5233 太平洋セメント(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	281	283	279	283	177,000	2,830
1998-12-29	280	282	276	280	721,000	2,800
1998-12-28	275	279	269	275	943,000	2,750
1998-12-25	272	283	269	275	2,421,000	2,750
1998-12-24	260	262	253	257	959,000	2,570
1998-12-22	270	271	257	257	1,103,000	2,570
1998-12-21	256	268	255	262	1,304,000	2,620
1998-12-18	258	260	249	251	819,000	2,510
1998-12-17	266	266	258	260	1,053,000	2,600
1998-12-16	271	271	266	267	731,000	2,670
1998-12-15	271	276	266	269	872,000	2,690
1998-12-14	278	281	274	276	760,000	2,760
1998-12-11	281	287	280	280	2,980,000	2,800
1998-12-10	287	290	283	286	2,298,000	2,860
1998-12-09	287	289	285	287	2,178,000	2,870
1998-12-08	287	288	283	287	974,000	2,870
1998-12-07	290	293	287	287	730,000	2,870
1998-12-04	287	292	285	292	477,000	2,920
1998-12-03	290	290	285	288	620,000	2,880
1998-12-02	285	295	285	294	891,000	2,940
1998-12-01	291	294	286	286	1,368,000	2,860
1998-11-30	292	293	289	289	1,300,000	2,890
1998-11-27	294	295	289	290	1,903,000	2,900
1998-11-26	288	297	284	295	3,311,000	2,950
1998-11-25	285	285	278	284	1,659,000	2,840
1998-11-24	293	293	286	290	1,914,000	2,900
1998-11-20	283	290	283	288	1,275,000	2,880
1998-11-19	286	286	272	278	827,000	2,780
1998-11-18	276	290	276	286	1,285,000	2,860
1998-11-17	278	278	274	275	555,000	2,750
1998-11-16	280	280	274	274	706,000	2,740
1998-11-13	276	277	273	275	1,189,000	2,750
1998-11-12	278	278	271	274	1,357,000	2,740
1998-11-11	274	277	271	275	428,000	2,750
1998-11-10	278	278	271	272	822,000	2,720
1998-11-09	275	278	272	274	617,000	2,740
1998-11-06	277	280	274	275	926,000	2,750
1998-11-05	282	283	275	275	1,765,000	2,750
1998-11-04	278	279	273	278	1,446,000	2,780
1998-11-02	273	273	265	273	1,337,000	2,730
1998-10-30	277	277	270	271	1,289,000	2,710
1998-10-29	275	279	273	277	1,065,000	2,770
1998-10-28	268	279	268	274	825,000	2,740
1998-10-27	274	278	264	268	1,516,000	2,680
1998-10-26	265	273	262	269	842,000	2,690
1998-10-23	284	297	269	270	892,000	2,700
1998-10-22	300	303	275	279	1,579,000	2,790
1998-10-21	292	300	276	276	1,070,000	2,760
1998-10-20	277	287	275	287	856,000	2,870
1998-10-19	264	278	264	272	1,255,000	2,720
1998-10-16	279	279	268	274	1,101,000	2,740
1998-10-15	280	283	265	265	923,000	2,650
1998-10-14	305	305	265	265	1,202,000	2,650
1998-10-13	305	313	299	305	2,655,000	3,050
1998-10-12	303	304	295	304	888,000	3,040
1998-10-09	288	300	287	300	1,594,000	3,000
1998-10-08	289	293	287	288	1,401,000	2,880
1998-10-07	280	299	280	296	1,846,000	2,960
1998-10-06	275	294	270	280	883,000	2,800
1998-10-05	271	274	265	274	966,000	2,740
1998-10-02	258	268	255	266	597,000	2,660
1998-10-01	270	275	255	263	880,000	2,630
1998-09-30	280	285	265	275	812,000	2,750
1998-09-29	283	285	256	285	588,000	2,850
1998-09-28	261	290	261	278	1,029,000	2,780
1998-09-25	260	263	251	260	2,251,000	2,600
1998-09-24	261	270	258	264	1,662,000	2,640
1998-09-22	263	267	226	236	2,106,000	2,360
1998-09-21	264	270	264	268	647,000	2,680
1998-09-18	272	283	266	279	349,000	2,790
1998-09-17	279	283	265	267	483,000	2,670
1998-09-16	276	282	276	277	926,000	2,770
1998-09-14	271	282	265	278	1,243,000	2,780
1998-09-11	295	295	261	266	3,623,000	2,660
1998-09-10	294	299	275	290	548,000	2,900
1998-09-09	302	304	297	304	925,000	3,040
1998-09-08	304	323	300	304	1,500,000	3,040
1998-09-07	290	308	288	304	1,369,000	3,040
1998-09-04	281	287	275	285	766,000	2,850
1998-09-03	286	292	285	286	1,593,000	2,860
1998-09-02	281	300	280	286	960,000	2,860
1998-09-01	255	282	255	280	1,391,000	2,800
1998-08-31	257	268	257	262	585,000	2,620
1998-08-28	256	265	252	258	661,000	2,580
1998-08-27	261	275	251	261	711,000	2,610
1998-08-26	275	279	259	259	452,000	2,590
1998-08-25	276	285	270	270	681,000	2,700
1998-08-24	279	286	276	279	410,000	2,790
1998-08-21	290	291	286	288	960,000	2,880
1998-08-20	290	292	287	291	1,612,000	2,910
1998-08-19	290	292	281	286	1,402,000	2,860
1998-08-18	283	286	276	285	720,000	2,850
1998-08-17	274	284	263	283	3,111,000	2,830
1998-08-14	278	280	272	275	2,061,000	2,750
1998-08-13	275	279	273	279	643,000	2,790
1998-08-12	270	278	270	277	1,028,000	2,770
1998-08-11	269	273	267	270	1,292,000	2,700
1998-08-10	270	270	263	267	2,035,000	2,670
1998-08-07	273	274	270	270	300,000	2,700
1998-08-06	272	275	267	270	1,794,000	2,700
1998-08-05	268	272	267	269	768,000	2,690
1998-08-04	262	272	258	266	1,331,000	2,660
1998-08-03	265	265	253	257	1,194,000	2,570
1998-07-31	255	256	247	255	1,162,000	2,550
1998-07-30	245	253	245	247	334,000	2,470
1998-07-29	240	247	239	242	509,000	2,420
1998-07-28	237	245	236	241	343,000	2,410
1998-07-27	250	250	235	235	717,000	2,350
1998-07-24	249	258	247	255	1,662,000	2,550
1998-07-23	246	250	242	246	889,000	2,460
1998-07-22	240	245	236	241	397,000	2,410
1998-07-21	249	250	237	249	512,000	2,490
1998-07-17	248	250	242	242	594,000	2,420
1998-07-16	244	249	243	247	966,000	2,470
1998-07-15	256	263	256	259	1,147,000	2,590
1998-07-14	248	255	242	251	555,000	2,510
1998-07-13	231	244	226	243	666,000	2,430
1998-07-10	263	263	230	230	1,362,000	2,300
1998-07-09	262	267	260	262	1,008,000	2,620
1998-07-08	273	280	262	262	1,277,000	2,620
1998-07-07	275	284	275	277	356,000	2,770
1998-07-06	270	279	270	275	396,000	2,750
1998-07-03	279	291	272	279	1,346,000	2,790
1998-07-02	270	293	266	285	1,874,000	2,850
1998-07-01	255	263	249	261	1,568,000	2,610
1998-06-30	240	255	237	251	1,462,000	2,510
1998-06-29	229	236	227	233	462,000	2,330
1998-06-26	225	225	215	224	634,000	2,240
1998-06-25	238	238	226	228	902,000	2,280
1998-06-24	230	238	227	234	799,000	2,340
1998-06-23	248	248	222	225	975,000	2,250
1998-06-22	243	251	240	243	1,191,000	2,430
1998-06-19	230	241	228	239	1,267,000	2,390
1998-06-18	233	233	224	230	1,503,000	2,300
1998-06-17	211	215	207	209	487,000	2,090
1998-06-16	214	214	207	209	593,000	2,090
1998-06-15	214	217	206	214	1,108,000	2,140
1998-06-12	220	220	203	214	2,115,000	2,140
1998-06-11	211	216	207	215	855,000	2,150
1998-06-10	226	226	214	215	584,000	2,150
1998-06-09	217	227	217	227	733,000	2,270
1998-06-08	221	225	218	219	900,000	2,190
1998-06-05	218	225	213	225	1,098,000	2,250
1998-06-04	216	218	213	214	1,137,000	2,140
1998-06-03	218	218	206	211	1,236,000	2,110
1998-06-02	208	220	205	218	1,161,000	2,180
1998-06-01	210	213	204	204	365,000	2,040
1998-05-29	211	215	206	209	648,000	2,090
1998-05-28	208	220	208	215	812,000	2,150
1998-05-27	206	211	202	210	738,000	2,100
1998-05-26	207	211	207	209	324,000	2,090
1998-05-25	206	208	204	207	345,000	2,070
1998-05-22	208	208	202	202	603,000	2,020
1998-05-21	207	214	205	206	1,053,000	2,060
1998-05-20	200	210	198	203	777,000	2,030
1998-05-19	196	200	193	198	391,000	1,980
1998-05-18	196	199	190	196	271,000	1,960
1998-05-15	198	200	197	198	606,000	1,980
1998-05-14	200	201	198	198	457,000	1,980
1998-05-13	202	203	199	199	1,159,000	1,990
1998-05-12	205	205	198	198	972,000	1,980
1998-05-11	206	210	203	203	956,000	2,030
1998-05-08	200	210	200	209	1,511,000	2,090
1998-05-07	203	206	200	204	498,000	2,040
1998-05-06	208	208	195	205	752,000	2,050
1998-05-01	212	212	204	208	564,000	2,080
1998-04-30	215	215	204	215	796,000	2,150
1998-04-28	211	215	210	211	796,000	2,110
1998-04-27	215	217	208	215	500,000	2,150
1998-04-24	224	230	220	220	273,000	2,200
1998-04-23	217	225	213	215	651,000	2,150
1998-04-22	215	217	210	217	436,000	2,170
1998-04-21	222	224	210	218	331,000	2,180
1998-04-20	224	224	213	217	326,000	2,170
1998-04-17	231	231	207	225	719,000	2,250
1998-04-16	235	238	217	226	1,197,000	2,260
1998-04-15	232	237	223	234	506,000	2,340
1998-04-14	235	237	215	228	344,000	2,280
1998-04-13	235	236	228	230	225,000	2,300
1998-04-10	232	240	230	240	1,123,000	2,400
1998-04-09	233	233	221	231	897,000	2,310
1998-04-08	228	235	218	235	1,061,000	2,350
1998-04-07	222	231	221	224	806,000	2,240
1998-04-06	218	228	216	221	610,000	2,210
1998-04-03	201	217	201	210	693,000	2,100
1998-04-02	202	202	185	189	2,459,000	1,890
1998-04-01	221	225	204	205	2,496,000	2,050
1998-03-31	259	259	230	236	1,148,000	2,360
1998-03-30	287	290	257	257	1,117,000	2,570
1998-03-27	293	297	281	282	598,000	2,820
1998-03-26	295	301	292	297	681,000	2,970
1998-03-25	292	299	291	298	1,016,000	2,980
1998-03-24	297	300	286	292	1,050,000	2,920
1998-03-23	297	299	285	297	924,000	2,970
1998-03-20	290	299	282	297	1,198,000	2,970
1998-03-19	290	298	283	290	451,000	2,900
1998-03-18	310	310	280	286	656,000	2,860
1998-03-17	293	308	293	308	390,000	3,080
1998-03-16	300	301	290	290	413,000	2,900
1998-03-13	300	307	298	298	1,984,000	2,980
1998-03-12	295	302	290	298	447,000	2,980
1998-03-11	298	302	292	296	748,000	2,960
1998-03-10	295	302	294	302	1,308,000	3,020
1998-03-09	301	309	292	294	779,000	2,940
1998-03-06	282	298	282	296	955,000	2,960
1998-03-05	270	279	260	274	312,000	2,740
1998-03-04	277	284	271	271	303,000	2,710
1998-03-03	283	287	275	281	543,000	2,810
1998-03-02	289	292	280	288	842,000	2,880
1998-02-27	265	287	265	274	762,000	2,740
1998-02-26	251	264	250	253	644,000	2,530
1998-02-25	254	262	250	260	621,000	2,600
1998-02-24	265	271	255	263	550,000	2,630
1998-02-23	271	272	265	265	524,000	2,650
1998-02-20	270	275	262	268	803,000	2,680
1998-02-19	258	279	258	262	832,000	2,620
1998-02-18	271	275	264	268	637,000	2,680
1998-02-17	285	285	270	276	721,000	2,760
1998-02-16	298	298	285	287	596,000	2,870
1998-02-13	329	329	286	305	1,788,000	3,050
1998-02-12	314	324	309	324	1,978,000	3,240
1998-02-10	284	296	279	295	1,242,000	2,950
1998-02-09	280	282	272	279	685,000	2,790
1998-02-06	270	278	266	271	529,000	2,710
1998-02-05	249	270	249	265	550,000	2,650
1998-02-04	245	252	245	249	290,000	2,490
1998-02-03	253	258	245	250	434,000	2,500
1998-02-02	240	244	226	241	790,000	2,410
1998-01-30	257	258	237	240	530,000	2,400
1998-01-29	268	274	251	267	795,000	2,670
1998-01-28	270	279	265	266	1,605,000	2,660
1998-01-27	250	265	249	265	1,965,000	2,650
1998-01-26	251	276	251	273	1,876,000	2,730
1998-01-23	229	245	227	244	1,530,000	2,440
1998-01-22	206	228	204	228	1,720,000	2,280
1998-01-21	200	207	195	204	1,767,000	2,040
1998-01-20	180	194	178	187	1,338,000	1,870
1998-01-19	190	197	175	180	1,496,000	1,800
1998-01-16	179	183	171	180	1,723,000	1,800
1998-01-14	170	183	170	179	1,262,000	1,790
1998-01-13	170	171	165	170	1,090,000	1,700
1998-01-12	174	174	168	170	570,000	1,700
1998-01-09	185	186	165	183	1,796,000	1,830
1998-01-08	193	201	179	186	1,296,000	1,860
1998-01-07	200	202	189	198	853,000	1,980
1998-01-06	212	212	185	202	882,000	2,020
1998-01-05	225	230	216	216	212,000	2,160

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31