5233 太平洋セメント(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 215 | 245 | 215 | 240 | 177,000 | 2,400 |
| 1997-12-29 | 221 | 221 | 211 | 212 | 317,000 | 2,120 |
| 1997-12-26 | 220 | 220 | 210 | 211 | 507,000 | 2,110 |
| 1997-12-25 | 222 | 245 | 222 | 225 | 656,000 | 2,250 |
| 1997-12-24 | 215 | 224 | 212 | 220 | 1,118,000 | 2,200 |
| 1997-12-22 | 230 | 235 | 195 | 212 | 1,962,000 | 2,120 |
| 1997-12-19 | 250 | 256 | 215 | 225 | 1,500,000 | 2,250 |
| 1997-12-18 | 288 | 288 | 268 | 275 | 890,000 | 2,750 |
| 1997-12-17 | 295 | 310 | 285 | 298 | 787,000 | 2,980 |
| 1997-12-16 | 300 | 313 | 295 | 303 | 347,000 | 3,030 |
| 1997-12-15 | 300 | 300 | 290 | 290 | 313,000 | 2,900 |
| 1997-12-12 | 290 | 306 | 288 | 290 | 1,982,000 | 2,900 |
| 1997-12-11 | 295 | 300 | 290 | 290 | 282,000 | 2,900 |
| 1997-12-10 | 301 | 301 | 295 | 295 | 358,000 | 2,950 |
| 1997-12-09 | 293 | 314 | 293 | 312 | 278,000 | 3,120 |
| 1997-12-08 | 304 | 305 | 290 | 290 | 601,000 | 2,900 |
| 1997-12-05 | 307 | 309 | 295 | 305 | 211,000 | 3,050 |
| 1997-12-04 | 320 | 320 | 300 | 302 | 234,000 | 3,020 |
| 1997-12-03 | 325 | 325 | 303 | 305 | 155,000 | 3,050 |
| 1997-12-02 | 343 | 348 | 320 | 330 | 320,000 | 3,300 |
| 1997-12-01 | 323 | 359 | 323 | 353 | 600,000 | 3,530 |
| 1997-11-28 | 311 | 323 | 311 | 320 | 819,000 | 3,200 |
| 1997-11-27 | 304 | 317 | 303 | 311 | 419,000 | 3,110 |
| 1997-11-26 | 300 | 305 | 295 | 303 | 796,000 | 3,030 |
| 1997-11-25 | 295 | 298 | 291 | 295 | 1,509,000 | 2,950 |
| 1997-11-21 | 349 | 358 | 344 | 349 | 1,196,000 | 3,490 |
| 1997-11-20 | 332 | 340 | 327 | 339 | 1,011,000 | 3,390 |
| 1997-11-19 | 312 | 340 | 312 | 327 | 1,028,000 | 3,270 |
| 1997-11-18 | 306 | 331 | 305 | 322 | 613,000 | 3,220 |
| 1997-11-17 | 301 | 331 | 300 | 320 | 667,000 | 3,200 |
| 1997-11-14 | 286 | 311 | 286 | 295 | 1,112,000 | 2,950 |
| 1997-11-13 | 287 | 289 | 280 | 286 | 522,000 | 2,860 |
| 1997-11-12 | 300 | 301 | 285 | 286 | 816,000 | 2,860 |
| 1997-11-11 | 301 | 305 | 300 | 301 | 509,000 | 3,010 |
| 1997-11-10 | 310 | 315 | 301 | 305 | 442,000 | 3,050 |
| 1997-11-07 | 327 | 330 | 320 | 320 | 853,000 | 3,200 |
| 1997-11-06 | 327 | 330 | 321 | 330 | 403,000 | 3,300 |
| 1997-11-05 | 325 | 329 | 313 | 327 | 330,000 | 3,270 |
| 1997-11-04 | 328 | 328 | 320 | 325 | 446,000 | 3,250 |
| 1997-10-31 | 300 | 319 | 299 | 313 | 598,000 | 3,130 |
| 1997-10-30 | 322 | 322 | 301 | 301 | 533,000 | 3,010 |
| 1997-10-29 | 326 | 330 | 311 | 324 | 548,000 | 3,240 |
| 1997-10-28 | 325 | 330 | 312 | 321 | 675,000 | 3,210 |
| 1997-10-27 | 355 | 355 | 330 | 335 | 746,000 | 3,350 |
| 1997-10-24 | 338 | 361 | 330 | 361 | 901,000 | 3,610 |
| 1997-10-23 | 345 | 352 | 335 | 343 | 1,078,000 | 3,430 |
| 1997-10-22 | 320 | 335 | 320 | 335 | 563,000 | 3,350 |
| 1997-10-21 | 323 | 325 | 318 | 320 | 401,000 | 3,200 |
| 1997-10-20 | 321 | 325 | 314 | 322 | 768,000 | 3,220 |
| 1997-10-17 | 308 | 316 | 301 | 312 | 1,075,000 | 3,120 |
| 1997-10-16 | 306 | 320 | 300 | 313 | 260,000 | 3,130 |
| 1997-10-15 | 299 | 305 | 294 | 301 | 958,000 | 3,010 |
| 1997-10-14 | 290 | 292 | 282 | 292 | 605,000 | 2,920 |
| 1997-10-13 | 290 | 291 | 288 | 290 | 782,000 | 2,900 |
| 1997-10-09 | 296 | 296 | 286 | 287 | 862,000 | 2,870 |
| 1997-10-08 | 287 | 293 | 285 | 286 | 428,000 | 2,860 |
| 1997-10-07 | 303 | 307 | 280 | 287 | 594,000 | 2,870 |
| 1997-10-06 | 317 | 323 | 310 | 310 | 404,000 | 3,100 |
| 1997-10-03 | 325 | 335 | 322 | 324 | 978,000 | 3,240 |
| 1997-10-02 | 328 | 365 | 325 | 365 | 604,000 | 3,650 |
| 1997-10-01 | 320 | 333 | 320 | 325 | 405,000 | 3,250 |
| 1997-09-30 | 334 | 335 | 327 | 327 | 500,000 | 3,270 |
| 1997-09-29 | 338 | 338 | 318 | 333 | 470,000 | 3,330 |
| 1997-09-26 | 342 | 342 | 336 | 338 | 324,000 | 3,380 |
| 1997-09-25 | 340 | 345 | 333 | 345 | 427,000 | 3,450 |
| 1997-09-24 | 344 | 344 | 320 | 342 | 1,131,000 | 3,420 |
| 1997-09-22 | 345 | 346 | 339 | 341 | 963,000 | 3,410 |
| 1997-09-19 | 333 | 336 | 328 | 330 | 557,000 | 3,300 |
| 1997-09-18 | 324 | 329 | 323 | 323 | 804,000 | 3,230 |
| 1997-09-17 | 340 | 340 | 324 | 326 | 464,000 | 3,260 |
| 1997-09-16 | 342 | 342 | 337 | 340 | 513,000 | 3,400 |
| 1997-09-12 | 346 | 350 | 330 | 340 | 2,063,000 | 3,400 |
| 1997-09-11 | 372 | 372 | 346 | 346 | 413,000 | 3,460 |
| 1997-09-10 | 370 | 372 | 362 | 372 | 188,000 | 3,720 |
| 1997-09-09 | 361 | 372 | 361 | 370 | 460,000 | 3,700 |
| 1997-09-08 | 356 | 371 | 354 | 360 | 428,000 | 3,600 |
| 1997-09-05 | 355 | 362 | 351 | 351 | 549,000 | 3,510 |
| 1997-09-04 | 360 | 360 | 355 | 358 | 449,000 | 3,580 |
| 1997-09-03 | 359 | 368 | 345 | 367 | 415,000 | 3,670 |
| 1997-09-02 | 355 | 355 | 348 | 354 | 380,000 | 3,540 |
| 1997-09-01 | 358 | 359 | 347 | 352 | 294,000 | 3,520 |
| 1997-08-29 | 347 | 359 | 338 | 359 | 663,000 | 3,590 |
| 1997-08-28 | 352 | 352 | 345 | 350 | 329,000 | 3,500 |
| 1997-08-27 | 355 | 355 | 341 | 347 | 323,000 | 3,470 |
| 1997-08-26 | 353 | 362 | 347 | 360 | 553,000 | 3,600 |
| 1997-08-25 | 350 | 355 | 341 | 354 | 376,000 | 3,540 |
| 1997-08-22 | 351 | 353 | 335 | 336 | 413,000 | 3,360 |
| 1997-08-21 | 365 | 365 | 347 | 356 | 412,000 | 3,560 |
| 1997-08-20 | 350 | 371 | 349 | 366 | 466,000 | 3,660 |
| 1997-08-19 | 343 | 353 | 342 | 345 | 544,000 | 3,450 |
| 1997-08-18 | 345 | 345 | 322 | 338 | 803,000 | 3,380 |
| 1997-08-15 | 337 | 357 | 333 | 348 | 712,000 | 3,480 |
| 1997-08-14 | 331 | 339 | 323 | 333 | 388,000 | 3,330 |
| 1997-08-13 | 326 | 336 | 321 | 330 | 546,000 | 3,300 |
| 1997-08-12 | 330 | 341 | 321 | 341 | 338,000 | 3,410 |
| 1997-08-11 | 332 | 338 | 330 | 330 | 356,000 | 3,300 |
| 1997-08-08 | 331 | 338 | 330 | 338 | 910,000 | 3,380 |
| 1997-08-07 | 360 | 364 | 331 | 336 | 828,000 | 3,360 |
| 1997-08-06 | 365 | 378 | 360 | 364 | 588,000 | 3,640 |
| 1997-08-05 | 364 | 377 | 360 | 360 | 642,000 | 3,600 |
| 1997-08-04 | 367 | 367 | 351 | 359 | 631,000 | 3,590 |
| 1997-08-01 | 385 | 389 | 365 | 367 | 917,000 | 3,670 |
| 1997-07-31 | 403 | 403 | 385 | 390 | 256,000 | 3,900 |
| 1997-07-30 | 408 | 408 | 398 | 402 | 658,000 | 4,020 |
| 1997-07-29 | 410 | 410 | 405 | 405 | 286,000 | 4,050 |
| 1997-07-28 | 411 | 412 | 407 | 410 | 397,000 | 4,100 |
| 1997-07-25 | 410 | 415 | 405 | 415 | 522,000 | 4,150 |
| 1997-07-24 | 409 | 413 | 405 | 413 | 218,000 | 4,130 |
| 1997-07-23 | 408 | 409 | 396 | 408 | 318,000 | 4,080 |
| 1997-07-22 | 402 | 402 | 395 | 398 | 528,000 | 3,980 |
| 1997-07-18 | 403 | 414 | 402 | 402 | 308,000 | 4,020 |
| 1997-07-17 | 415 | 415 | 402 | 408 | 743,000 | 4,080 |
| 1997-07-16 | 410 | 417 | 409 | 415 | 422,000 | 4,150 |
| 1997-07-15 | 412 | 416 | 409 | 409 | 458,000 | 4,090 |
| 1997-07-14 | 414 | 417 | 409 | 417 | 259,000 | 4,170 |
| 1997-07-11 | 413 | 415 | 401 | 415 | 540,000 | 4,150 |
| 1997-07-10 | 411 | 419 | 407 | 413 | 538,000 | 4,130 |
| 1997-07-09 | 431 | 431 | 399 | 421 | 491,000 | 4,210 |
| 1997-07-08 | 428 | 432 | 423 | 432 | 199,000 | 4,320 |
| 1997-07-07 | 424 | 431 | 420 | 431 | 295,000 | 4,310 |
| 1997-07-04 | 434 | 434 | 425 | 430 | 209,000 | 4,300 |
| 1997-07-03 | 439 | 439 | 428 | 437 | 100,000 | 4,370 |
| 1997-07-02 | 438 | 440 | 426 | 434 | 298,000 | 4,340 |
| 1997-07-01 | 439 | 444 | 431 | 439 | 433,000 | 4,390 |
| 1997-06-30 | 448 | 451 | 431 | 449 | 299,000 | 4,490 |
| 1997-06-27 | 455 | 455 | 446 | 452 | 415,000 | 4,520 |
| 1997-06-26 | 440 | 460 | 439 | 455 | 547,000 | 4,550 |
| 1997-06-25 | 433 | 450 | 433 | 444 | 491,000 | 4,440 |
| 1997-06-24 | 440 | 440 | 425 | 437 | 256,000 | 4,370 |
| 1997-06-23 | 445 | 445 | 436 | 441 | 168,000 | 4,410 |
| 1997-06-20 | 448 | 448 | 441 | 445 | 228,000 | 4,450 |
| 1997-06-19 | 445 | 450 | 441 | 448 | 499,000 | 4,480 |
| 1997-06-18 | 448 | 450 | 440 | 441 | 339,000 | 4,410 |
| 1997-06-17 | 445 | 446 | 436 | 438 | 226,000 | 4,380 |
| 1997-06-16 | 450 | 450 | 445 | 446 | 391,000 | 4,460 |
| 1997-06-13 | 463 | 468 | 445 | 445 | 1,693,000 | 4,450 |
| 1997-06-12 | 434 | 460 | 434 | 460 | 361,000 | 4,600 |
| 1997-06-11 | 440 | 464 | 435 | 439 | 413,000 | 4,390 |
| 1997-06-10 | 435 | 460 | 433 | 447 | 333,000 | 4,470 |
| 1997-06-09 | 438 | 448 | 433 | 433 | 434,000 | 4,330 |
| 1997-06-06 | 456 | 457 | 441 | 443 | 748,000 | 4,430 |
| 1997-06-05 | 465 | 465 | 460 | 461 | 237,000 | 4,610 |
| 1997-06-04 | 477 | 477 | 467 | 467 | 111,000 | 4,670 |
| 1997-06-03 | 469 | 484 | 469 | 478 | 446,000 | 4,780 |
| 1997-06-02 | 461 | 474 | 461 | 474 | 242,000 | 4,740 |
| 1997-05-30 | 454 | 466 | 446 | 466 | 559,000 | 4,660 |
| 1997-05-29 | 455 | 462 | 445 | 454 | 159,000 | 4,540 |
| 1997-05-28 | 456 | 464 | 445 | 464 | 181,000 | 4,640 |
| 1997-05-27 | 465 | 468 | 450 | 455 | 149,000 | 4,550 |
| 1997-05-26 | 468 | 472 | 465 | 465 | 335,000 | 4,650 |
| 1997-05-23 | 471 | 474 | 468 | 471 | 567,000 | 4,710 |
| 1997-05-22 | 452 | 472 | 452 | 470 | 652,000 | 4,700 |
| 1997-05-21 | 454 | 462 | 452 | 452 | 936,000 | 4,520 |
| 1997-05-20 | 453 | 459 | 445 | 452 | 502,000 | 4,520 |
| 1997-05-19 | 458 | 458 | 452 | 454 | 352,000 | 4,540 |
| 1997-05-16 | 448 | 459 | 448 | 458 | 590,000 | 4,580 |
| 1997-05-15 | 448 | 450 | 435 | 446 | 653,000 | 4,460 |
| 1997-05-14 | 447 | 449 | 439 | 448 | 867,000 | 4,480 |
| 1997-05-13 | 437 | 450 | 437 | 448 | 1,360,000 | 4,480 |
| 1997-05-12 | 421 | 433 | 421 | 433 | 765,000 | 4,330 |
| 1997-05-09 | 429 | 432 | 419 | 421 | 1,063,000 | 4,210 |
| 1997-05-08 | 412 | 425 | 412 | 424 | 947,000 | 4,240 |
| 1997-05-07 | 415 | 418 | 410 | 414 | 1,597,000 | 4,140 |
| 1997-05-06 | 419 | 430 | 410 | 410 | 1,135,000 | 4,100 |
| 1997-05-02 | 403 | 410 | 403 | 410 | 331,000 | 4,100 |
| 1997-05-01 | 402 | 414 | 402 | 413 | 734,000 | 4,130 |
| 1997-04-30 | 392 | 397 | 390 | 392 | 554,000 | 3,920 |
| 1997-04-28 | 393 | 395 | 385 | 387 | 233,000 | 3,870 |
| 1997-04-25 | 395 | 400 | 387 | 388 | 415,000 | 3,880 |
| 1997-04-24 | 401 | 402 | 395 | 395 | 618,000 | 3,950 |
| 1997-04-23 | 401 | 419 | 401 | 415 | 1,395,000 | 4,150 |
| 1997-04-22 | 397 | 398 | 390 | 391 | 648,000 | 3,910 |
| 1997-04-21 | 396 | 400 | 392 | 394 | 1,047,000 | 3,940 |
| 1997-04-18 | 384 | 394 | 381 | 392 | 759,000 | 3,920 |
| 1997-04-17 | 368 | 385 | 368 | 384 | 647,000 | 3,840 |
| 1997-04-16 | 365 | 379 | 365 | 376 | 591,000 | 3,760 |
| 1997-04-15 | 360 | 365 | 359 | 364 | 614,000 | 3,640 |
| 1997-04-14 | 356 | 360 | 354 | 360 | 143,000 | 3,600 |
| 1997-04-11 | 346 | 368 | 344 | 361 | 1,098,000 | 3,610 |
| 1997-04-10 | 354 | 366 | 340 | 344 | 933,000 | 3,440 |
| 1997-04-09 | 362 | 369 | 351 | 351 | 440,000 | 3,510 |
| 1997-04-08 | 370 | 372 | 360 | 371 | 453,000 | 3,710 |
| 1997-04-07 | 383 | 387 | 369 | 369 | 275,000 | 3,690 |
| 1997-04-04 | 395 | 395 | 375 | 383 | 397,000 | 3,830 |
| 1997-04-03 | 386 | 404 | 386 | 398 | 428,000 | 3,980 |
| 1997-04-02 | 387 | 387 | 373 | 384 | 747,000 | 3,840 |
| 1997-04-01 | 395 | 395 | 376 | 387 | 939,000 | 3,870 |
| 1997-03-31 | 403 | 414 | 393 | 394 | 252,000 | 3,940 |
| 1997-03-28 | 407 | 415 | 407 | 407 | 210,000 | 4,070 |
| 1997-03-27 | 423 | 425 | 400 | 402 | 832,000 | 4,020 |
| 1997-03-26 | 426 | 428 | 413 | 413 | 382,000 | 4,130 |
| 1997-03-25 | 421 | 434 | 417 | 429 | 403,000 | 4,290 |
| 1997-03-24 | 440 | 443 | 427 | 427 | 612,000 | 4,270 |
| 1997-03-21 | 430 | 433 | 428 | 433 | 680,000 | 4,330 |
| 1997-03-19 | 420 | 432 | 420 | 425 | 1,684,000 | 4,250 |
| 1997-03-18 | 420 | 425 | 412 | 425 | 1,178,000 | 4,250 |
| 1997-03-17 | 419 | 424 | 416 | 424 | 307,000 | 4,240 |
| 1997-03-14 | 398 | 425 | 398 | 419 | 1,773,000 | 4,190 |
| 1997-03-13 | 407 | 409 | 403 | 408 | 441,000 | 4,080 |
| 1997-03-12 | 417 | 418 | 403 | 408 | 351,000 | 4,080 |
| 1997-03-11 | 405 | 419 | 403 | 419 | 482,000 | 4,190 |
| 1997-03-10 | 405 | 409 | 396 | 409 | 384,000 | 4,090 |
| 1997-03-07 | 400 | 406 | 390 | 406 | 407,000 | 4,060 |
| 1997-03-06 | 411 | 414 | 400 | 402 | 583,000 | 4,020 |
| 1997-03-05 | 423 | 423 | 411 | 413 | 811,000 | 4,130 |
| 1997-03-04 | 415 | 421 | 415 | 417 | 805,000 | 4,170 |
| 1997-03-03 | 424 | 424 | 415 | 416 | 469,000 | 4,160 |
| 1997-02-28 | 431 | 431 | 422 | 424 | 525,000 | 4,240 |
| 1997-02-27 | 429 | 433 | 428 | 431 | 337,000 | 4,310 |
| 1997-02-26 | 445 | 445 | 428 | 434 | 702,000 | 4,340 |
| 1997-02-25 | 436 | 449 | 436 | 442 | 1,025,000 | 4,420 |
| 1997-02-24 | 458 | 464 | 431 | 431 | 766,000 | 4,310 |
| 1997-02-21 | 450 | 458 | 450 | 455 | 787,000 | 4,550 |
| 1997-02-20 | 435 | 448 | 435 | 443 | 556,000 | 4,430 |
| 1997-02-19 | 433 | 435 | 426 | 433 | 366,000 | 4,330 |
| 1997-02-18 | 436 | 438 | 430 | 430 | 426,000 | 4,300 |
| 1997-02-17 | 440 | 440 | 432 | 433 | 243,000 | 4,330 |
| 1997-02-14 | 440 | 441 | 435 | 435 | 800,000 | 4,350 |
| 1997-02-13 | 454 | 454 | 439 | 440 | 332,000 | 4,400 |
| 1997-02-12 | 445 | 448 | 435 | 440 | 233,000 | 4,400 |
| 1997-02-10 | 447 | 450 | 442 | 446 | 261,000 | 4,460 |
| 1997-02-07 | 454 | 457 | 428 | 442 | 437,000 | 4,420 |
| 1997-02-06 | 451 | 455 | 449 | 449 | 232,000 | 4,490 |
| 1997-02-05 | 455 | 460 | 440 | 448 | 278,000 | 4,480 |
| 1997-02-04 | 453 | 463 | 452 | 454 | 425,000 | 4,540 |
| 1997-02-03 | 456 | 460 | 449 | 451 | 389,000 | 4,510 |
| 1997-01-31 | 455 | 484 | 451 | 471 | 660,000 | 4,710 |
| 1997-01-30 | 459 | 463 | 440 | 441 | 501,000 | 4,410 |
| 1997-01-29 | 441 | 463 | 429 | 463 | 389,000 | 4,630 |
| 1997-01-28 | 426 | 452 | 425 | 440 | 248,000 | 4,400 |
| 1997-01-27 | 425 | 432 | 424 | 430 | 327,000 | 4,300 |
| 1997-01-24 | 435 | 435 | 424 | 433 | 423,000 | 4,330 |
| 1997-01-23 | 438 | 441 | 431 | 436 | 676,000 | 4,360 |
| 1997-01-22 | 425 | 454 | 424 | 446 | 534,000 | 4,460 |
| 1997-01-21 | 418 | 425 | 415 | 416 | 552,000 | 4,160 |
| 1997-01-20 | 457 | 457 | 404 | 416 | 695,000 | 4,160 |
| 1997-01-17 | 446 | 461 | 442 | 450 | 395,000 | 4,500 |
| 1997-01-16 | 464 | 468 | 432 | 446 | 623,000 | 4,460 |
| 1997-01-14 | 441 | 464 | 430 | 456 | 645,000 | 4,560 |
| 1997-01-13 | 415 | 450 | 402 | 444 | 1,098,000 | 4,440 |
| 1997-01-10 | 438 | 438 | 401 | 410 | 1,124,000 | 4,100 |
| 1997-01-09 | 450 | 463 | 444 | 458 | 444,000 | 4,580 |
| 1997-01-08 | 452 | 460 | 442 | 446 | 502,000 | 4,460 |
| 1997-01-07 | 482 | 482 | 441 | 442 | 159,000 | 4,420 |
| 1997-01-06 | 483 | 489 | 480 | 489 | 151,000 | 4,890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株