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 |
---|---|---|---|---|---|
1983/12/28 | 194 | 200 | 191 | 196 | 105,000 |
1983/12/27 | 191 | 191 | 190 | 190 | 27,000 |
1983/12/26 | 185 | 190 | 183 | 186 | 77,000 |
1983/12/24 | 190 | 190 | 188 | 190 | 31,000 |
1983/12/23 | 195 | 195 | 195 | 195 | 2,000 |
1983/12/22 | 193 | 195 | 188 | 190 | 88,000 |
1983/12/21 | 183 | 198 | 182 | 194 | 193,000 |
1983/12/20 | 186 | 186 | 180 | 181 | 211,000 |
1983/12/19 | 187 | 187 | 186 | 186 | 9,000 |
1983/12/17 | 188 | 188 | 186 | 186 | 25,000 |
1983/12/16 | 188 | 188 | 186 | 186 | 43,000 |
1983/12/15 | 189 | 191 | 188 | 188 | 61,000 |
1983/12/14 | 190 | 191 | 188 | 188 | 79,000 |
1983/12/13 | 191 | 191 | 190 | 191 | 40,000 |
1983/12/12 | 195 | 195 | 191 | 191 | 30,000 |
1983/12/09 | 190 | 192 | 190 | 190 | 55,000 |
1983/12/06 | 191 | 191 | 190 | 190 | 49,000 |
1983/12/05 | 192 | 193 | 190 | 190 | 79,000 |
1983/12/03 | 193 | 193 | 192 | 192 | 14,000 |
1983/12/02 | 194 | 198 | 192 | 192 | 34,000 |
1983/12/01 | 192 | 194 | 192 | 194 | 49,000 |
1983/11/30 | 192 | 192 | 191 | 192 | 50,000 |
1983/11/29 | 194 | 194 | 190 | 191 | 84,000 |
1983/11/28 | 196 | 196 | 190 | 190 | 93,000 |
1983/11/26 | 198 | 198 | 195 | 197 | 54,000 |
1983/11/25 | 199 | 199 | 198 | 198 | 11,000 |
1983/11/24 | 205 | 206 | 197 | 198 | 146,000 |
1983/11/22 | 206 | 206 | 202 | 204 | 97,000 |
1983/11/21 | 204 | 209 | 201 | 206 | 53,000 |
1983/11/19 | 203 | 203 | 199 | 199 | 8,000 |
1983/11/18 | 202 | 205 | 198 | 198 | 62,000 |
1983/11/17 | 202 | 202 | 198 | 200 | 87,000 |
1983/11/16 | 205 | 209 | 201 | 202 | 78,000 |
1983/11/15 | 210 | 211 | 204 | 205 | 200,000 |
1983/11/14 | 212 | 214 | 210 | 211 | 215,000 |
1983/11/11 | 198 | 214 | 198 | 207 | 162,000 |
1983/11/10 | 200 | 203 | 198 | 198 | 77,000 |
1983/11/09 | 199 | 201 | 197 | 200 | 75,000 |
1983/11/08 | 197 | 197 | 195 | 195 | 58,000 |
1983/11/07 | 196 | 196 | 195 | 196 | 23,000 |
1983/11/05 | 196 | 196 | 195 | 196 | 12,000 |
1983/11/04 | 197 | 197 | 195 | 195 | 33,000 |
1983/11/02 | 195 | 200 | 195 | 197 | 82,000 |
1983/11/01 | 195 | 199 | 195 | 195 | 30,000 |
1983/10/31 | 193 | 197 | 193 | 195 | 26,000 |
1983/10/29 | 196 | 197 | 190 | 191 | 54,000 |
1983/10/28 | 196 | 197 | 194 | 194 | 128,000 |
1983/10/27 | 195 | 196 | 195 | 196 | 54,000 |
1983/10/26 | 196 | 197 | 195 | 195 | 104,000 |
1983/10/25 | 203 | 203 | 198 | 198 | 117,000 |
1983/10/24 | 204 | 205 | 202 | 202 | 77,000 |
1983/10/22 | 206 | 206 | 204 | 204 | 45,000 |
1983/10/21 | 208 | 208 | 204 | 206 | 85,000 |
1983/10/20 | 207 | 210 | 204 | 210 | 50,000 |
1983/10/19 | 206 | 211 | 203 | 203 | 96,000 |
1983/10/18 | 210 | 212 | 202 | 203 | 195,000 |
1983/10/17 | 205 | 206 | 203 | 206 | 78,000 |
1983/10/15 | 203 | 204 | 202 | 202 | 64,000 |
1983/10/14 | 206 | 206 | 203 | 205 | 101,000 |
1983/10/13 | 208 | 208 | 206 | 207 | 117,000 |
1983/10/12 | 205 | 208 | 202 | 206 | 80,000 |
1983/10/11 | 209 | 209 | 203 | 208 | 93,000 |
1983/10/07 | 212 | 217 | 207 | 207 | 172,000 |
1983/10/06 | 201 | 217 | 201 | 217 | 167,000 |
1983/10/05 | 205 | 205 | 202 | 202 | 186,000 |
1983/10/04 | 214 | 214 | 205 | 205 | 126,000 |
1983/10/03 | 220 | 220 | 210 | 210 | 97,000 |
1983/10/01 | 202 | 215 | 202 | 215 | 167,000 |
1983/09/30 | 206 | 208 | 202 | 206 | 190,000 |
1983/09/29 | 215 | 216 | 208 | 208 | 94,000 |
1983/09/28 | 206 | 218 | 206 | 207 | 291,000 |
1983/09/27 | 203 | 208 | 200 | 202 | 428,000 |
1983/09/26 | 219 | 219 | 202 | 208 | 508,000 |
1983/09/24 | 227 | 227 | 211 | 220 | 256,000 |
1983/09/22 | 260 | 267 | 222 | 222 | 1,747,000 |
1983/09/21 | 227 | 269 | 227 | 255 | 5,712,000 |
1983/09/20 | 216 | 238 | 216 | 220 | 3,937,000 |
1983/09/19 | 182 | 210 | 181 | 207 | 789,000 |
1983/09/17 | 181 | 181 | 180 | 180 | 16,000 |
1983/09/16 | 181 | 182 | 180 | 181 | 27,000 |
1983/09/14 | 181 | 182 | 181 | 181 | 14,000 |
1983/09/13 | 182 | 182 | 182 | 182 | 24,000 |
1983/09/12 | 182 | 182 | 182 | 182 | 15,000 |
1983/09/09 | 182 | 182 | 182 | 182 | 46,000 |
1983/09/08 | 183 | 185 | 183 | 183 | 15,000 |
1983/09/07 | 184 | 184 | 181 | 181 | 35,000 |
1983/09/06 | 187 | 187 | 182 | 187 | 26,000 |
1983/09/05 | 189 | 189 | 181 | 181 | 41,000 |
1983/09/02 | 185 | 189 | 185 | 189 | 46,000 |
1983/09/01 | 187 | 187 | 180 | 180 | 41,000 |
1983/08/31 | 185 | 189 | 185 | 186 | 47,000 |
1983/08/30 | 185 | 185 | 181 | 182 | 113,000 |
1983/08/29 | 181 | 183 | 181 | 181 | 4,000 |
1983/08/27 | 180 | 181 | 180 | 181 | 36,000 |
1983/08/26 | 181 | 182 | 181 | 181 | 12,000 |
1983/08/25 | 180 | 181 | 180 | 181 | 42,000 |
1983/08/23 | 181 | 183 | 180 | 180 | 36,000 |
1983/08/22 | 180 | 180 | 180 | 180 | 12,000 |
1983/08/20 | 181 | 185 | 180 | 185 | 20,000 |
1983/08/19 | 181 | 181 | 181 | 181 | 15,000 |
1983/08/18 | 181 | 182 | 181 | 181 | 36,000 |
1983/08/17 | 183 | 183 | 181 | 181 | 11,000 |
1983/08/16 | 182 | 182 | 181 | 181 | 28,000 |
1983/08/15 | 182 | 182 | 182 | 182 | 6,000 |
1983/08/12 | 182 | 182 | 182 | 182 | 5,000 |
1983/08/11 | 183 | 183 | 181 | 181 | 13,000 |
1983/08/10 | 183 | 183 | 181 | 181 | 23,000 |
1983/08/09 | 183 | 183 | 183 | 183 | 15,000 |
1983/08/08 | 186 | 186 | 185 | 185 | 17,000 |
1983/08/06 | 185 | 188 | 185 | 188 | 10,000 |
1983/08/05 | 188 | 188 | 185 | 185 | 20,000 |
1983/08/04 | 185 | 188 | 185 | 188 | 20,000 |
1983/08/03 | 185 | 187 | 185 | 185 | 37,000 |
1983/08/02 | 187 | 187 | 185 | 187 | 24,000 |
1983/08/01 | 184 | 189 | 183 | 189 | 48,000 |
1983/07/30 | 183 | 183 | 183 | 183 | 18,000 |
1983/07/29 | 181 | 183 | 181 | 183 | 70,000 |
1983/07/28 | 181 | 182 | 180 | 181 | 69,000 |
1983/07/27 | 182 | 182 | 181 | 181 | 172,000 |
1983/07/26 | 182 | 185 | 181 | 183 | 68,000 |
1983/07/25 | 182 | 182 | 182 | 182 | 17,000 |
1983/07/23 | 186 | 189 | 181 | 189 | 37,000 |
1983/07/22 | 189 | 190 | 185 | 185 | 28,000 |
1983/07/21 | 182 | 193 | 181 | 190 | 90,000 |
1983/07/20 | 181 | 183 | 180 | 182 | 19,000 |
1983/07/19 | 181 | 181 | 180 | 180 | 32,000 |
1983/07/18 | 182 | 183 | 182 | 182 | 37,000 |
1983/07/15 | 182 | 182 | 181 | 181 | 60,000 |
1983/07/14 | 184 | 184 | 182 | 182 | 8,000 |
1983/07/13 | 182 | 184 | 182 | 184 | 18,000 |
1983/07/12 | 185 | 185 | 181 | 181 | 88,000 |
1983/07/11 | 184 | 185 | 184 | 185 | 45,000 |
1983/07/09 | 184 | 184 | 181 | 184 | 49,000 |
1983/07/08 | 182 | 185 | 182 | 183 | 26,000 |
1983/07/07 | 183 | 185 | 181 | 182 | 65,000 |
1983/07/06 | 185 | 185 | 182 | 185 | 61,000 |
1983/07/05 | 183 | 185 | 182 | 185 | 55,000 |
1983/07/04 | 184 | 184 | 183 | 183 | 20,000 |
1983/07/02 | 182 | 183 | 182 | 183 | 21,000 |
1983/07/01 | 185 | 185 | 182 | 182 | 29,000 |
1983/06/30 | 183 | 183 | 182 | 183 | 74,000 |
1983/06/29 | 184 | 190 | 182 | 182 | 70,000 |
1983/06/28 | 182 | 185 | 182 | 182 | 35,000 |
1983/06/27 | 183 | 185 | 181 | 181 | 32,000 |
1983/06/25 | 182 | 183 | 181 | 181 | 25,000 |
1983/06/24 | 181 | 181 | 180 | 180 | 61,000 |
1983/06/23 | 181 | 182 | 180 | 182 | 56,000 |
1983/06/22 | 182 | 182 | 181 | 181 | 36,000 |
1983/06/21 | 181 | 181 | 181 | 181 | 29,000 |
1983/06/20 | 182 | 182 | 180 | 180 | 5,000 |
1983/06/17 | 181 | 181 | 180 | 180 | 57,000 |
1983/06/16 | 182 | 182 | 181 | 181 | 25,000 |
1983/06/15 | 184 | 185 | 181 | 183 | 45,000 |
1983/06/14 | 185 | 185 | 184 | 184 | 43,000 |
1983/06/13 | 187 | 187 | 185 | 185 | 40,000 |
1983/06/11 | 186 | 187 | 186 | 187 | 44,000 |
1983/06/10 | 185 | 187 | 184 | 187 | 48,000 |
1983/06/09 | 186 | 186 | 185 | 185 | 25,000 |
1983/06/08 | 186 | 187 | 186 | 186 | 17,000 |
1983/06/07 | 184 | 186 | 184 | 186 | 22,000 |
1983/06/06 | 183 | 186 | 183 | 186 | 25,000 |
1983/06/04 | 185 | 185 | 185 | 185 | 14,000 |
1983/06/03 | 186 | 186 | 186 | 186 | 18,000 |
1983/06/02 | 185 | 186 | 185 | 186 | 27,000 |
1983/06/01 | 186 | 189 | 185 | 186 | 48,000 |
1983/05/31 | 189 | 189 | 186 | 186 | 26,000 |
1983/05/30 | 190 | 190 | 189 | 189 | 39,000 |
1983/05/28 | 190 | 190 | 190 | 190 | 29,000 |
1983/05/27 | 190 | 190 | 190 | 190 | 21,000 |
1983/05/26 | 194 | 194 | 190 | 190 | 27,000 |
1983/05/25 | 192 | 194 | 190 | 190 | 50,000 |
1983/05/24 | 194 | 194 | 190 | 190 | 88,000 |
1983/05/23 | 195 | 198 | 195 | 195 | 131,000 |
1983/05/20 | 186 | 190 | 186 | 187 | 87,000 |
1983/05/19 | 186 | 187 | 186 | 187 | 23,000 |
1983/05/18 | 189 | 189 | 187 | 187 | 31,000 |
1983/05/17 | 188 | 189 | 188 | 189 | 43,000 |
1983/05/16 | 189 | 190 | 189 | 189 | 12,000 |
1983/05/14 | 188 | 189 | 188 | 189 | 59,000 |
1983/05/11 | 192 | 192 | 192 | 192 | 7,000 |
1983/05/10 | 190 | 190 | 188 | 188 | 27,000 |
1983/05/09 | 196 | 196 | 187 | 188 | 62,000 |
1983/05/07 | 187 | 200 | 187 | 200 | 77,000 |
1983/05/06 | 190 | 190 | 188 | 188 | 44,000 |
1983/05/04 | 190 | 194 | 190 | 190 | 26,000 |
1983/05/02 | 192 | 192 | 192 | 192 | 39,000 |
1983/04/30 | 192 | 192 | 192 | 192 | 24,000 |
1983/04/28 | 195 | 195 | 192 | 192 | 26,000 |
1983/04/27 | 196 | 196 | 192 | 195 | 79,000 |
1983/04/26 | 193 | 195 | 193 | 195 | 39,000 |
1983/04/25 | 192 | 195 | 190 | 193 | 32,000 |
1983/04/23 | 192 | 195 | 188 | 190 | 30,000 |
1983/04/22 | 188 | 192 | 185 | 188 | 36,000 |
1983/04/21 | 191 | 192 | 188 | 192 | 55,000 |
1983/04/20 | 190 | 191 | 190 | 190 | 43,000 |
1983/04/19 | 193 | 193 | 190 | 190 | 71,000 |
1983/04/18 | 195 | 195 | 193 | 193 | 31,000 |
1983/04/15 | 193 | 198 | 192 | 193 | 30,000 |
1983/04/14 | 192 | 197 | 192 | 197 | 16,000 |
1983/04/13 | 195 | 196 | 193 | 193 | 39,000 |
1983/04/12 | 200 | 200 | 193 | 197 | 63,000 |
1983/04/11 | 201 | 203 | 200 | 200 | 57,000 |
1983/04/09 | 205 | 205 | 201 | 201 | 76,000 |
1983/04/08 | 201 | 205 | 200 | 205 | 131,000 |
1983/04/07 | 202 | 204 | 201 | 201 | 132,000 |
1983/04/06 | 203 | 204 | 202 | 202 | 59,000 |
1983/04/05 | 203 | 205 | 202 | 204 | 104,000 |
1983/04/04 | 204 | 204 | 200 | 202 | 76,000 |
1983/04/02 | 199 | 202 | 199 | 200 | 55,000 |
1983/04/01 | 202 | 204 | 198 | 199 | 182,000 |
1983/03/31 | 206 | 206 | 202 | 202 | 397,000 |
1983/03/30 | 200 | 208 | 199 | 207 | 881,000 |
1983/03/29 | 197 | 198 | 193 | 198 | 112,000 |
1983/03/28 | 190 | 198 | 190 | 193 | 110,000 |
1983/03/26 | 190 | 192 | 189 | 189 | 49,000 |
1983/03/25 | 185 | 195 | 185 | 190 | 78,000 |
1983/03/24 | 183 | 186 | 183 | 185 | 88,000 |
1983/03/23 | 179 | 185 | 177 | 185 | 87,000 |
1983/03/22 | 181 | 181 | 176 | 178 | 71,000 |
1983/03/18 | 181 | 182 | 180 | 180 | 49,000 |
1983/03/17 | 182 | 182 | 181 | 181 | 50,000 |
1983/03/16 | 182 | 184 | 182 | 182 | 36,000 |
1983/03/15 | 181 | 184 | 181 | 182 | 40,000 |
1983/03/14 | 184 | 185 | 181 | 181 | 69,000 |
1983/03/12 | 181 | 184 | 181 | 184 | 37,000 |
1983/03/11 | 185 | 186 | 184 | 184 | 22,000 |
1983/03/10 | 185 | 187 | 185 | 185 | 18,000 |
1983/03/09 | 186 | 187 | 185 | 185 | 26,000 |
1983/03/08 | 189 | 190 | 186 | 187 | 30,000 |
1983/03/07 | 188 | 190 | 186 | 190 | 23,000 |
1983/03/05 | 187 | 190 | 187 | 190 | 27,000 |
1983/03/04 | 188 | 188 | 186 | 186 | 35,000 |
1983/03/03 | 190 | 190 | 186 | 186 | 51,000 |
1983/03/02 | 188 | 193 | 185 | 185 | 53,000 |
1983/03/01 | 193 | 195 | 190 | 195 | 28,000 |
1983/02/28 | 198 | 199 | 193 | 196 | 87,000 |
1983/02/26 | 195 | 198 | 195 | 195 | 27,000 |
1983/02/25 | 186 | 190 | 185 | 190 | 125,000 |
1983/02/24 | 185 | 185 | 184 | 184 | 65,000 |
1983/02/23 | 189 | 189 | 185 | 187 | 21,000 |
1983/02/22 | 188 | 188 | 186 | 186 | 33,000 |
1983/02/21 | 188 | 189 | 188 | 189 | 19,000 |
1983/02/18 | 188 | 190 | 188 | 190 | 74,000 |
1983/02/17 | 189 | 190 | 188 | 188 | 58,000 |
1983/02/16 | 189 | 190 | 188 | 188 | 32,000 |
1983/02/15 | 187 | 190 | 186 | 187 | 66,000 |
1983/02/14 | 190 | 193 | 187 | 188 | 69,000 |
1983/02/12 | 191 | 191 | 190 | 190 | 15,000 |
1983/02/10 | 189 | 190 | 188 | 190 | 61,000 |
1983/02/09 | 190 | 191 | 189 | 189 | 47,000 |
1983/02/08 | 193 | 195 | 190 | 190 | 100,000 |
1983/02/07 | 193 | 193 | 190 | 191 | 49,000 |
1983/02/05 | 195 | 195 | 190 | 190 | 44,000 |
1983/02/04 | 194 | 195 | 190 | 190 | 27,000 |
1983/02/03 | 200 | 200 | 194 | 198 | 81,000 |
1983/02/02 | 200 | 200 | 196 | 198 | 245,000 |
1983/02/01 | 195 | 197 | 189 | 196 | 119,000 |
1983/01/31 | 195 | 197 | 194 | 195 | 79,000 |
1983/01/29 | 188 | 197 | 188 | 195 | 89,000 |
1983/01/28 | 186 | 190 | 186 | 187 | 69,000 |
1983/01/27 | 188 | 188 | 186 | 186 | 77,000 |
1983/01/26 | 190 | 190 | 186 | 187 | 56,000 |
1983/01/25 | 188 | 190 | 186 | 186 | 44,000 |
1983/01/24 | 190 | 190 | 188 | 188 | 98,000 |
1983/01/21 | 194 | 194 | 190 | 190 | 11,000 |
1983/01/20 | 191 | 197 | 190 | 190 | 76,000 |
1983/01/19 | 190 | 200 | 187 | 200 | 159,000 |
1983/01/18 | 192 | 192 | 189 | 189 | 62,000 |
1983/01/17 | 190 | 192 | 190 | 191 | 79,000 |
1983/01/14 | 189 | 190 | 187 | 190 | 75,000 |
1983/01/13 | 187 | 190 | 186 | 188 | 77,000 |
1983/01/12 | 190 | 190 | 186 | 186 | 36,000 |
1983/01/11 | 192 | 195 | 188 | 189 | 67,000 |
1983/01/10 | 192 | 195 | 192 | 195 | 40,000 |
1983/01/08 | 198 | 198 | 192 | 196 | 73,000 |
1983/01/07 | 188 | 200 | 186 | 200 | 144,000 |
1983/01/06 | 188 | 188 | 186 | 188 | 47,000 |
1983/01/05 | 192 | 193 | 186 | 188 | 40,000 |
1983/01/04 | 185 | 188 | 184 | 188 | 16,000 |