 |
| 1996-05-31 | 645 | 654 | 641 | 649 | 678,000 | 6,490 |
| 1996-05-30 | 657 | 660 | 641 | 641 | 395,000 | 6,410 |
| 1996-05-29 | 660 | 669 | 653 | 655 | 466,000 | 6,550 |
| 1996-05-28 | 652 | 655 | 649 | 653 | 315,000 | 6,530 |
| 1996-05-27 | 651 | 654 | 646 | 649 | 758,000 | 6,490 |
| 1996-05-24 | 651 | 654 | 644 | 644 | 653,000 | 6,440 |
| 1996-05-23 | 655 | 655 | 641 | 645 | 504,000 | 6,450 |
| 1996-05-22 | 658 | 660 | 648 | 650 | 365,000 | 6,500 |
| 1996-05-21 | 651 | 660 | 650 | 658 | 357,000 | 6,580 |
| 1996-05-20 | 657 | 664 | 650 | 650 | 518,000 | 6,500 |
| 1996-05-17 | 653 | 660 | 641 | 654 | 448,000 | 6,540 |
| 1996-05-16 | 655 | 664 | 655 | 663 | 922,000 | 6,630 |
| 1996-05-15 | 645 | 655 | 644 | 655 | 853,000 | 6,550 |
| 1996-05-14 | 640 | 648 | 637 | 645 | 322,000 | 6,450 |
| 1996-05-13 | 645 | 650 | 635 | 640 | 485,000 | 6,400 |
| 1996-05-10 | 641 | 644 | 630 | 641 | 447,000 | 6,410 |
| 1996-05-09 | 640 | 645 | 621 | 635 | 686,000 | 6,350 |
| 1996-05-08 | 625 | 640 | 625 | 640 | 391,000 | 6,400 |
| 1996-05-07 | 627 | 629 | 620 | 629 | 1,510,000 | 6,290 |
| 1996-05-02 | 630 | 633 | 607 | 616 | 484,000 | 6,160 |
| 1996-05-01 | 639 | 640 | 633 | 634 | 345,000 | 6,340 |
| 1996-04-30 | 633 | 646 | 630 | 646 | 454,000 | 6,460 |
| 1996-04-26 | 656 | 656 | 643 | 643 | 533,000 | 6,430 |
| 1996-04-25 | 658 | 665 | 658 | 663 | 767,000 | 6,630 |
| 1996-04-24 | 656 | 664 | 654 | 658 | 700,000 | 6,580 |
| 1996-04-23 | 650 | 657 | 646 | 657 | 853,000 | 6,570 |
| 1996-04-22 | 650 | 650 | 644 | 647 | 458,000 | 6,470 |
| 1996-04-19 | 635 | 649 | 633 | 649 | 397,000 | 6,490 |
| 1996-04-18 | 627 | 640 | 624 | 635 | 218,000 | 6,350 |
| 1996-04-17 | 642 | 644 | 624 | 628 | 378,000 | 6,280 |
| 1996-04-16 | 640 | 650 | 635 | 636 | 814,000 | 6,360 |
| 1996-04-15 | 650 | 650 | 630 | 638 | 355,000 | 6,380 |
| 1996-04-12 | 643 | 649 | 630 | 630 | 418,000 | 6,300 |
| 1996-04-11 | 641 | 654 | 637 | 640 | 581,000 | 6,400 |
| 1996-04-10 | 650 | 655 | 641 | 641 | 575,000 | 6,410 |
| 1996-04-09 | 641 | 659 | 640 | 653 | 1,022,000 | 6,530 |
| 1996-04-08 | 632 | 638 | 621 | 634 | 331,000 | 6,340 |
| 1996-04-05 | 640 | 642 | 635 | 641 | 239,000 | 6,410 |
| 1996-04-04 | 618 | 640 | 618 | 634 | 543,000 | 6,340 |
| 1996-04-03 | 645 | 648 | 632 | 632 | 388,000 | 6,320 |
| 1996-04-02 | 650 | 657 | 633 | 637 | 623,000 | 6,370 |
| 1996-04-01 | 650 | 668 | 646 | 658 | 929,000 | 6,580 |
| 1996-03-29 | 631 | 645 | 629 | 645 | 565,000 | 6,450 |
| 1996-03-28 | 640 | 643 | 626 | 634 | 776,000 | 6,340 |
| 1996-03-27 | 629 | 640 | 625 | 640 | 553,000 | 6,400 |
| 1996-03-26 | 622 | 638 | 616 | 632 | 505,000 | 6,320 |
| 1996-03-25 | 605 | 623 | 590 | 605 | 347,000 | 6,050 |
| 1996-03-22 | 618 | 618 | 595 | 599 | 504,000 | 5,990 |
| 1996-03-21 | 591 | 615 | 591 | 613 | 460,000 | 6,130 |
| 1996-03-19 | 594 | 609 | 594 | 597 | 551,000 | 5,970 |
| 1996-03-18 | 594 | 594 | 583 | 584 | 209,000 | 5,840 |
| 1996-03-15 | 588 | 599 | 585 | 592 | 527,000 | 5,920 |
| 1996-03-14 | 584 | 588 | 580 | 588 | 336,000 | 5,880 |
| 1996-03-13 | 585 | 590 | 580 | 580 | 600,000 | 5,800 |
| 1996-03-12 | 594 | 594 | 590 | 590 | 311,000 | 5,900 |
| 1996-03-11 | 579 | 584 | 575 | 584 | 765,000 | 5,840 |
| 1996-03-08 | 560 | 572 | 560 | 572 | 3,927,000 | 5,720 |
| 1996-03-07 | 583 | 583 | 567 | 570 | 301,000 | 5,700 |
| 1996-03-06 | 583 | 590 | 577 | 583 | 354,000 | 5,830 |
| 1996-03-05 | 581 | 594 | 580 | 586 | 337,000 | 5,860 |
| 1996-03-04 | 593 | 593 | 580 | 581 | 239,000 | 5,810 |
| 1996-03-01 | 592 | 595 | 585 | 591 | 517,000 | 5,910 |
| 1996-02-29 | 591 | 610 | 582 | 609 | 528,000 | 6,090 |
| 1996-02-28 | 595 | 598 | 591 | 591 | 283,000 | 5,910 |
| 1996-02-27 | 607 | 607 | 595 | 595 | 408,000 | 5,950 |
| 1996-02-26 | 605 | 612 | 602 | 612 | 370,000 | 6,120 |
| 1996-02-23 | 617 | 617 | 604 | 609 | 456,000 | 6,090 |
| 1996-02-22 | 608 | 614 | 605 | 608 | 755,000 | 6,080 |
| 1996-02-21 | 615 | 615 | 600 | 603 | 723,000 | 6,030 |
| 1996-02-20 | 620 | 620 | 614 | 615 | 591,000 | 6,150 |
| 1996-02-19 | 621 | 628 | 621 | 623 | 315,000 | 6,230 |
| 1996-02-16 | 622 | 635 | 622 | 631 | 914,000 | 6,310 |
| 1996-02-15 | 620 | 625 | 620 | 625 | 427,000 | 6,250 |
| 1996-02-14 | 618 | 623 | 617 | 623 | 536,000 | 6,230 |
| 1996-02-13 | 617 | 620 | 612 | 616 | 501,000 | 6,160 |
| 1996-02-09 | 623 | 627 | 612 | 617 | 1,122,000 | 6,170 |
| 1996-02-08 | 602 | 618 | 602 | 613 | 574,000 | 6,130 |
| 1996-02-07 | 604 | 608 | 599 | 599 | 1,447,000 | 5,990 |
| 1996-02-06 | 598 | 604 | 595 | 602 | 368,000 | 6,020 |
| 1996-02-05 | 620 | 620 | 596 | 596 | 477,000 | 5,960 |
| 1996-02-02 | 625 | 630 | 615 | 620 | 735,000 | 6,200 |
| 1996-02-01 | 615 | 625 | 615 | 625 | 474,000 | 6,250 |
| 1996-01-31 | 618 | 620 | 612 | 615 | 1,104,000 | 6,150 |
| 1996-01-30 | 616 | 618 | 603 | 608 | 928,000 | 6,080 |
| 1996-01-29 | 609 | 625 | 609 | 619 | 1,262,000 | 6,190 |
| 1996-01-26 | 594 | 608 | 590 | 605 | 1,718,000 | 6,050 |
| 1996-01-25 | 594 | 600 | 590 | 595 | 1,371,000 | 5,950 |
| 1996-01-24 | 580 | 594 | 580 | 594 | 575,000 | 5,940 |
| 1996-01-23 | 586 | 595 | 580 | 581 | 1,811,000 | 5,810 |
| 1996-01-22 | 581 | 583 | 568 | 580 | 540,000 | 5,800 |
| 1996-01-19 | 580 | 582 | 567 | 581 | 594,000 | 5,810 |
| 1996-01-18 | 590 | 595 | 581 | 581 | 821,000 | 5,810 |
| 1996-01-17 | 587 | 593 | 583 | 583 | 440,000 | 5,830 |
| 1996-01-16 | 575 | 590 | 574 | 584 | 674,000 | 5,840 |
| 1996-01-12 | 570 | 578 | 569 | 574 | 994,000 | 5,740 |
| 1996-01-11 | 574 | 575 | 567 | 570 | 443,000 | 5,700 |
| 1996-01-10 | 578 | 582 | 575 | 580 | 541,000 | 5,800 |
| 1996-01-09 | 580 | 580 | 568 | 579 | 678,000 | 5,790 |
| 1996-01-08 | 577 | 584 | 575 | 575 | 1,201,000 | 5,750 |
| 1996-01-05 | 571 | 578 | 565 | 577 | 655,000 | 5,770 |
| 1996-01-04 | 570 | 578 | 566 | 578 | 244,000 | 5,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株