5233 太平洋セメント(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 183 | 195 | 179 | 195 | 586,000 | 1,950 |
| 1999-12-29 | 181 | 181 | 178 | 178 | 657,000 | 1,780 |
| 1999-12-28 | 180 | 185 | 179 | 182 | 545,000 | 1,820 |
| 1999-12-27 | 185 | 185 | 178 | 180 | 285,000 | 1,800 |
| 1999-12-24 | 185 | 188 | 180 | 180 | 756,000 | 1,800 |
| 1999-12-22 | 185 | 192 | 181 | 188 | 806,000 | 1,880 |
| 1999-12-21 | 188 | 189 | 180 | 180 | 689,000 | 1,800 |
| 1999-12-20 | 187 | 188 | 180 | 186 | 817,000 | 1,860 |
| 1999-12-17 | 182 | 182 | 176 | 178 | 1,551,000 | 1,780 |
| 1999-12-16 | 176 | 178 | 174 | 177 | 1,056,000 | 1,770 |
| 1999-12-15 | 180 | 180 | 174 | 175 | 1,514,000 | 1,750 |
| 1999-12-14 | 187 | 187 | 179 | 179 | 479,000 | 1,790 |
| 1999-12-13 | 185 | 187 | 178 | 187 | 1,109,000 | 1,870 |
| 1999-12-10 | 185 | 187 | 175 | 180 | 5,430,000 | 1,800 |
| 1999-12-09 | 198 | 200 | 184 | 195 | 2,408,000 | 1,950 |
| 1999-12-08 | 200 | 207 | 193 | 193 | 1,051,000 | 1,930 |
| 1999-12-07 | 202 | 211 | 202 | 203 | 542,000 | 2,030 |
| 1999-12-06 | 211 | 212 | 203 | 205 | 721,000 | 2,050 |
| 1999-12-03 | 210 | 212 | 205 | 206 | 855,000 | 2,060 |
| 1999-12-02 | 210 | 214 | 209 | 211 | 1,452,000 | 2,110 |
| 1999-12-01 | 208 | 212 | 201 | 205 | 1,235,000 | 2,050 |
| 1999-11-30 | 211 | 211 | 197 | 201 | 1,186,000 | 2,010 |
| 1999-11-29 | 198 | 209 | 197 | 204 | 792,000 | 2,040 |
| 1999-11-26 | 197 | 197 | 192 | 194 | 539,000 | 1,940 |
| 1999-11-25 | 212 | 212 | 191 | 192 | 938,000 | 1,920 |
| 1999-11-24 | 202 | 202 | 197 | 197 | 1,364,000 | 1,970 |
| 1999-11-22 | 202 | 205 | 190 | 202 | 1,972,000 | 2,020 |
| 1999-11-19 | 210 | 213 | 198 | 198 | 1,447,000 | 1,980 |
| 1999-11-18 | 223 | 223 | 205 | 207 | 1,307,000 | 2,070 |
| 1999-11-17 | 184 | 224 | 183 | 223 | 2,935,000 | 2,230 |
| 1999-11-16 | 174 | 183 | 174 | 174 | 979,000 | 1,740 |
| 1999-11-15 | 190 | 194 | 168 | 174 | 1,757,000 | 1,740 |
| 1999-11-12 | 190 | 200 | 188 | 188 | 1,788,000 | 1,880 |
| 1999-11-11 | 210 | 210 | 187 | 190 | 2,088,000 | 1,900 |
| 1999-11-10 | 218 | 219 | 208 | 210 | 1,272,000 | 2,100 |
| 1999-11-09 | 234 | 234 | 220 | 227 | 480,000 | 2,270 |
| 1999-11-08 | 236 | 236 | 220 | 224 | 528,000 | 2,240 |
| 1999-11-05 | 234 | 238 | 233 | 236 | 523,000 | 2,360 |
| 1999-11-04 | 234 | 245 | 234 | 238 | 1,755,000 | 2,380 |
| 1999-11-02 | 216 | 229 | 216 | 229 | 585,000 | 2,290 |
| 1999-11-01 | 228 | 232 | 218 | 221 | 873,000 | 2,210 |
| 1999-10-29 | 236 | 240 | 225 | 228 | 815,000 | 2,280 |
| 1999-10-28 | 235 | 235 | 228 | 228 | 674,000 | 2,280 |
| 1999-10-27 | 232 | 234 | 229 | 231 | 557,000 | 2,310 |
| 1999-10-26 | 239 | 240 | 231 | 231 | 1,097,000 | 2,310 |
| 1999-10-25 | 242 | 252 | 240 | 245 | 841,000 | 2,450 |
| 1999-10-22 | 248 | 249 | 235 | 235 | 918,000 | 2,350 |
| 1999-10-21 | 251 | 257 | 243 | 256 | 759,000 | 2,560 |
| 1999-10-20 | 255 | 259 | 251 | 254 | 602,000 | 2,540 |
| 1999-10-19 | 267 | 267 | 257 | 265 | 546,000 | 2,650 |
| 1999-10-18 | 259 | 267 | 259 | 262 | 1,187,000 | 2,620 |
| 1999-10-15 | 250 | 258 | 249 | 257 | 1,325,000 | 2,570 |
| 1999-10-14 | 250 | 255 | 245 | 245 | 638,000 | 2,450 |
| 1999-10-13 | 254 | 262 | 250 | 250 | 906,000 | 2,500 |
| 1999-10-12 | 260 | 262 | 255 | 261 | 867,000 | 2,610 |
| 1999-10-08 | 257 | 260 | 250 | 259 | 1,077,000 | 2,590 |
| 1999-10-07 | 255 | 255 | 250 | 252 | 1,207,000 | 2,520 |
| 1999-10-06 | 260 | 264 | 250 | 256 | 825,000 | 2,560 |
| 1999-10-05 | 266 | 269 | 251 | 260 | 1,114,000 | 2,600 |
| 1999-10-04 | 282 | 282 | 268 | 268 | 724,000 | 2,680 |
| 1999-10-01 | 274 | 281 | 267 | 279 | 1,062,000 | 2,790 |
| 1999-09-30 | 263 | 276 | 257 | 276 | 1,220,000 | 2,760 |
| 1999-09-29 | 252 | 265 | 249 | 265 | 502,000 | 2,650 |
| 1999-09-28 | 250 | 255 | 248 | 252 | 443,000 | 2,520 |
| 1999-09-27 | 251 | 251 | 245 | 246 | 564,000 | 2,460 |
| 1999-09-24 | 253 | 256 | 242 | 250 | 766,000 | 2,500 |
| 1999-09-22 | 255 | 258 | 251 | 253 | 1,173,000 | 2,530 |
| 1999-09-21 | 260 | 266 | 255 | 266 | 919,000 | 2,660 |
| 1999-09-20 | 271 | 273 | 260 | 264 | 505,000 | 2,640 |
| 1999-09-17 | 270 | 270 | 260 | 266 | 853,000 | 2,660 |
| 1999-09-16 | 266 | 270 | 251 | 260 | 1,578,000 | 2,600 |
| 1999-09-14 | 280 | 280 | 267 | 270 | 1,039,000 | 2,700 |
| 1999-09-13 | 289 | 292 | 281 | 282 | 480,000 | 2,820 |
| 1999-09-10 | 286 | 290 | 286 | 289 | 2,530,000 | 2,890 |
| 1999-09-09 | 291 | 298 | 291 | 291 | 357,000 | 2,910 |
| 1999-09-08 | 290 | 305 | 284 | 293 | 602,000 | 2,930 |
| 1999-09-07 | 291 | 297 | 288 | 290 | 533,000 | 2,900 |
| 1999-09-06 | 296 | 302 | 288 | 295 | 912,000 | 2,950 |
| 1999-09-03 | 288 | 300 | 287 | 299 | 458,000 | 2,990 |
| 1999-09-02 | 292 | 294 | 287 | 288 | 518,000 | 2,880 |
| 1999-09-01 | 295 | 300 | 291 | 297 | 874,000 | 2,970 |
| 1999-08-31 | 304 | 307 | 286 | 287 | 995,000 | 2,870 |
| 1999-08-30 | 292 | 305 | 292 | 301 | 266,000 | 3,010 |
| 1999-08-27 | 300 | 307 | 296 | 297 | 482,000 | 2,970 |
| 1999-08-26 | 299 | 310 | 295 | 295 | 700,000 | 2,950 |
| 1999-08-25 | 309 | 319 | 295 | 305 | 809,000 | 3,050 |
| 1999-08-24 | 324 | 329 | 319 | 319 | 1,245,000 | 3,190 |
| 1999-08-23 | 307 | 314 | 302 | 309 | 1,390,000 | 3,090 |
| 1999-08-20 | 299 | 308 | 294 | 297 | 848,000 | 2,970 |
| 1999-08-19 | 294 | 298 | 290 | 294 | 398,000 | 2,940 |
| 1999-08-18 | 296 | 300 | 291 | 294 | 582,000 | 2,940 |
| 1999-08-17 | 300 | 303 | 296 | 301 | 679,000 | 3,010 |
| 1999-08-16 | 291 | 300 | 282 | 300 | 834,000 | 3,000 |
| 1999-08-13 | 291 | 299 | 290 | 292 | 1,129,000 | 2,920 |
| 1999-08-12 | 290 | 292 | 285 | 290 | 603,000 | 2,900 |
| 1999-08-11 | 290 | 292 | 285 | 285 | 591,000 | 2,850 |
| 1999-08-10 | 284 | 295 | 281 | 295 | 1,397,000 | 2,950 |
| 1999-08-09 | 273 | 280 | 270 | 276 | 1,675,000 | 2,760 |
| 1999-08-06 | 289 | 291 | 265 | 274 | 3,626,000 | 2,740 |
| 1999-08-05 | 299 | 299 | 287 | 291 | 1,946,000 | 2,910 |
| 1999-08-04 | 311 | 315 | 299 | 301 | 1,314,000 | 3,010 |
| 1999-08-03 | 312 | 316 | 308 | 315 | 777,000 | 3,150 |
| 1999-08-02 | 317 | 318 | 310 | 311 | 732,000 | 3,110 |
| 1999-07-30 | 316 | 320 | 310 | 317 | 919,000 | 3,170 |
| 1999-07-29 | 321 | 324 | 316 | 316 | 632,000 | 3,160 |
| 1999-07-28 | 330 | 330 | 317 | 321 | 1,308,000 | 3,210 |
| 1999-07-27 | 336 | 343 | 326 | 327 | 724,000 | 3,270 |
| 1999-07-26 | 340 | 344 | 335 | 338 | 825,000 | 3,380 |
| 1999-07-23 | 330 | 347 | 330 | 341 | 1,172,000 | 3,410 |
| 1999-07-22 | 343 | 347 | 330 | 330 | 1,182,000 | 3,300 |
| 1999-07-21 | 336 | 340 | 333 | 340 | 426,000 | 3,400 |
| 1999-07-19 | 338 | 342 | 334 | 336 | 372,000 | 3,360 |
| 1999-07-16 | 344 | 347 | 337 | 337 | 1,099,000 | 3,370 |
| 1999-07-15 | 349 | 349 | 341 | 349 | 732,000 | 3,490 |
| 1999-07-14 | 349 | 350 | 347 | 348 | 478,000 | 3,480 |
| 1999-07-13 | 342 | 355 | 342 | 347 | 1,051,000 | 3,470 |
| 1999-07-12 | 339 | 347 | 333 | 337 | 789,000 | 3,370 |
| 1999-07-09 | 340 | 346 | 326 | 330 | 1,781,000 | 3,300 |
| 1999-07-08 | 343 | 345 | 338 | 340 | 1,006,000 | 3,400 |
| 1999-07-07 | 347 | 348 | 338 | 340 | 1,007,000 | 3,400 |
| 1999-07-06 | 351 | 355 | 341 | 342 | 414,000 | 3,420 |
| 1999-07-05 | 352 | 356 | 347 | 356 | 329,000 | 3,560 |
| 1999-07-02 | 355 | 368 | 351 | 362 | 1,107,000 | 3,620 |
| 1999-07-01 | 344 | 357 | 344 | 346 | 766,000 | 3,460 |
| 1999-06-30 | 370 | 370 | 344 | 347 | 1,073,000 | 3,470 |
| 1999-06-29 | 360 | 365 | 359 | 362 | 970,000 | 3,620 |
| 1999-06-28 | 353 | 359 | 346 | 356 | 1,140,000 | 3,560 |
| 1999-06-25 | 339 | 352 | 335 | 348 | 1,105,000 | 3,480 |
| 1999-06-24 | 339 | 341 | 332 | 339 | 1,242,000 | 3,390 |
| 1999-06-23 | 352 | 355 | 340 | 340 | 847,000 | 3,400 |
| 1999-06-22 | 360 | 362 | 349 | 355 | 1,543,000 | 3,550 |
| 1999-06-21 | 372 | 378 | 363 | 370 | 461,000 | 3,700 |
| 1999-06-18 | 378 | 379 | 364 | 364 | 930,000 | 3,640 |
| 1999-06-17 | 365 | 378 | 362 | 378 | 3,398,000 | 3,780 |
| 1999-06-16 | 350 | 350 | 340 | 340 | 1,303,000 | 3,400 |
| 1999-06-15 | 337 | 339 | 323 | 333 | 897,000 | 3,330 |
| 1999-06-14 | 352 | 353 | 340 | 342 | 918,000 | 3,420 |
| 1999-06-11 | 340 | 355 | 340 | 355 | 4,750,000 | 3,550 |
| 1999-06-10 | 334 | 344 | 331 | 344 | 1,190,000 | 3,440 |
| 1999-06-09 | 324 | 334 | 324 | 334 | 621,000 | 3,340 |
| 1999-06-08 | 316 | 359 | 316 | 359 | 994,000 | 3,590 |
| 1999-06-07 | 316 | 320 | 310 | 313 | 1,291,000 | 3,130 |
| 1999-06-04 | 322 | 325 | 316 | 316 | 676,000 | 3,160 |
| 1999-06-03 | 326 | 326 | 318 | 318 | 1,373,000 | 3,180 |
| 1999-06-02 | 343 | 343 | 325 | 325 | 798,000 | 3,250 |
| 1999-06-01 | 348 | 352 | 336 | 348 | 908,000 | 3,480 |
| 1999-05-31 | 325 | 363 | 324 | 363 | 723,000 | 3,630 |
| 1999-05-28 | 328 | 328 | 322 | 323 | 572,000 | 3,230 |
| 1999-05-27 | 325 | 329 | 324 | 327 | 798,000 | 3,270 |
| 1999-05-26 | 319 | 326 | 316 | 323 | 722,000 | 3,230 |
| 1999-05-25 | 317 | 320 | 311 | 317 | 1,434,000 | 3,170 |
| 1999-05-24 | 321 | 327 | 316 | 327 | 556,000 | 3,270 |
| 1999-05-21 | 324 | 325 | 316 | 320 | 1,181,000 | 3,200 |
| 1999-05-20 | 333 | 343 | 329 | 329 | 2,055,000 | 3,290 |
| 1999-05-19 | 346 | 346 | 324 | 327 | 1,213,000 | 3,270 |
| 1999-05-18 | 352 | 353 | 345 | 348 | 683,000 | 3,480 |
| 1999-05-17 | 365 | 365 | 345 | 352 | 997,000 | 3,520 |
| 1999-05-14 | 375 | 376 | 369 | 376 | 1,942,000 | 3,760 |
| 1999-05-13 | 392 | 396 | 380 | 380 | 697,000 | 3,800 |
| 1999-05-12 | 383 | 394 | 373 | 385 | 1,168,000 | 3,850 |
| 1999-05-11 | 396 | 397 | 386 | 386 | 582,000 | 3,860 |
| 1999-05-10 | 395 | 404 | 391 | 400 | 1,110,000 | 4,000 |
| 1999-05-07 | 413 | 415 | 395 | 395 | 1,966,000 | 3,950 |
| 1999-05-06 | 388 | 420 | 388 | 416 | 2,744,000 | 4,160 |
| 1999-04-30 | 374 | 391 | 372 | 386 | 1,742,000 | 3,860 |
| 1999-04-28 | 385 | 385 | 367 | 369 | 1,652,000 | 3,690 |
| 1999-04-27 | 378 | 378 | 365 | 365 | 1,586,000 | 3,650 |
| 1999-04-26 | 390 | 397 | 383 | 383 | 557,000 | 3,830 |
| 1999-04-23 | 394 | 398 | 390 | 390 | 1,534,000 | 3,900 |
| 1999-04-22 | 394 | 394 | 384 | 390 | 606,000 | 3,900 |
| 1999-04-21 | 394 | 396 | 390 | 394 | 838,000 | 3,940 |
| 1999-04-20 | 385 | 395 | 385 | 395 | 1,155,000 | 3,950 |
| 1999-04-19 | 390 | 395 | 381 | 390 | 1,720,000 | 3,900 |
| 1999-04-16 | 390 | 398 | 385 | 389 | 1,185,000 | 3,890 |
| 1999-04-15 | 380 | 402 | 378 | 392 | 1,988,000 | 3,920 |
| 1999-04-14 | 369 | 380 | 362 | 380 | 1,775,000 | 3,800 |
| 1999-04-13 | 365 | 373 | 363 | 369 | 3,096,000 | 3,690 |
| 1999-04-12 | 355 | 368 | 355 | 365 | 1,304,000 | 3,650 |
| 1999-04-09 | 350 | 375 | 341 | 368 | 2,951,000 | 3,680 |
| 1999-04-08 | 339 | 343 | 333 | 340 | 1,573,000 | 3,400 |
| 1999-04-07 | 340 | 340 | 335 | 340 | 755,000 | 3,400 |
| 1999-04-06 | 325 | 345 | 325 | 345 | 1,111,000 | 3,450 |
| 1999-04-05 | 327 | 343 | 327 | 335 | 598,000 | 3,350 |
| 1999-04-02 | 327 | 338 | 325 | 337 | 703,000 | 3,370 |
| 1999-04-01 | 335 | 338 | 330 | 330 | 1,315,000 | 3,300 |
| 1999-03-31 | 332 | 337 | 317 | 335 | 776,000 | 3,350 |
| 1999-03-30 | 342 | 344 | 325 | 327 | 577,000 | 3,270 |
| 1999-03-29 | 340 | 347 | 340 | 340 | 836,000 | 3,400 |
| 1999-03-26 | 332 | 345 | 332 | 343 | 611,000 | 3,430 |
| 1999-03-25 | 316 | 344 | 316 | 330 | 1,926,000 | 3,300 |
| 1999-03-24 | 315 | 321 | 312 | 313 | 1,409,000 | 3,130 |
| 1999-03-23 | 339 | 342 | 316 | 316 | 1,134,000 | 3,160 |
| 1999-03-19 | 316 | 324 | 315 | 315 | 1,666,000 | 3,150 |
| 1999-03-18 | 337 | 339 | 301 | 301 | 880,000 | 3,010 |
| 1999-03-17 | 340 | 349 | 337 | 342 | 1,708,000 | 3,420 |
| 1999-03-16 | 324 | 340 | 324 | 340 | 1,132,000 | 3,400 |
| 1999-03-15 | 319 | 339 | 315 | 339 | 1,119,000 | 3,390 |
| 1999-03-12 | 333 | 333 | 307 | 314 | 2,274,000 | 3,140 |
| 1999-03-11 | 325 | 335 | 322 | 330 | 1,710,000 | 3,300 |
| 1999-03-10 | 335 | 340 | 330 | 335 | 1,228,000 | 3,350 |
| 1999-03-09 | 330 | 340 | 326 | 333 | 1,381,000 | 3,330 |
| 1999-03-08 | 330 | 338 | 325 | 330 | 1,370,000 | 3,300 |
| 1999-03-05 | 315 | 334 | 315 | 325 | 1,161,000 | 3,250 |
| 1999-03-04 | 313 | 320 | 308 | 313 | 627,000 | 3,130 |
| 1999-03-03 | 291 | 317 | 290 | 317 | 944,000 | 3,170 |
| 1999-03-02 | 307 | 316 | 294 | 296 | 1,928,000 | 2,960 |
| 1999-03-01 | 315 | 323 | 310 | 310 | 787,000 | 3,100 |
| 1999-02-26 | 308 | 317 | 308 | 315 | 672,000 | 3,150 |
| 1999-02-25 | 315 | 317 | 310 | 313 | 758,000 | 3,130 |
| 1999-02-24 | 332 | 333 | 320 | 322 | 797,000 | 3,220 |
| 1999-02-23 | 325 | 333 | 317 | 321 | 1,414,000 | 3,210 |
| 1999-02-22 | 305 | 324 | 305 | 322 | 1,079,000 | 3,220 |
| 1999-02-19 | 310 | 315 | 305 | 305 | 1,124,000 | 3,050 |
| 1999-02-18 | 300 | 312 | 294 | 305 | 557,000 | 3,050 |
| 1999-02-17 | 311 | 315 | 295 | 300 | 1,205,000 | 3,000 |
| 1999-02-16 | 315 | 330 | 314 | 315 | 1,270,000 | 3,150 |
| 1999-02-15 | 312 | 315 | 301 | 315 | 1,199,000 | 3,150 |
| 1999-02-12 | 303 | 312 | 302 | 312 | 2,236,000 | 3,120 |
| 1999-02-10 | 285 | 303 | 280 | 302 | 2,799,000 | 3,020 |
| 1999-02-09 | 285 | 292 | 280 | 290 | 1,512,000 | 2,900 |
| 1999-02-08 | 285 | 285 | 276 | 280 | 566,000 | 2,800 |
| 1999-02-05 | 286 | 286 | 280 | 285 | 1,450,000 | 2,850 |
| 1999-02-04 | 286 | 292 | 282 | 287 | 1,287,000 | 2,870 |
| 1999-02-03 | 279 | 286 | 279 | 282 | 620,000 | 2,820 |
| 1999-02-02 | 280 | 282 | 276 | 280 | 532,000 | 2,800 |
| 1999-02-01 | 280 | 285 | 277 | 280 | 1,300,000 | 2,800 |
| 1999-01-29 | 273 | 276 | 272 | 275 | 1,147,000 | 2,750 |
| 1999-01-28 | 270 | 273 | 268 | 270 | 895,000 | 2,700 |
| 1999-01-27 | 272 | 275 | 264 | 268 | 1,200,000 | 2,680 |
| 1999-01-26 | 275 | 278 | 272 | 272 | 2,395,000 | 2,720 |
| 1999-01-25 | 273 | 278 | 273 | 275 | 1,496,000 | 2,750 |
| 1999-01-22 | 275 | 277 | 271 | 273 | 928,000 | 2,730 |
| 1999-01-21 | 280 | 280 | 272 | 275 | 1,597,000 | 2,750 |
| 1999-01-20 | 267 | 285 | 263 | 285 | 2,638,000 | 2,850 |
| 1999-01-19 | 275 | 276 | 266 | 270 | 1,255,000 | 2,700 |
| 1999-01-18 | 273 | 278 | 271 | 275 | 653,000 | 2,750 |
| 1999-01-14 | 269 | 276 | 266 | 276 | 1,555,000 | 2,760 |
| 1999-01-13 | 268 | 272 | 268 | 270 | 929,000 | 2,700 |
| 1999-01-12 | 273 | 281 | 265 | 273 | 1,121,000 | 2,730 |
| 1999-01-11 | 286 | 287 | 279 | 283 | 1,208,000 | 2,830 |
| 1999-01-08 | 284 | 285 | 276 | 281 | 999,000 | 2,810 |
| 1999-01-07 | 290 | 293 | 286 | 290 | 1,782,000 | 2,900 |
| 1999-01-06 | 277 | 281 | 272 | 281 | 1,145,000 | 2,810 |
| 1999-01-05 | 275 | 275 | 255 | 267 | 601,000 | 2,670 |
| 1999-01-04 | 278 | 279 | 271 | 276 | 308,000 | 2,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株