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 |
---|---|---|---|---|---|
1984/12/28 | 197 | 197 | 196 | 196 | 16,000 |
1984/12/27 | 196 | 200 | 196 | 200 | 16,000 |
1984/12/26 | 200 | 200 | 196 | 200 | 36,000 |
1984/12/25 | 200 | 205 | 200 | 200 | 30,000 |
1984/12/24 | 200 | 205 | 200 | 200 | 33,000 |
1984/12/22 | 192 | 196 | 192 | 196 | 34,000 |
1984/12/21 | 192 | 197 | 191 | 191 | 44,000 |
1984/12/20 | 191 | 198 | 191 | 197 | 53,000 |
1984/12/19 | 201 | 201 | 195 | 199 | 45,000 |
1984/12/18 | 200 | 201 | 200 | 201 | 64,000 |
1984/12/17 | 205 | 206 | 199 | 199 | 63,000 |
1984/12/15 | 204 | 208 | 201 | 204 | 37,000 |
1984/12/14 | 207 | 210 | 205 | 205 | 49,000 |
1984/12/13 | 206 | 208 | 205 | 206 | 77,000 |
1984/12/12 | 201 | 203 | 201 | 203 | 50,000 |
1984/12/11 | 205 | 208 | 200 | 200 | 83,000 |
1984/12/10 | 208 | 209 | 205 | 207 | 50,000 |
1984/12/07 | 211 | 212 | 209 | 209 | 99,000 |
1984/12/06 | 210 | 214 | 208 | 210 | 95,000 |
1984/12/05 | 218 | 218 | 203 | 203 | 206,000 |
1984/12/04 | 225 | 225 | 217 | 217 | 511,000 |
1984/12/03 | 214 | 224 | 213 | 223 | 572,000 |
1984/12/01 | 212 | 213 | 212 | 212 | 196,000 |
1984/11/30 | 208 | 211 | 205 | 211 | 345,000 |
1984/11/29 | 204 | 210 | 203 | 205 | 147,000 |
1984/11/28 | 210 | 213 | 200 | 200 | 501,000 |
1984/11/27 | 203 | 210 | 203 | 209 | 300,000 |
1984/11/26 | 196 | 204 | 195 | 203 | 220,000 |
1984/11/24 | 203 | 203 | 190 | 191 | 177,000 |
1984/11/22 | 207 | 207 | 200 | 204 | 417,000 |
1984/11/21 | 208 | 211 | 205 | 211 | 585,000 |
1984/11/20 | 200 | 206 | 199 | 203 | 563,000 |
1984/11/19 | 197 | 203 | 196 | 200 | 330,000 |
1984/11/17 | 194 | 196 | 193 | 196 | 142,000 |
1984/11/16 | 192 | 196 | 191 | 194 | 158,000 |
1984/11/15 | 192 | 192 | 186 | 191 | 111,000 |
1984/11/14 | 180 | 191 | 180 | 191 | 103,000 |
1984/11/13 | 185 | 185 | 180 | 180 | 22,000 |
1984/11/12 | 186 | 186 | 185 | 185 | 28,000 |
1984/11/09 | 178 | 180 | 175 | 175 | 29,000 |
1984/11/08 | 180 | 180 | 175 | 176 | 11,000 |
1984/11/07 | 178 | 180 | 178 | 180 | 27,000 |
1984/11/06 | 180 | 180 | 178 | 178 | 23,000 |
1984/11/05 | 185 | 185 | 181 | 182 | 17,000 |
1984/11/02 | 180 | 185 | 180 | 185 | 37,000 |
1984/11/01 | 181 | 181 | 181 | 181 | 22,000 |
1984/10/31 | 174 | 185 | 173 | 178 | 47,000 |
1984/10/30 | 172 | 173 | 172 | 173 | 38,000 |
1984/10/27 | 173 | 173 | 173 | 173 | 10,000 |
1984/10/26 | 174 | 174 | 170 | 170 | 15,000 |
1984/10/25 | 173 | 174 | 173 | 174 | 31,000 |
1984/10/24 | 174 | 174 | 173 | 174 | 12,000 |
1984/10/23 | 174 | 174 | 174 | 174 | 17,000 |
1984/10/22 | 172 | 175 | 172 | 173 | 17,000 |
1984/10/20 | 172 | 173 | 170 | 170 | 15,000 |
1984/10/19 | 172 | 172 | 172 | 172 | 24,000 |
1984/10/18 | 171 | 175 | 170 | 170 | 41,000 |
1984/10/17 | 170 | 172 | 168 | 170 | 42,000 |
1984/10/16 | 171 | 171 | 168 | 170 | 54,000 |
1984/10/15 | 172 | 172 | 171 | 171 | 18,000 |
1984/10/12 | 172 | 172 | 171 | 171 | 14,000 |
1984/10/11 | 172 | 172 | 172 | 172 | 30,000 |
1984/10/09 | 173 | 173 | 172 | 172 | 30,000 |
1984/10/08 | 173 | 173 | 172 | 173 | 5,000 |
1984/10/06 | 174 | 174 | 172 | 172 | 10,000 |
1984/10/05 | 173 | 173 | 172 | 172 | 25,000 |
1984/10/04 | 172 | 172 | 172 | 172 | 25,000 |
1984/10/03 | 172 | 172 | 171 | 172 | 38,000 |
1984/10/02 | 172 | 172 | 172 | 172 | 3,000 |
1984/10/01 | 171 | 175 | 171 | 171 | 37,000 |
1984/09/29 | 175 | 175 | 174 | 175 | 19,000 |
1984/09/28 | 175 | 175 | 175 | 175 | 11,000 |
1984/09/27 | 175 | 175 | 175 | 175 | 18,000 |
1984/09/25 | 177 | 180 | 175 | 180 | 39,000 |
1984/09/21 | 175 | 175 | 175 | 175 | 32,000 |
1984/09/19 | 176 | 180 | 175 | 175 | 22,000 |
1984/09/18 | 176 | 176 | 176 | 176 | 5,000 |
1984/09/17 | 176 | 176 | 176 | 176 | 14,000 |
1984/09/14 | 176 | 180 | 176 | 176 | 32,000 |
1984/09/13 | 176 | 176 | 175 | 175 | 3,000 |
1984/09/12 | 177 | 177 | 175 | 175 | 39,000 |
1984/09/11 | 180 | 180 | 175 | 175 | 43,000 |
1984/09/10 | 181 | 181 | 178 | 180 | 16,000 |
1984/09/07 | 180 | 180 | 178 | 178 | 30,000 |
1984/09/06 | 181 | 182 | 181 | 181 | 22,000 |
1984/09/05 | 189 | 189 | 182 | 182 | 26,000 |
1984/09/04 | 194 | 194 | 190 | 190 | 49,000 |
1984/09/01 | 179 | 179 | 175 | 175 | 52,000 |
1984/08/31 | 179 | 179 | 178 | 178 | 6,000 |
1984/08/30 | 179 | 179 | 179 | 179 | 4,000 |
1984/08/29 | 180 | 180 | 178 | 178 | 10,000 |
1984/08/28 | 180 | 180 | 180 | 180 | 16,000 |
1984/08/27 | 180 | 180 | 179 | 180 | 12,000 |
1984/08/25 | 176 | 180 | 175 | 180 | 22,000 |
1984/08/24 | 176 | 176 | 176 | 176 | 14,000 |
1984/08/23 | 175 | 176 | 175 | 176 | 14,000 |
1984/08/22 | 175 | 175 | 173 | 175 | 13,000 |
1984/08/21 | 175 | 175 | 173 | 173 | 43,000 |
1984/08/20 | 176 | 176 | 173 | 175 | 14,000 |
1984/08/17 | 178 | 178 | 177 | 177 | 22,000 |
1984/08/16 | 174 | 178 | 174 | 178 | 14,000 |
1984/08/15 | 178 | 178 | 171 | 173 | 38,000 |
1984/08/14 | 178 | 178 | 177 | 177 | 26,000 |
1984/08/13 | 179 | 179 | 178 | 178 | 15,000 |
1984/08/10 | 178 | 179 | 178 | 178 | 11,000 |
1984/08/09 | 178 | 178 | 178 | 178 | 4,000 |
1984/08/08 | 180 | 182 | 180 | 180 | 22,000 |
1984/08/07 | 180 | 180 | 180 | 180 | 24,000 |
1984/08/06 | 178 | 180 | 178 | 180 | 26,000 |
1984/08/04 | 178 | 178 | 178 | 178 | 10,000 |
1984/08/03 | 178 | 178 | 178 | 178 | 21,000 |
1984/08/02 | 179 | 180 | 178 | 178 | 27,000 |
1984/08/01 | 181 | 182 | 178 | 178 | 25,000 |
1984/07/31 | 180 | 180 | 180 | 180 | 26,000 |
1984/07/30 | 181 | 185 | 181 | 182 | 31,000 |
1984/07/28 | 180 | 182 | 180 | 181 | 14,000 |
1984/07/27 | 181 | 182 | 180 | 180 | 41,000 |
1984/07/26 | 183 | 185 | 179 | 179 | 25,000 |
1984/07/25 | 178 | 180 | 178 | 179 | 62,000 |
1984/07/24 | 182 | 182 | 176 | 180 | 61,000 |
1984/07/23 | 185 | 185 | 183 | 183 | 9,000 |
1984/07/21 | 185 | 185 | 185 | 185 | 19,000 |
1984/07/20 | 185 | 185 | 185 | 185 | 13,000 |
1984/07/19 | 185 | 187 | 183 | 187 | 21,000 |
1984/07/18 | 187 | 187 | 186 | 187 | 3,000 |
1984/07/17 | 185 | 188 | 185 | 188 | 24,000 |
1984/07/16 | 188 | 188 | 185 | 186 | 50,000 |
1984/07/13 | 195 | 195 | 188 | 188 | 19,000 |
1984/07/12 | 198 | 198 | 193 | 193 | 144,000 |
1984/07/11 | 195 | 200 | 193 | 200 | 191,000 |
1984/07/10 | 189 | 193 | 188 | 191 | 65,000 |
1984/07/09 | 188 | 188 | 187 | 188 | 7,000 |
1984/07/07 | 187 | 188 | 187 | 188 | 28,000 |
1984/07/06 | 187 | 187 | 185 | 187 | 21,000 |
1984/07/05 | 187 | 187 | 185 | 187 | 14,000 |
1984/07/04 | 184 | 187 | 182 | 187 | 59,000 |
1984/07/03 | 183 | 184 | 182 | 184 | 18,000 |
1984/07/02 | 184 | 184 | 184 | 184 | 19,000 |
1984/06/30 | 184 | 185 | 183 | 184 | 20,000 |
1984/06/29 | 184 | 184 | 183 | 183 | 17,000 |
1984/06/28 | 182 | 183 | 182 | 183 | 26,000 |
1984/06/27 | 182 | 183 | 182 | 183 | 30,000 |
1984/06/26 | 183 | 183 | 181 | 181 | 19,000 |
1984/06/25 | 183 | 183 | 183 | 183 | 31,000 |
1984/06/23 | 183 | 183 | 183 | 183 | 17,000 |
1984/06/22 | 183 | 183 | 183 | 183 | 34,000 |
1984/06/21 | 185 | 185 | 183 | 183 | 40,000 |
1984/06/20 | 185 | 185 | 183 | 185 | 30,000 |
1984/06/19 | 186 | 188 | 182 | 185 | 54,000 |
1984/06/18 | 184 | 185 | 184 | 185 | 19,000 |
1984/06/16 | 184 | 190 | 184 | 190 | 4,000 |
1984/06/15 | 185 | 188 | 183 | 183 | 37,000 |
1984/06/14 | 187 | 187 | 185 | 185 | 17,000 |
1984/06/13 | 187 | 190 | 187 | 187 | 26,000 |
1984/06/12 | 186 | 187 | 186 | 187 | 15,000 |
1984/06/11 | 190 | 190 | 185 | 186 | 14,000 |
1984/06/08 | 184 | 192 | 184 | 189 | 40,000 |
1984/06/07 | 183 | 184 | 183 | 183 | 32,000 |
1984/06/06 | 182 | 182 | 182 | 182 | 38,000 |
1984/06/05 | 182 | 184 | 181 | 182 | 27,000 |
1984/06/04 | 183 | 183 | 181 | 182 | 15,000 |
1984/06/02 | 184 | 184 | 183 | 184 | 20,000 |
1984/06/01 | 184 | 184 | 183 | 183 | 22,000 |
1984/05/31 | 185 | 185 | 183 | 183 | 34,000 |
1984/05/30 | 188 | 188 | 186 | 186 | 44,000 |
1984/05/29 | 188 | 188 | 188 | 188 | 18,000 |
1984/05/26 | 194 | 194 | 189 | 194 | 22,000 |
1984/05/25 | 190 | 190 | 189 | 189 | 23,000 |
1984/05/24 | 188 | 189 | 188 | 188 | 38,000 |
1984/05/23 | 188 | 190 | 188 | 188 | 14,000 |
1984/05/22 | 191 | 192 | 188 | 188 | 32,000 |
1984/05/21 | 190 | 196 | 190 | 191 | 33,000 |
1984/05/18 | 195 | 195 | 190 | 190 | 34,000 |
1984/05/17 | 195 | 198 | 192 | 192 | 89,000 |
1984/05/16 | 190 | 192 | 188 | 190 | 53,000 |
1984/05/15 | 188 | 190 | 188 | 190 | 44,000 |
1984/05/14 | 190 | 190 | 190 | 190 | 14,000 |
1984/05/11 | 190 | 192 | 189 | 190 | 53,000 |
1984/05/10 | 192 | 192 | 190 | 190 | 19,000 |
1984/05/09 | 193 | 193 | 190 | 190 | 13,000 |
1984/05/08 | 190 | 190 | 188 | 190 | 20,000 |
1984/05/07 | 193 | 195 | 193 | 194 | 22,000 |
1984/05/04 | 193 | 194 | 190 | 190 | 31,000 |
1984/05/02 | 193 | 195 | 193 | 193 | 36,000 |
1984/05/01 | 195 | 196 | 195 | 195 | 22,000 |
1984/04/28 | 198 | 198 | 196 | 198 | 49,000 |
1984/04/27 | 195 | 200 | 193 | 199 | 134,000 |
1984/04/26 | 192 | 195 | 192 | 192 | 50,000 |
1984/04/25 | 191 | 192 | 191 | 191 | 40,000 |
1984/04/24 | 187 | 188 | 187 | 187 | 46,000 |
1984/04/23 | 187 | 190 | 187 | 188 | 28,000 |
1984/04/21 | 186 | 186 | 186 | 186 | 22,000 |
1984/04/20 | 188 | 189 | 187 | 187 | 35,000 |
1984/04/19 | 189 | 189 | 188 | 188 | 31,000 |
1984/04/18 | 189 | 189 | 188 | 189 | 13,000 |
1984/04/17 | 190 | 190 | 188 | 188 | 26,000 |
1984/04/16 | 191 | 191 | 190 | 190 | 22,000 |
1984/04/13 | 190 | 190 | 190 | 190 | 19,000 |
1984/04/12 | 191 | 191 | 191 | 191 | 21,000 |
1984/04/11 | 194 | 194 | 191 | 191 | 16,000 |
1984/04/10 | 192 | 192 | 188 | 190 | 58,000 |
1984/04/09 | 191 | 195 | 190 | 193 | 6,000 |
1984/04/07 | 191 | 194 | 188 | 188 | 9,000 |
1984/04/06 | 190 | 195 | 186 | 187 | 94,000 |
1984/04/05 | 194 | 195 | 190 | 191 | 47,000 |
1984/04/04 | 195 | 195 | 193 | 195 | 27,000 |
1984/04/03 | 195 | 198 | 190 | 190 | 80,000 |
1984/04/02 | 199 | 199 | 195 | 195 | 70,000 |
1984/03/31 | 192 | 200 | 190 | 200 | 60,000 |
1984/03/30 | 191 | 195 | 190 | 195 | 72,000 |
1984/03/29 | 196 | 196 | 191 | 191 | 52,000 |
1984/03/28 | 192 | 196 | 191 | 196 | 36,000 |
1984/03/27 | 192 | 194 | 190 | 192 | 44,000 |
1984/03/26 | 195 | 195 | 191 | 191 | 27,000 |
1984/03/24 | 196 | 196 | 193 | 196 | 45,000 |
1984/03/23 | 190 | 196 | 190 | 196 | 46,000 |
1984/03/22 | 194 | 194 | 190 | 190 | 4,000 |
1984/03/21 | 190 | 199 | 190 | 196 | 52,000 |
1984/03/19 | 187 | 190 | 186 | 190 | 100,000 |
1984/03/17 | 185 | 187 | 185 | 185 | 24,000 |
1984/03/16 | 187 | 187 | 185 | 185 | 52,000 |
1984/03/15 | 187 | 187 | 186 | 186 | 49,000 |
1984/03/14 | 189 | 189 | 186 | 187 | 37,000 |
1984/03/13 | 186 | 186 | 186 | 186 | 17,000 |
1984/03/12 | 188 | 188 | 186 | 186 | 73,000 |
1984/03/09 | 188 | 188 | 187 | 187 | 28,000 |
1984/03/08 | 191 | 191 | 187 | 187 | 30,000 |
1984/03/07 | 190 | 190 | 190 | 190 | 14,000 |
1984/03/06 | 195 | 195 | 186 | 188 | 88,000 |
1984/03/05 | 187 | 195 | 186 | 195 | 14,000 |
1984/03/03 | 190 | 191 | 185 | 185 | 45,000 |
1984/03/02 | 192 | 192 | 192 | 192 | 16,000 |
1984/03/01 | 195 | 196 | 190 | 191 | 25,000 |
1984/02/29 | 192 | 200 | 191 | 200 | 64,000 |
1984/02/28 | 193 | 193 | 191 | 191 | 51,000 |
1984/02/27 | 193 | 193 | 193 | 193 | 25,000 |
1984/02/24 | 193 | 193 | 192 | 192 | 37,000 |
1984/02/23 | 194 | 194 | 193 | 193 | 47,000 |
1984/02/22 | 193 | 195 | 193 | 194 | 25,000 |
1984/02/21 | 194 | 195 | 192 | 195 | 59,000 |
1984/02/20 | 194 | 195 | 194 | 195 | 19,000 |
1984/02/18 | 197 | 198 | 195 | 198 | 22,000 |
1984/02/17 | 196 | 198 | 195 | 198 | 31,000 |
1984/02/16 | 198 | 199 | 196 | 197 | 18,000 |
1984/02/15 | 199 | 200 | 198 | 200 | 37,000 |
1984/02/14 | 198 | 200 | 198 | 200 | 39,000 |
1984/02/13 | 199 | 200 | 196 | 196 | 66,000 |
1984/02/10 | 199 | 200 | 197 | 198 | 53,000 |
1984/02/09 | 198 | 200 | 197 | 198 | 71,000 |
1984/02/08 | 195 | 200 | 195 | 199 | 68,000 |
1984/02/07 | 194 | 195 | 193 | 195 | 35,000 |
1984/02/06 | 197 | 197 | 191 | 194 | 44,000 |
1984/02/04 | 194 | 196 | 193 | 196 | 40,000 |
1984/02/03 | 193 | 195 | 193 | 195 | 40,000 |
1984/02/02 | 194 | 194 | 193 | 193 | 26,000 |
1984/02/01 | 196 | 196 | 194 | 195 | 24,000 |
1984/01/31 | 193 | 198 | 193 | 194 | 13,000 |
1984/01/30 | 195 | 195 | 191 | 195 | 52,000 |
1984/01/28 | 196 | 197 | 196 | 196 | 32,000 |
1984/01/27 | 198 | 200 | 197 | 197 | 45,000 |
1984/01/26 | 199 | 200 | 197 | 198 | 36,000 |
1984/01/25 | 202 | 202 | 199 | 199 | 83,000 |
1984/01/24 | 204 | 204 | 200 | 202 | 41,000 |
1984/01/23 | 199 | 200 | 198 | 199 | 45,000 |
1984/01/21 | 199 | 199 | 198 | 198 | 23,000 |
1984/01/20 | 200 | 200 | 198 | 198 | 90,000 |
1984/01/19 | 201 | 203 | 198 | 199 | 95,000 |
1984/01/18 | 202 | 204 | 202 | 203 | 60,000 |
1984/01/17 | 206 | 206 | 202 | 202 | 36,000 |
1984/01/13 | 197 | 201 | 197 | 198 | 133,000 |
1984/01/12 | 197 | 198 | 196 | 197 | 38,000 |
1984/01/11 | 198 | 198 | 196 | 196 | 43,000 |
1984/01/10 | 195 | 198 | 195 | 196 | 69,000 |
1984/01/06 | 191 | 192 | 190 | 192 | 35,000 |
1984/01/05 | 194 | 194 | 190 | 191 | 18,000 |
1984/01/04 | 198 | 199 | 196 | 196 | 18,000 |