太平洋興発(8835)の株価時系列情報
太平洋興発(8835)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 104 | 105 | 104 | 105 | 23,000 |
1998/12/29 | 104 | 107 | 103 | 104 | 44,000 |
1998/12/28 | 109 | 109 | 104 | 104 | 36,000 |
1998/12/25 | 105 | 107 | 105 | 106 | 55,000 |
1998/12/24 | 110 | 110 | 104 | 105 | 59,000 |
1998/12/22 | 115 | 115 | 110 | 110 | 30,000 |
1998/12/21 | 115 | 115 | 111 | 112 | 23,000 |
1998/12/18 | 118 | 118 | 113 | 115 | 38,000 |
1998/12/17 | 109 | 109 | 106 | 109 | 62,000 |
1998/12/16 | 112 | 113 | 110 | 110 | 39,000 |
1998/12/15 | 117 | 117 | 112 | 112 | 67,000 |
1998/12/14 | 120 | 120 | 119 | 119 | 59,000 |
1998/12/11 | 119 | 123 | 119 | 120 | 42,000 |
1998/12/10 | 123 | 123 | 119 | 119 | 20,000 |
1998/12/09 | 119 | 123 | 118 | 122 | 72,000 |
1998/12/08 | 116 | 117 | 114 | 114 | 50,000 |
1998/12/07 | 118 | 120 | 116 | 120 | 48,000 |
1998/12/04 | 117 | 120 | 117 | 118 | 21,000 |
1998/12/03 | 123 | 123 | 118 | 120 | 64,000 |
1998/12/02 | 128 | 128 | 125 | 127 | 73,000 |
1998/12/01 | 120 | 124 | 120 | 124 | 142,000 |
1998/11/30 | 126 | 130 | 125 | 127 | 61,000 |
1998/11/27 | 130 | 133 | 126 | 130 | 141,000 |
1998/11/26 | 121 | 136 | 121 | 135 | 398,000 |
1998/11/25 | 119 | 119 | 117 | 119 | 61,000 |
1998/11/24 | 119 | 119 | 112 | 115 | 75,000 |
1998/11/20 | 112 | 114 | 110 | 110 | 52,000 |
1998/11/19 | 113 | 115 | 110 | 110 | 95,000 |
1998/11/18 | 105 | 110 | 103 | 110 | 112,000 |
1998/11/17 | 105 | 105 | 102 | 105 | 29,000 |
1998/11/16 | 104 | 105 | 102 | 102 | 22,000 |
1998/11/13 | 100 | 100 | 100 | 100 | 18,000 |
1998/11/12 | 100 | 101 | 100 | 100 | 30,000 |
1998/11/11 | 100 | 100 | 100 | 100 | 13,000 |
1998/11/10 | 101 | 101 | 99 | 99 | 11,000 |
1998/11/09 | 100 | 100 | 99 | 100 | 14,000 |
1998/11/06 | 100 | 100 | 100 | 100 | 34,000 |
1998/11/05 | 105 | 105 | 102 | 102 | 56,000 |
1998/11/04 | 104 | 105 | 102 | 102 | 69,000 |
1998/11/02 | 99 | 101 | 99 | 99 | 23,000 |
1998/10/30 | 101 | 101 | 98 | 98 | 10,000 |
1998/10/29 | 96 | 96 | 96 | 96 | 6,000 |
1998/10/28 | 95 | 95 | 95 | 95 | 10,000 |
1998/10/27 | 97 | 97 | 94 | 95 | 18,000 |
1998/10/26 | 98 | 98 | 97 | 97 | 8,000 |
1998/10/23 | 104 | 104 | 98 | 98 | 42,000 |
1998/10/22 | 100 | 105 | 97 | 101 | 68,000 |
1998/10/21 | 95 | 100 | 95 | 100 | 72,000 |
1998/10/20 | 93 | 95 | 93 | 95 | 20,000 |
1998/10/19 | 85 | 98 | 85 | 98 | 20,000 |
1998/10/16 | 90 | 95 | 88 | 88 | 31,000 |
1998/10/15 | 96 | 96 | 88 | 90 | 19,000 |
1998/10/14 | 95 | 95 | 91 | 91 | 17,000 |
1998/10/13 | 100 | 102 | 95 | 95 | 56,000 |
1998/10/12 | 93 | 98 | 93 | 98 | 16,000 |
1998/10/09 | 87 | 92 | 87 | 92 | 8,000 |
1998/10/08 | 99 | 99 | 91 | 91 | 50,000 |
1998/10/07 | 83 | 97 | 83 | 97 | 48,000 |
1998/10/06 | 80 | 85 | 80 | 80 | 49,000 |
1998/10/05 | 80 | 86 | 80 | 80 | 26,000 |
1998/10/02 | 75 | 83 | 75 | 83 | 49,000 |
1998/10/01 | 85 | 87 | 75 | 78 | 90,000 |
1998/09/30 | 93 | 93 | 89 | 89 | 62,000 |
1998/09/29 | 92 | 93 | 92 | 93 | 20,000 |
1998/09/28 | 92 | 93 | 92 | 93 | 19,000 |
1998/09/25 | 99 | 99 | 92 | 92 | 29,000 |
1998/09/24 | 95 | 97 | 94 | 94 | 13,000 |
1998/09/22 | 100 | 100 | 90 | 90 | 28,000 |
1998/09/21 | 91 | 92 | 89 | 90 | 37,000 |
1998/09/18 | 90 | 95 | 90 | 95 | 34,000 |
1998/09/17 | 91 | 93 | 90 | 90 | 44,000 |
1998/09/16 | 93 | 93 | 91 | 91 | 37,000 |
1998/09/14 | 94 | 94 | 93 | 93 | 33,000 |
1998/09/11 | 95 | 96 | 93 | 93 | 64,000 |
1998/09/10 | 98 | 99 | 95 | 95 | 49,000 |
1998/09/09 | 100 | 103 | 97 | 100 | 100,000 |
1998/09/08 | 100 | 104 | 100 | 100 | 27,000 |
1998/09/07 | 90 | 97 | 90 | 97 | 79,000 |
1998/09/04 | 99 | 99 | 91 | 92 | 140,000 |
1998/09/03 | 100 | 102 | 100 | 100 | 31,000 |
1998/09/02 | 107 | 107 | 100 | 100 | 39,000 |
1998/09/01 | 95 | 105 | 95 | 105 | 119,000 |
1998/08/31 | 101 | 110 | 100 | 110 | 49,000 |
1998/08/28 | 99 | 102 | 98 | 101 | 64,000 |
1998/08/27 | 110 | 111 | 107 | 107 | 46,000 |
1998/08/26 | 110 | 111 | 110 | 110 | 23,000 |
1998/08/25 | 115 | 117 | 110 | 110 | 27,000 |
1998/08/24 | 110 | 111 | 109 | 110 | 56,000 |
1998/08/21 | 118 | 118 | 114 | 114 | 23,000 |
1998/08/20 | 119 | 119 | 115 | 116 | 42,000 |
1998/08/19 | 115 | 115 | 113 | 114 | 13,000 |
1998/08/18 | 111 | 113 | 110 | 113 | 11,000 |
1998/08/17 | 115 | 115 | 110 | 110 | 21,000 |
1998/08/14 | 114 | 115 | 112 | 115 | 17,000 |
1998/08/13 | 109 | 117 | 109 | 114 | 26,000 |
1998/08/12 | 110 | 111 | 108 | 108 | 98,000 |
1998/08/11 | 115 | 115 | 111 | 111 | 98,000 |
1998/08/10 | 120 | 120 | 115 | 115 | 92,000 |
1998/08/07 | 122 | 123 | 120 | 121 | 29,000 |
1998/08/06 | 123 | 126 | 122 | 122 | 55,000 |
1998/08/05 | 126 | 127 | 123 | 123 | 45,000 |
1998/08/04 | 129 | 129 | 125 | 125 | 28,000 |
1998/08/03 | 127 | 130 | 126 | 126 | 34,000 |
1998/07/31 | 129 | 130 | 127 | 129 | 32,000 |
1998/07/30 | 130 | 131 | 130 | 130 | 38,000 |
1998/07/29 | 126 | 130 | 126 | 130 | 33,000 |
1998/07/28 | 130 | 132 | 125 | 126 | 65,000 |
1998/07/27 | 132 | 133 | 132 | 132 | 17,000 |
1998/07/24 | 136 | 136 | 130 | 136 | 70,000 |
1998/07/23 | 131 | 133 | 131 | 131 | 35,000 |
1998/07/22 | 136 | 139 | 133 | 133 | 16,000 |
1998/07/21 | 138 | 145 | 133 | 140 | 9,000 |
1998/07/17 | 138 | 141 | 137 | 138 | 25,000 |
1998/07/16 | 135 | 140 | 135 | 136 | 26,000 |
1998/07/15 | 144 | 144 | 139 | 143 | 44,000 |
1998/07/14 | 141 | 145 | 136 | 145 | 73,000 |
1998/07/13 | 128 | 141 | 125 | 141 | 54,000 |
1998/07/10 | 133 | 138 | 131 | 133 | 61,000 |
1998/07/09 | 140 | 140 | 132 | 135 | 62,000 |
1998/07/08 | 147 | 147 | 135 | 135 | 73,000 |
1998/07/07 | 160 | 160 | 143 | 147 | 221,000 |
1998/07/06 | 140 | 149 | 139 | 149 | 302,000 |
1998/07/03 | 129 | 138 | 125 | 138 | 71,000 |
1998/07/02 | 140 | 140 | 129 | 135 | 120,000 |
1998/07/01 | 128 | 136 | 124 | 131 | 152,000 |
1998/06/30 | 120 | 128 | 120 | 126 | 95,000 |
1998/06/29 | 117 | 120 | 115 | 115 | 31,000 |
1998/06/26 | 117 | 117 | 110 | 117 | 11,000 |
1998/06/25 | 119 | 119 | 110 | 110 | 32,000 |
1998/06/24 | 113 | 119 | 113 | 119 | 11,000 |
1998/06/23 | 117 | 118 | 115 | 118 | 24,000 |
1998/06/22 | 121 | 121 | 115 | 116 | 20,000 |
1998/06/19 | 116 | 120 | 115 | 116 | 31,000 |
1998/06/18 | 119 | 122 | 115 | 117 | 52,000 |
1998/06/17 | 110 | 110 | 108 | 108 | 33,000 |
1998/06/16 | 111 | 111 | 110 | 110 | 18,000 |
1998/06/15 | 111 | 112 | 110 | 112 | 42,000 |
1998/06/12 | 111 | 115 | 111 | 112 | 51,000 |
1998/06/11 | 115 | 116 | 115 | 116 | 15,000 |
1998/06/10 | 115 | 115 | 115 | 115 | 3,000 |
1998/06/09 | 114 | 115 | 114 | 115 | 13,000 |
1998/06/08 | 116 | 117 | 114 | 114 | 12,000 |
1998/06/05 | 117 | 119 | 117 | 119 | 9,000 |
1998/06/04 | 118 | 118 | 117 | 117 | 19,000 |
1998/06/03 | 118 | 118 | 118 | 118 | 7,000 |
1998/06/02 | 120 | 120 | 118 | 118 | 28,000 |
1998/06/01 | 120 | 120 | 120 | 120 | 39,000 |
1998/05/29 | 120 | 129 | 120 | 121 | 19,000 |
1998/05/28 | 117 | 121 | 117 | 120 | 33,000 |
1998/05/27 | 118 | 119 | 118 | 118 | 8,000 |
1998/05/26 | 124 | 126 | 117 | 117 | 30,000 |
1998/05/25 | 126 | 129 | 125 | 125 | 25,000 |
1998/05/22 | 127 | 130 | 123 | 125 | 48,000 |
1998/05/21 | 114 | 120 | 114 | 117 | 61,000 |
1998/05/20 | 114 | 116 | 112 | 114 | 67,000 |
1998/05/19 | 112 | 115 | 111 | 115 | 17,000 |
1998/05/18 | 112 | 112 | 110 | 112 | 59,000 |
1998/05/15 | 116 | 116 | 112 | 112 | 42,000 |
1998/05/14 | 119 | 119 | 116 | 118 | 47,000 |
1998/05/13 | 120 | 120 | 114 | 120 | 133,000 |
1998/05/12 | 122 | 122 | 121 | 121 | 28,000 |
1998/05/11 | 120 | 125 | 120 | 121 | 23,000 |
1998/05/08 | 118 | 136 | 118 | 130 | 62,000 |
1998/05/07 | 118 | 118 | 116 | 116 | 29,000 |
1998/05/06 | 123 | 123 | 115 | 120 | 24,000 |
1998/05/01 | 123 | 125 | 123 | 123 | 34,000 |
1998/04/30 | 123 | 124 | 123 | 123 | 14,000 |
1998/04/28 | 121 | 125 | 120 | 123 | 28,000 |
1998/04/27 | 131 | 136 | 125 | 125 | 31,000 |
1998/04/24 | 130 | 139 | 130 | 136 | 24,000 |
1998/04/23 | 136 | 136 | 129 | 130 | 28,000 |
1998/04/22 | 137 | 139 | 128 | 128 | 31,000 |
1998/04/21 | 126 | 133 | 124 | 130 | 17,000 |
1998/04/20 | 130 | 130 | 126 | 128 | 35,000 |
1998/04/17 | 135 | 139 | 130 | 131 | 46,000 |
1998/04/16 | 143 | 143 | 135 | 135 | 29,000 |
1998/04/15 | 138 | 142 | 138 | 139 | 10,000 |
1998/04/14 | 139 | 144 | 139 | 141 | 27,000 |
1998/04/13 | 140 | 145 | 139 | 144 | 115,000 |
1998/04/10 | 141 | 141 | 137 | 140 | 75,000 |
1998/04/09 | 144 | 148 | 140 | 146 | 35,000 |
1998/04/08 | 144 | 148 | 140 | 145 | 89,000 |
1998/04/07 | 143 | 143 | 135 | 140 | 55,000 |
1998/04/06 | 120 | 137 | 120 | 129 | 111,000 |
1998/04/03 | 123 | 125 | 118 | 118 | 165,000 |
1998/04/02 | 112 | 117 | 103 | 110 | 183,000 |
1998/04/01 | 138 | 138 | 112 | 128 | 185,000 |
1998/03/31 | 142 | 145 | 141 | 141 | 91,000 |
1998/03/30 | 150 | 152 | 140 | 140 | 84,000 |
1998/03/27 | 152 | 159 | 152 | 152 | 35,000 |
1998/03/26 | 160 | 160 | 156 | 158 | 19,000 |
1998/03/25 | 160 | 162 | 158 | 159 | 45,000 |
1998/03/24 | 158 | 159 | 151 | 155 | 118,000 |
1998/03/23 | 165 | 165 | 160 | 161 | 103,000 |
1998/03/20 | 160 | 164 | 160 | 161 | 77,000 |
1998/03/19 | 159 | 161 | 159 | 160 | 52,000 |
1998/03/18 | 166 | 168 | 158 | 158 | 129,000 |
1998/03/17 | 168 | 170 | 162 | 162 | 53,000 |
1998/03/16 | 171 | 171 | 168 | 168 | 69,000 |
1998/03/13 | 170 | 172 | 168 | 168 | 120,000 |
1998/03/12 | 164 | 167 | 164 | 167 | 49,000 |
1998/03/11 | 165 | 169 | 160 | 169 | 79,000 |
1998/03/10 | 171 | 171 | 165 | 169 | 138,000 |
1998/03/09 | 186 | 190 | 170 | 174 | 865,000 |
1998/03/06 | 166 | 187 | 165 | 184 | 2,156,000 |
1998/03/05 | 150 | 155 | 148 | 151 | 44,000 |
1998/03/04 | 150 | 152 | 148 | 150 | 54,000 |
1998/03/03 | 156 | 156 | 148 | 155 | 90,000 |
1998/03/02 | 157 | 160 | 148 | 160 | 246,000 |
1998/02/27 | 156 | 157 | 148 | 157 | 122,000 |
1998/02/26 | 154 | 154 | 147 | 151 | 86,000 |
1998/02/25 | 139 | 144 | 139 | 144 | 69,000 |
1998/02/24 | 145 | 145 | 137 | 144 | 146,000 |
1998/02/23 | 145 | 153 | 144 | 147 | 103,000 |
1998/02/20 | 150 | 150 | 138 | 142 | 351,000 |
1998/02/19 | 154 | 157 | 154 | 155 | 65,000 |
1998/02/18 | 160 | 161 | 156 | 156 | 72,000 |
1998/02/17 | 153 | 162 | 151 | 153 | 122,000 |
1998/02/16 | 151 | 159 | 150 | 156 | 107,000 |
1998/02/13 | 173 | 173 | 152 | 162 | 260,000 |
1998/02/12 | 182 | 185 | 172 | 176 | 505,000 |
1998/02/10 | 165 | 172 | 160 | 172 | 435,000 |
1998/02/09 | 149 | 152 | 145 | 152 | 201,000 |
1998/02/06 | 139 | 149 | 139 | 147 | 261,000 |
1998/02/05 | 140 | 150 | 137 | 143 | 99,000 |
1998/02/04 | 143 | 143 | 137 | 140 | 63,000 |
1998/02/03 | 145 | 147 | 136 | 136 | 105,000 |
1998/02/02 | 126 | 139 | 126 | 134 | 68,000 |
1998/01/30 | 145 | 145 | 128 | 130 | 177,000 |
1998/01/29 | 169 | 179 | 141 | 146 | 418,000 |
1998/01/28 | 150 | 169 | 150 | 169 | 491,000 |
1998/01/27 | 139 | 140 | 133 | 140 | 287,000 |
1998/01/26 | 129 | 139 | 124 | 134 | 338,000 |
1998/01/23 | 113 | 115 | 107 | 114 | 245,000 |
1998/01/22 | 108 | 118 | 108 | 114 | 241,000 |
1998/01/21 | 100 | 115 | 100 | 110 | 332,000 |
1998/01/20 | 92 | 93 | 88 | 92 | 213,000 |
1998/01/19 | 85 | 91 | 85 | 87 | 311,000 |
1998/01/16 | 70 | 77 | 69 | 75 | 193,000 |
1998/01/14 | 71 | 71 | 66 | 67 | 143,000 |
1998/01/13 | 70 | 70 | 68 | 70 | 87,000 |
1998/01/12 | 69 | 71 | 68 | 69 | 112,000 |
1998/01/09 | 71 | 71 | 68 | 70 | 117,000 |
1998/01/08 | 70 | 72 | 70 | 71 | 70,000 |
1998/01/07 | 65 | 73 | 65 | 73 | 77,000 |
1998/01/06 | 73 | 73 | 60 | 73 | 335,000 |
1998/01/05 | 75 | 75 | 69 | 73 | 74,000 |