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 |
---|---|---|---|---|---|
1985/12/28 | 310 | 315 | 308 | 308 | 121,000 |
1985/12/27 | 318 | 318 | 310 | 315 | 134,000 |
1985/12/26 | 317 | 324 | 317 | 318 | 64,000 |
1985/12/25 | 320 | 323 | 315 | 316 | 126,000 |
1985/12/24 | 316 | 325 | 316 | 325 | 139,000 |
1985/12/23 | 320 | 325 | 318 | 320 | 79,000 |
1985/12/21 | 317 | 325 | 315 | 317 | 77,000 |
1985/12/20 | 331 | 335 | 320 | 322 | 152,000 |
1985/12/19 | 320 | 329 | 315 | 329 | 164,000 |
1985/12/18 | 323 | 323 | 313 | 319 | 109,000 |
1985/12/17 | 322 | 324 | 316 | 318 | 113,000 |
1985/12/16 | 311 | 325 | 311 | 315 | 111,000 |
1985/12/13 | 317 | 317 | 310 | 313 | 155,000 |
1985/12/12 | 328 | 328 | 309 | 309 | 147,000 |
1985/12/11 | 317 | 330 | 315 | 328 | 175,000 |
1985/12/10 | 305 | 315 | 305 | 307 | 86,000 |
1985/12/09 | 307 | 310 | 302 | 302 | 117,000 |
1985/12/07 | 314 | 319 | 307 | 308 | 153,000 |
1985/12/06 | 320 | 323 | 315 | 319 | 106,000 |
1985/12/05 | 330 | 330 | 310 | 315 | 204,000 |
1985/12/04 | 341 | 345 | 330 | 335 | 438,000 |
1985/12/03 | 330 | 350 | 328 | 340 | 769,000 |
1985/12/02 | 329 | 334 | 325 | 325 | 439,000 |
1985/11/30 | 319 | 320 | 314 | 320 | 203,000 |
1985/11/29 | 302 | 319 | 302 | 317 | 365,000 |
1985/11/28 | 300 | 300 | 292 | 294 | 159,000 |
1985/11/27 | 303 | 303 | 291 | 291 | 173,000 |
1985/11/26 | 314 | 314 | 300 | 300 | 90,000 |
1985/11/25 | 310 | 313 | 300 | 310 | 97,000 |
1985/11/22 | 298 | 300 | 292 | 296 | 138,000 |
1985/11/21 | 288 | 290 | 275 | 290 | 268,000 |
1985/11/20 | 296 | 300 | 290 | 290 | 90,000 |
1985/11/19 | 300 | 300 | 295 | 296 | 116,000 |
1985/11/18 | 300 | 303 | 295 | 296 | 100,000 |
1985/11/16 | 300 | 305 | 298 | 305 | 120,000 |
1985/11/15 | 296 | 312 | 295 | 298 | 59,000 |
1985/11/14 | 306 | 308 | 296 | 296 | 105,000 |
1985/11/13 | 315 | 315 | 306 | 306 | 52,000 |
1985/11/12 | 320 | 320 | 310 | 310 | 55,000 |
1985/11/11 | 319 | 320 | 310 | 310 | 181,000 |
1985/11/08 | 320 | 322 | 310 | 315 | 79,000 |
1985/11/07 | 315 | 323 | 315 | 316 | 105,000 |
1985/11/06 | 310 | 318 | 309 | 310 | 112,000 |
1985/11/05 | 316 | 320 | 307 | 308 | 90,000 |
1985/11/02 | 313 | 313 | 310 | 311 | 60,000 |
1985/11/01 | 320 | 320 | 306 | 307 | 165,000 |
1985/10/31 | 305 | 309 | 303 | 306 | 119,000 |
1985/10/30 | 304 | 307 | 300 | 300 | 91,000 |
1985/10/29 | 305 | 310 | 300 | 300 | 99,000 |
1985/10/28 | 321 | 321 | 306 | 307 | 61,000 |
1985/10/26 | 299 | 315 | 296 | 315 | 79,000 |
1985/10/25 | 305 | 310 | 300 | 300 | 140,000 |
1985/10/24 | 315 | 320 | 296 | 310 | 262,000 |
1985/10/23 | 322 | 327 | 315 | 315 | 182,000 |
1985/10/22 | 339 | 340 | 326 | 326 | 175,000 |
1985/10/21 | 328 | 340 | 325 | 336 | 281,000 |
1985/10/19 | 325 | 333 | 324 | 328 | 231,000 |
1985/10/18 | 335 | 344 | 318 | 325 | 546,000 |
1985/10/17 | 341 | 355 | 340 | 340 | 666,000 |
1985/10/16 | 380 | 382 | 366 | 366 | 1,337,000 |
1985/10/15 | 370 | 374 | 366 | 371 | 1,755,000 |
1985/10/14 | 349 | 360 | 346 | 360 | 930,000 |
1985/10/11 | 345 | 345 | 337 | 337 | 299,000 |
1985/10/09 | 339 | 349 | 336 | 337 | 722,000 |
1985/10/08 | 338 | 340 | 328 | 336 | 492,000 |
1985/10/07 | 350 | 350 | 337 | 343 | 817,000 |
1985/10/05 | 340 | 351 | 337 | 345 | 1,837,000 |
1985/10/04 | 303 | 329 | 302 | 329 | 549,000 |
1985/10/03 | 311 | 315 | 303 | 303 | 253,000 |
1985/10/02 | 320 | 323 | 311 | 311 | 283,000 |
1985/10/01 | 333 | 335 | 315 | 318 | 1,068,000 |
1985/09/30 | 325 | 328 | 320 | 328 | 592,000 |
1985/09/28 | 318 | 325 | 315 | 323 | 601,000 |
1985/09/27 | 315 | 327 | 311 | 318 | 1,145,000 |
1985/09/26 | 305 | 314 | 300 | 310 | 749,000 |
1985/09/25 | 288 | 300 | 286 | 299 | 263,000 |
1985/09/24 | 296 | 298 | 286 | 286 | 115,000 |
1985/09/21 | 288 | 296 | 287 | 296 | 145,000 |
1985/09/20 | 294 | 298 | 288 | 290 | 204,000 |
1985/09/19 | 295 | 295 | 285 | 290 | 268,000 |
1985/09/18 | 303 | 303 | 289 | 290 | 303,000 |
1985/09/17 | 308 | 309 | 298 | 303 | 442,000 |
1985/09/13 | 296 | 308 | 294 | 306 | 1,361,000 |
1985/09/12 | 289 | 295 | 281 | 294 | 550,000 |
1985/09/11 | 292 | 299 | 290 | 294 | 1,131,000 |
1985/09/10 | 290 | 292 | 286 | 289 | 769,000 |
1985/09/09 | 280 | 292 | 270 | 290 | 665,000 |
1985/09/07 | 283 | 285 | 277 | 279 | 445,000 |
1985/09/06 | 272 | 284 | 272 | 282 | 667,000 |
1985/09/05 | 271 | 271 | 267 | 270 | 179,000 |
1985/09/04 | 276 | 278 | 269 | 269 | 429,000 |
1985/09/03 | 256 | 275 | 254 | 274 | 400,000 |
1985/09/02 | 259 | 260 | 256 | 256 | 38,000 |
1985/08/31 | 258 | 260 | 256 | 258 | 47,000 |
1985/08/30 | 262 | 262 | 258 | 258 | 126,000 |
1985/08/29 | 264 | 264 | 261 | 262 | 95,000 |
1985/08/28 | 260 | 262 | 258 | 262 | 190,000 |
1985/08/27 | 257 | 260 | 256 | 260 | 80,000 |
1985/08/26 | 256 | 257 | 255 | 256 | 74,000 |
1985/08/24 | 258 | 260 | 257 | 260 | 51,000 |
1985/08/23 | 261 | 262 | 258 | 258 | 89,000 |
1985/08/22 | 265 | 268 | 262 | 262 | 185,000 |
1985/08/21 | 263 | 264 | 260 | 263 | 120,000 |
1985/08/20 | 260 | 262 | 258 | 258 | 102,000 |
1985/08/19 | 263 | 263 | 256 | 257 | 119,000 |
1985/08/17 | 256 | 262 | 254 | 254 | 80,000 |
1985/08/16 | 269 | 269 | 253 | 253 | 106,000 |
1985/08/15 | 253 | 267 | 253 | 265 | 146,000 |
1985/08/14 | 255 | 259 | 252 | 252 | 49,000 |
1985/08/13 | 257 | 260 | 253 | 260 | 66,000 |
1985/08/12 | 260 | 263 | 255 | 260 | 93,000 |
1985/08/09 | 263 | 273 | 261 | 261 | 137,000 |
1985/08/08 | 269 | 275 | 267 | 273 | 344,000 |
1985/08/07 | 260 | 267 | 256 | 266 | 160,000 |
1985/08/06 | 259 | 265 | 251 | 256 | 148,000 |
1985/08/05 | 259 | 259 | 250 | 250 | 72,000 |
1985/08/03 | 251 | 253 | 250 | 250 | 54,000 |
1985/08/02 | 250 | 259 | 250 | 250 | 124,000 |
1985/08/01 | 251 | 255 | 248 | 250 | 140,000 |
1985/07/31 | 260 | 260 | 251 | 255 | 122,000 |
1985/07/30 | 266 | 269 | 256 | 265 | 152,000 |
1985/07/29 | 257 | 271 | 257 | 270 | 184,000 |
1985/07/27 | 272 | 272 | 260 | 266 | 121,000 |
1985/07/26 | 270 | 275 | 268 | 269 | 239,000 |
1985/07/25 | 287 | 288 | 272 | 275 | 691,000 |
1985/07/24 | 271 | 290 | 271 | 287 | 1,804,000 |
1985/07/23 | 274 | 275 | 265 | 269 | 784,000 |
1985/07/22 | 260 | 268 | 257 | 268 | 465,000 |
1985/07/20 | 253 | 254 | 250 | 252 | 73,000 |
1985/07/19 | 249 | 255 | 249 | 251 | 78,000 |
1985/07/18 | 249 | 251 | 245 | 245 | 104,000 |
1985/07/17 | 246 | 247 | 240 | 243 | 151,000 |
1985/07/16 | 249 | 250 | 245 | 246 | 86,000 |
1985/07/15 | 255 | 258 | 248 | 250 | 192,000 |
1985/07/12 | 252 | 256 | 251 | 256 | 133,000 |
1985/07/11 | 252 | 256 | 252 | 252 | 93,000 |
1985/07/10 | 257 | 259 | 251 | 251 | 96,000 |
1985/07/09 | 259 | 263 | 256 | 256 | 216,000 |
1985/07/08 | 260 | 260 | 255 | 255 | 182,000 |
1985/07/06 | 260 | 260 | 258 | 260 | 134,000 |
1985/07/05 | 262 | 263 | 253 | 258 | 197,000 |
1985/07/04 | 250 | 260 | 246 | 249 | 80,000 |
1985/07/03 | 250 | 250 | 243 | 245 | 332,000 |
1985/07/02 | 254 | 255 | 248 | 248 | 131,000 |
1985/07/01 | 263 | 264 | 251 | 251 | 109,000 |
1985/06/29 | 255 | 263 | 250 | 263 | 108,000 |
1985/06/28 | 257 | 260 | 251 | 251 | 164,000 |
1985/06/27 | 264 | 264 | 242 | 242 | 199,000 |
1985/06/26 | 268 | 269 | 261 | 266 | 401,000 |
1985/06/25 | 258 | 268 | 257 | 266 | 456,000 |
1985/06/24 | 249 | 258 | 249 | 258 | 90,000 |
1985/06/22 | 250 | 255 | 248 | 250 | 46,000 |
1985/06/21 | 254 | 254 | 246 | 248 | 28,000 |
1985/06/20 | 249 | 252 | 245 | 249 | 82,000 |
1985/06/19 | 259 | 259 | 249 | 249 | 199,000 |
1985/06/18 | 260 | 260 | 255 | 259 | 136,000 |
1985/06/17 | 247 | 255 | 241 | 255 | 75,000 |
1985/06/15 | 241 | 248 | 241 | 247 | 64,000 |
1985/06/14 | 246 | 247 | 240 | 240 | 104,000 |
1985/06/13 | 245 | 250 | 242 | 249 | 71,000 |
1985/06/12 | 248 | 248 | 242 | 248 | 124,000 |
1985/06/11 | 250 | 250 | 241 | 241 | 127,000 |
1985/06/10 | 256 | 257 | 248 | 251 | 139,000 |
1985/06/07 | 269 | 269 | 256 | 258 | 318,000 |
1985/06/06 | 270 | 270 | 260 | 264 | 366,000 |
1985/06/05 | 255 | 275 | 255 | 268 | 1,339,000 |
1985/06/04 | 248 | 255 | 248 | 255 | 394,000 |
1985/06/03 | 250 | 250 | 245 | 246 | 252,000 |
1985/06/01 | 248 | 248 | 245 | 246 | 96,000 |
1985/05/31 | 246 | 250 | 246 | 246 | 189,000 |
1985/05/30 | 253 | 253 | 246 | 246 | 233,000 |
1985/05/29 | 253 | 253 | 245 | 246 | 349,000 |
1985/05/28 | 245 | 250 | 240 | 249 | 203,000 |
1985/05/27 | 253 | 253 | 240 | 244 | 165,000 |
1985/05/25 | 249 | 253 | 245 | 250 | 298,000 |
1985/05/24 | 228 | 237 | 227 | 233 | 230,000 |
1985/05/23 | 230 | 230 | 226 | 228 | 123,000 |
1985/05/22 | 232 | 232 | 228 | 230 | 133,000 |
1985/05/21 | 235 | 238 | 233 | 233 | 93,000 |
1985/05/20 | 243 | 243 | 235 | 235 | 78,000 |
1985/05/18 | 242 | 244 | 238 | 241 | 49,000 |
1985/05/17 | 237 | 245 | 237 | 237 | 209,000 |
1985/05/16 | 228 | 238 | 228 | 232 | 339,000 |
1985/05/15 | 249 | 250 | 238 | 238 | 210,000 |
1985/05/14 | 250 | 250 | 241 | 247 | 271,000 |
1985/05/13 | 258 | 259 | 251 | 251 | 207,000 |
1985/05/10 | 260 | 262 | 252 | 258 | 948,000 |
1985/05/09 | 251 | 263 | 246 | 259 | 1,678,000 |
1985/05/08 | 242 | 252 | 242 | 252 | 609,000 |
1985/05/07 | 245 | 250 | 240 | 241 | 395,000 |
1985/05/04 | 254 | 255 | 246 | 246 | 656,000 |
1985/05/02 | 236 | 259 | 235 | 251 | 2,058,000 |
1985/05/01 | 237 | 237 | 231 | 232 | 334,000 |
1985/04/30 | 230 | 235 | 230 | 235 | 385,000 |
1985/04/27 | 233 | 237 | 229 | 229 | 615,000 |
1985/04/26 | 222 | 230 | 218 | 229 | 286,000 |
1985/04/25 | 223 | 224 | 221 | 222 | 147,000 |
1985/04/24 | 225 | 226 | 219 | 219 | 205,000 |
1985/04/23 | 227 | 229 | 226 | 226 | 127,000 |
1985/04/22 | 228 | 229 | 226 | 227 | 199,000 |
1985/04/20 | 230 | 230 | 226 | 226 | 115,000 |
1985/04/19 | 234 | 234 | 226 | 226 | 612,000 |
1985/04/18 | 225 | 237 | 222 | 226 | 1,087,000 |
1985/04/17 | 209 | 215 | 208 | 212 | 191,000 |
1985/04/16 | 217 | 217 | 207 | 208 | 175,000 |
1985/04/15 | 220 | 221 | 217 | 217 | 138,000 |
1985/04/12 | 223 | 225 | 220 | 220 | 463,000 |
1985/04/11 | 220 | 225 | 215 | 220 | 806,000 |
1985/04/10 | 212 | 216 | 210 | 213 | 117,000 |
1985/04/09 | 222 | 223 | 210 | 211 | 362,000 |
1985/04/08 | 210 | 223 | 210 | 219 | 844,000 |
1985/04/06 | 195 | 210 | 195 | 210 | 134,000 |
1985/04/05 | 198 | 198 | 192 | 195 | 62,000 |
1985/04/04 | 195 | 195 | 194 | 195 | 45,000 |
1985/04/03 | 195 | 195 | 191 | 195 | 83,000 |
1985/04/02 | 193 | 195 | 193 | 194 | 25,000 |
1985/04/01 | 191 | 197 | 189 | 191 | 49,000 |
1985/03/30 | 195 | 198 | 195 | 195 | 23,000 |
1985/03/29 | 195 | 198 | 195 | 198 | 17,000 |
1985/03/28 | 199 | 199 | 195 | 195 | 51,000 |
1985/03/27 | 191 | 199 | 191 | 198 | 36,000 |
1985/03/26 | 191 | 198 | 190 | 190 | 54,000 |
1985/03/25 | 198 | 198 | 191 | 191 | 48,000 |
1985/03/23 | 199 | 199 | 196 | 199 | 30,000 |
1985/03/22 | 200 | 200 | 196 | 199 | 59,000 |
1985/03/20 | 200 | 200 | 196 | 199 | 96,000 |
1985/03/19 | 196 | 199 | 196 | 199 | 46,000 |
1985/03/18 | 193 | 198 | 193 | 196 | 123,000 |
1985/03/16 | 194 | 194 | 193 | 193 | 16,000 |
1985/03/15 | 193 | 194 | 193 | 193 | 25,000 |
1985/03/14 | 192 | 194 | 190 | 194 | 30,000 |
1985/03/13 | 191 | 197 | 191 | 197 | 52,000 |
1985/03/12 | 195 | 195 | 191 | 191 | 82,000 |
1985/03/11 | 192 | 193 | 192 | 193 | 16,000 |
1985/03/08 | 192 | 192 | 190 | 190 | 28,000 |
1985/03/07 | 191 | 194 | 191 | 191 | 13,000 |
1985/03/06 | 191 | 194 | 190 | 190 | 27,000 |
1985/03/05 | 191 | 194 | 188 | 188 | 29,000 |
1985/03/04 | 191 | 198 | 190 | 190 | 22,000 |
1985/03/02 | 186 | 187 | 186 | 187 | 95,000 |
1985/03/01 | 190 | 191 | 185 | 185 | 120,000 |
1985/02/28 | 200 | 200 | 195 | 195 | 13,000 |
1985/02/27 | 203 | 205 | 200 | 203 | 53,000 |
1985/02/26 | 204 | 207 | 202 | 202 | 156,000 |
1985/02/25 | 210 | 210 | 203 | 203 | 249,000 |
1985/02/23 | 197 | 209 | 197 | 202 | 120,000 |
1985/02/22 | 187 | 194 | 187 | 192 | 55,000 |
1985/02/21 | 187 | 188 | 186 | 188 | 35,000 |
1985/02/20 | 188 | 188 | 186 | 186 | 32,000 |
1985/02/19 | 187 | 187 | 186 | 187 | 79,000 |
1985/02/18 | 188 | 188 | 185 | 187 | 60,000 |
1985/02/16 | 188 | 188 | 187 | 187 | 68,000 |
1985/02/15 | 188 | 188 | 187 | 187 | 9,000 |
1985/02/14 | 188 | 188 | 187 | 188 | 10,000 |
1985/02/13 | 188 | 188 | 187 | 187 | 10,000 |
1985/02/12 | 188 | 190 | 187 | 187 | 33,000 |
1985/02/08 | 187 | 190 | 187 | 187 | 44,000 |
1985/02/07 | 187 | 187 | 186 | 186 | 27,000 |
1985/02/06 | 187 | 187 | 186 | 187 | 43,000 |
1985/02/05 | 188 | 188 | 186 | 186 | 51,000 |
1985/02/04 | 188 | 188 | 187 | 187 | 59,000 |
1985/02/02 | 190 | 190 | 188 | 188 | 48,000 |
1985/02/01 | 190 | 190 | 190 | 190 | 210,000 |
1985/01/31 | 192 | 192 | 191 | 191 | 61,000 |
1985/01/30 | 191 | 192 | 191 | 191 | 39,000 |
1985/01/29 | 193 | 193 | 191 | 191 | 26,000 |
1985/01/28 | 193 | 194 | 191 | 191 | 31,000 |
1985/01/26 | 195 | 195 | 191 | 191 | 11,000 |
1985/01/25 | 193 | 195 | 192 | 195 | 59,000 |
1985/01/24 | 195 | 197 | 193 | 193 | 62,000 |
1985/01/23 | 195 | 195 | 195 | 195 | 19,000 |
1985/01/21 | 200 | 200 | 195 | 195 | 27,000 |
1985/01/19 | 193 | 194 | 193 | 194 | 24,000 |
1985/01/18 | 192 | 193 | 192 | 193 | 25,000 |
1985/01/17 | 192 | 192 | 192 | 192 | 18,000 |
1985/01/16 | 195 | 195 | 191 | 191 | 31,000 |
1985/01/14 | 195 | 195 | 191 | 191 | 21,000 |
1985/01/11 | 192 | 197 | 192 | 195 | 40,000 |
1985/01/10 | 200 | 205 | 197 | 197 | 55,000 |
1985/01/08 | 197 | 197 | 185 | 185 | 64,000 |
1985/01/07 | 199 | 199 | 196 | 196 | 17,000 |
1985/01/05 | 199 | 199 | 196 | 196 | 9,000 |
1985/01/04 | 200 | 200 | 196 | 196 | 17,000 |