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 |
---|---|---|---|---|---|
1987/12/28 | 425 | 433 | 425 | 433 | 192,000 |
1987/12/26 | 455 | 459 | 450 | 450 | 71,000 |
1987/12/25 | 470 | 470 | 451 | 455 | 184,000 |
1987/12/24 | 471 | 480 | 466 | 470 | 118,000 |
1987/12/23 | 478 | 486 | 471 | 471 | 74,000 |
1987/12/22 | 482 | 484 | 478 | 483 | 103,000 |
1987/12/21 | 510 | 515 | 475 | 480 | 89,000 |
1987/12/18 | 520 | 525 | 495 | 495 | 200,000 |
1987/12/17 | 550 | 551 | 516 | 516 | 295,000 |
1987/12/16 | 480 | 550 | 480 | 540 | 680,000 |
1987/12/15 | 482 | 485 | 476 | 485 | 88,000 |
1987/12/14 | 485 | 488 | 475 | 480 | 98,000 |
1987/12/11 | 478 | 480 | 470 | 476 | 75,000 |
1987/12/10 | 465 | 483 | 457 | 483 | 132,000 |
1987/12/09 | 473 | 480 | 452 | 457 | 60,000 |
1987/12/08 | 456 | 473 | 452 | 473 | 80,000 |
1987/12/07 | 461 | 473 | 450 | 452 | 85,000 |
1987/12/05 | 460 | 460 | 450 | 460 | 70,000 |
1987/12/04 | 468 | 468 | 455 | 460 | 319,000 |
1987/12/03 | 458 | 460 | 443 | 460 | 165,000 |
1987/12/02 | 460 | 460 | 440 | 448 | 79,000 |
1987/12/01 | 461 | 461 | 445 | 460 | 167,000 |
1987/11/30 | 470 | 475 | 466 | 466 | 29,000 |
1987/11/28 | 480 | 481 | 465 | 465 | 25,000 |
1987/11/27 | 480 | 485 | 471 | 480 | 40,000 |
1987/11/26 | 473 | 480 | 470 | 480 | 68,000 |
1987/11/25 | 475 | 480 | 451 | 470 | 185,000 |
1987/11/24 | 467 | 470 | 451 | 470 | 74,000 |
1987/11/20 | 469 | 475 | 460 | 465 | 51,000 |
1987/11/19 | 490 | 490 | 470 | 470 | 71,000 |
1987/11/18 | 486 | 494 | 480 | 490 | 48,000 |
1987/11/17 | 503 | 510 | 486 | 486 | 87,000 |
1987/11/16 | 500 | 510 | 500 | 503 | 87,000 |
1987/11/13 | 470 | 475 | 470 | 475 | 60,000 |
1987/11/12 | 440 | 455 | 429 | 429 | 134,000 |
1987/11/11 | 460 | 460 | 415 | 430 | 199,000 |
1987/11/10 | 491 | 491 | 480 | 480 | 76,000 |
1987/11/09 | 491 | 492 | 490 | 491 | 86,000 |
1987/11/07 | 491 | 495 | 490 | 492 | 145,000 |
1987/11/06 | 491 | 500 | 490 | 490 | 97,000 |
1987/11/05 | 504 | 508 | 489 | 495 | 150,000 |
1987/11/04 | 505 | 515 | 502 | 503 | 97,000 |
1987/11/02 | 530 | 530 | 501 | 515 | 95,000 |
1987/10/31 | 507 | 520 | 500 | 520 | 85,000 |
1987/10/30 | 500 | 520 | 492 | 492 | 153,000 |
1987/10/29 | 495 | 515 | 491 | 500 | 165,000 |
1987/10/28 | 521 | 555 | 520 | 530 | 212,000 |
1987/10/27 | 495 | 522 | 495 | 521 | 306,000 |
1987/10/26 | 556 | 557 | 490 | 510 | 203,000 |
1987/10/24 | 556 | 569 | 551 | 555 | 115,000 |
1987/10/23 | 550 | 561 | 549 | 550 | 255,000 |
1987/10/22 | 601 | 620 | 575 | 590 | 290,000 |
1987/10/21 | 571 | 571 | 571 | 571 | 207,000 |
1987/10/20 | 491 | 491 | 491 | 491 | 80,000 |
1987/10/19 | 590 | 601 | 580 | 591 | 214,000 |
1987/10/16 | 640 | 650 | 620 | 621 | 248,000 |
1987/10/15 | 635 | 665 | 632 | 640 | 592,000 |
1987/10/14 | 604 | 635 | 600 | 635 | 412,000 |
1987/10/13 | 630 | 630 | 600 | 613 | 326,000 |
1987/10/12 | 635 | 640 | 622 | 630 | 381,000 |
1987/10/09 | 660 | 660 | 618 | 630 | 408,000 |
1987/10/08 | 660 | 680 | 651 | 660 | 421,000 |
1987/10/07 | 645 | 670 | 645 | 650 | 609,000 |
1987/10/06 | 676 | 690 | 665 | 670 | 654,000 |
1987/10/05 | 669 | 708 | 665 | 690 | 868,000 |
1987/10/03 | 710 | 720 | 660 | 669 | 1,098,000 |
1987/10/02 | 696 | 744 | 696 | 700 | 3,112,000 |
1987/10/01 | 644 | 714 | 630 | 686 | 3,857,000 |
1987/09/30 | 600 | 621 | 595 | 614 | 3,039,000 |
1987/09/29 | 556 | 580 | 550 | 580 | 1,005,000 |
1987/09/28 | 559 | 559 | 542 | 546 | 508,000 |
1987/09/26 | 551 | 560 | 530 | 530 | 737,000 |
1987/09/25 | 500 | 550 | 500 | 541 | 515,000 |
1987/09/24 | 518 | 518 | 500 | 502 | 470,000 |
1987/09/22 | 532 | 540 | 515 | 518 | 480,000 |
1987/09/21 | 550 | 560 | 530 | 545 | 763,000 |
1987/09/18 | 575 | 579 | 550 | 550 | 1,740,000 |
1987/09/17 | 560 | 584 | 551 | 569 | 4,079,000 |
1987/09/16 | 520 | 565 | 516 | 550 | 3,953,000 |
1987/09/14 | 510 | 528 | 505 | 511 | 1,940,000 |
1987/09/11 | 479 | 520 | 475 | 497 | 1,784,000 |
1987/09/10 | 470 | 474 | 466 | 467 | 341,000 |
1987/09/09 | 474 | 475 | 470 | 470 | 368,000 |
1987/09/08 | 467 | 475 | 465 | 474 | 316,000 |
1987/09/07 | 470 | 476 | 460 | 467 | 457,000 |
1987/09/05 | 480 | 480 | 467 | 467 | 379,000 |
1987/09/04 | 456 | 480 | 455 | 479 | 514,000 |
1987/09/03 | 468 | 468 | 451 | 451 | 368,000 |
1987/09/02 | 473 | 477 | 467 | 470 | 533,000 |
1987/09/01 | 465 | 484 | 460 | 480 | 1,161,000 |
1987/08/31 | 448 | 455 | 448 | 450 | 408,000 |
1987/08/29 | 440 | 448 | 439 | 448 | 231,000 |
1987/08/28 | 438 | 441 | 438 | 441 | 345,000 |
1987/08/27 | 437 | 449 | 436 | 441 | 528,000 |
1987/08/26 | 431 | 435 | 430 | 435 | 226,000 |
1987/08/25 | 435 | 438 | 430 | 430 | 274,000 |
1987/08/24 | 424 | 437 | 418 | 435 | 265,000 |
1987/08/22 | 418 | 420 | 412 | 420 | 152,000 |
1987/08/21 | 410 | 415 | 406 | 411 | 196,000 |
1987/08/20 | 406 | 410 | 406 | 410 | 18,000 |
1987/08/19 | 410 | 415 | 400 | 401 | 78,000 |
1987/08/18 | 401 | 404 | 401 | 402 | 33,000 |
1987/08/17 | 406 | 406 | 401 | 401 | 55,000 |
1987/08/14 | 404 | 408 | 401 | 401 | 50,000 |
1987/08/13 | 415 | 415 | 403 | 403 | 63,000 |
1987/08/12 | 410 | 417 | 405 | 411 | 95,000 |
1987/08/11 | 407 | 407 | 400 | 405 | 91,000 |
1987/08/10 | 400 | 405 | 398 | 405 | 115,000 |
1987/08/07 | 399 | 400 | 390 | 396 | 56,000 |
1987/08/06 | 391 | 399 | 389 | 399 | 74,000 |
1987/08/05 | 390 | 390 | 386 | 389 | 73,000 |
1987/08/04 | 392 | 393 | 386 | 390 | 42,000 |
1987/08/03 | 395 | 395 | 390 | 391 | 39,000 |
1987/08/01 | 389 | 395 | 389 | 390 | 26,000 |
1987/07/31 | 395 | 400 | 386 | 389 | 40,000 |
1987/07/30 | 391 | 395 | 390 | 391 | 49,000 |
1987/07/29 | 390 | 398 | 390 | 390 | 100,000 |
1987/07/28 | 390 | 392 | 388 | 388 | 14,000 |
1987/07/27 | 380 | 385 | 380 | 380 | 43,000 |
1987/07/25 | 389 | 392 | 385 | 385 | 22,000 |
1987/07/24 | 390 | 392 | 390 | 392 | 26,000 |
1987/07/23 | 380 | 380 | 372 | 372 | 30,000 |
1987/07/22 | 382 | 390 | 380 | 380 | 48,000 |
1987/07/21 | 385 | 385 | 382 | 382 | 26,000 |
1987/07/20 | 400 | 405 | 395 | 395 | 70,000 |
1987/07/17 | 403 | 403 | 397 | 400 | 52,000 |
1987/07/16 | 401 | 405 | 401 | 402 | 45,000 |
1987/07/15 | 404 | 405 | 400 | 401 | 84,000 |
1987/07/14 | 403 | 404 | 397 | 402 | 74,000 |
1987/07/13 | 402 | 402 | 397 | 397 | 40,000 |
1987/07/10 | 399 | 400 | 395 | 397 | 83,000 |
1987/07/09 | 401 | 403 | 397 | 397 | 71,000 |
1987/07/08 | 396 | 400 | 381 | 381 | 71,000 |
1987/07/07 | 390 | 395 | 380 | 381 | 58,000 |
1987/07/06 | 388 | 388 | 385 | 385 | 63,000 |
1987/07/04 | 399 | 399 | 390 | 390 | 27,000 |
1987/07/03 | 395 | 400 | 386 | 396 | 53,000 |
1987/07/02 | 395 | 395 | 385 | 386 | 55,000 |
1987/07/01 | 380 | 385 | 365 | 380 | 102,000 |
1987/06/30 | 395 | 395 | 380 | 395 | 82,000 |
1987/06/29 | 401 | 408 | 395 | 395 | 55,000 |
1987/06/27 | 399 | 400 | 395 | 398 | 45,000 |
1987/06/26 | 400 | 400 | 395 | 399 | 64,000 |
1987/06/25 | 395 | 395 | 395 | 395 | 16,000 |
1987/06/24 | 395 | 403 | 391 | 395 | 41,000 |
1987/06/23 | 400 | 403 | 390 | 400 | 104,000 |
1987/06/22 | 403 | 403 | 390 | 390 | 71,000 |
1987/06/19 | 414 | 415 | 405 | 413 | 117,000 |
1987/06/18 | 420 | 420 | 410 | 413 | 80,000 |
1987/06/17 | 419 | 420 | 410 | 415 | 103,000 |
1987/06/16 | 419 | 419 | 410 | 415 | 100,000 |
1987/06/15 | 437 | 437 | 420 | 422 | 104,000 |
1987/06/12 | 438 | 439 | 429 | 434 | 136,000 |
1987/06/11 | 436 | 440 | 428 | 433 | 150,000 |
1987/06/10 | 431 | 440 | 431 | 431 | 51,000 |
1987/06/09 | 442 | 445 | 425 | 426 | 149,000 |
1987/06/08 | 438 | 450 | 438 | 440 | 355,000 |
1987/06/06 | 426 | 436 | 425 | 436 | 194,000 |
1987/06/05 | 429 | 430 | 421 | 425 | 173,000 |
1987/06/04 | 424 | 430 | 420 | 429 | 114,000 |
1987/06/03 | 419 | 425 | 415 | 417 | 94,000 |
1987/06/02 | 416 | 420 | 410 | 420 | 80,000 |
1987/06/01 | 418 | 420 | 415 | 416 | 78,000 |
1987/05/30 | 415 | 419 | 410 | 415 | 39,000 |
1987/05/29 | 407 | 414 | 405 | 405 | 158,000 |
1987/05/28 | 410 | 413 | 400 | 400 | 117,000 |
1987/05/27 | 426 | 426 | 405 | 420 | 158,000 |
1987/05/26 | 426 | 430 | 425 | 426 | 115,000 |
1987/05/25 | 436 | 436 | 425 | 425 | 160,000 |
1987/05/23 | 440 | 445 | 420 | 426 | 405,000 |
1987/05/22 | 422 | 439 | 421 | 437 | 681,000 |
1987/05/21 | 408 | 420 | 406 | 420 | 95,000 |
1987/05/20 | 415 | 420 | 408 | 408 | 125,000 |
1987/05/19 | 420 | 422 | 415 | 420 | 169,000 |
1987/05/18 | 426 | 428 | 413 | 413 | 507,000 |
1987/05/15 | 412 | 428 | 411 | 428 | 626,000 |
1987/05/14 | 410 | 415 | 405 | 411 | 327,000 |
1987/05/13 | 420 | 421 | 395 | 405 | 611,000 |
1987/05/12 | 399 | 419 | 390 | 418 | 386,000 |
1987/05/11 | 399 | 399 | 390 | 391 | 72,000 |
1987/05/08 | 385 | 390 | 380 | 383 | 89,000 |
1987/05/07 | 388 | 388 | 378 | 380 | 47,000 |
1987/05/06 | 381 | 390 | 376 | 390 | 74,000 |
1987/05/02 | 375 | 377 | 371 | 376 | 30,000 |
1987/05/01 | 385 | 385 | 379 | 379 | 35,000 |
1987/04/30 | 380 | 380 | 370 | 375 | 62,000 |
1987/04/28 | 385 | 390 | 365 | 365 | 148,000 |
1987/04/27 | 386 | 393 | 386 | 386 | 80,000 |
1987/04/25 | 400 | 403 | 380 | 386 | 76,000 |
1987/04/24 | 414 | 414 | 400 | 408 | 353,000 |
1987/04/23 | 400 | 420 | 397 | 415 | 880,000 |
1987/04/22 | 390 | 398 | 381 | 398 | 199,000 |
1987/04/21 | 381 | 389 | 380 | 380 | 39,000 |
1987/04/20 | 387 | 390 | 370 | 371 | 80,000 |
1987/04/17 | 389 | 390 | 380 | 385 | 97,000 |
1987/04/16 | 375 | 390 | 371 | 390 | 87,000 |
1987/04/15 | 376 | 380 | 355 | 355 | 105,000 |
1987/04/14 | 375 | 380 | 372 | 373 | 42,000 |
1987/04/13 | 385 | 386 | 370 | 370 | 58,000 |
1987/04/10 | 390 | 390 | 385 | 385 | 80,000 |
1987/04/09 | 395 | 395 | 390 | 390 | 73,000 |
1987/04/08 | 390 | 390 | 388 | 390 | 98,000 |
1987/04/07 | 399 | 399 | 389 | 389 | 108,000 |
1987/04/06 | 399 | 399 | 395 | 395 | 96,000 |
1987/04/04 | 400 | 400 | 385 | 388 | 90,000 |
1987/04/03 | 410 | 411 | 390 | 400 | 143,000 |
1987/04/02 | 420 | 425 | 408 | 411 | 443,000 |
1987/04/01 | 414 | 415 | 407 | 410 | 399,000 |
1987/03/31 | 367 | 395 | 364 | 377 | 196,000 |
1987/03/30 | 360 | 368 | 359 | 363 | 118,000 |
1987/03/28 | 363 | 363 | 355 | 360 | 37,000 |
1987/03/27 | 351 | 365 | 351 | 365 | 76,000 |
1987/03/26 | 350 | 359 | 345 | 345 | 76,000 |
1987/03/25 | 356 | 359 | 352 | 359 | 63,000 |
1987/03/24 | 365 | 370 | 360 | 360 | 76,000 |
1987/03/23 | 350 | 362 | 350 | 362 | 117,000 |
1987/03/20 | 352 | 352 | 347 | 350 | 112,000 |
1987/03/19 | 350 | 352 | 347 | 352 | 127,000 |
1987/03/18 | 345 | 350 | 343 | 347 | 212,000 |
1987/03/17 | 350 | 350 | 347 | 347 | 136,000 |
1987/03/16 | 354 | 355 | 350 | 350 | 126,000 |
1987/03/13 | 355 | 355 | 352 | 355 | 165,000 |
1987/03/12 | 352 | 360 | 352 | 353 | 111,000 |
1987/03/11 | 355 | 360 | 353 | 355 | 75,000 |
1987/03/10 | 361 | 363 | 352 | 352 | 97,000 |
1987/03/09 | 368 | 368 | 360 | 360 | 97,000 |
1987/03/07 | 362 | 363 | 360 | 363 | 50,000 |
1987/03/06 | 370 | 376 | 362 | 362 | 77,000 |
1987/03/05 | 375 | 375 | 365 | 373 | 64,000 |
1987/03/04 | 362 | 370 | 361 | 365 | 70,000 |
1987/03/03 | 355 | 363 | 355 | 360 | 72,000 |
1987/03/02 | 355 | 360 | 353 | 359 | 120,000 |
1987/02/28 | 355 | 365 | 355 | 357 | 59,000 |
1987/02/27 | 371 | 371 | 351 | 351 | 82,000 |
1987/02/26 | 364 | 370 | 363 | 370 | 59,000 |
1987/02/25 | 363 | 365 | 360 | 362 | 76,000 |
1987/02/24 | 370 | 370 | 362 | 362 | 81,000 |
1987/02/23 | 364 | 375 | 364 | 365 | 69,000 |
1987/02/20 | 377 | 385 | 375 | 379 | 112,000 |
1987/02/19 | 395 | 395 | 372 | 375 | 205,000 |
1987/02/18 | 390 | 403 | 390 | 396 | 228,000 |
1987/02/17 | 376 | 394 | 376 | 386 | 126,000 |
1987/02/16 | 373 | 375 | 370 | 375 | 71,000 |
1987/02/13 | 370 | 379 | 370 | 371 | 102,000 |
1987/02/12 | 369 | 375 | 365 | 370 | 98,000 |
1987/02/10 | 362 | 369 | 361 | 369 | 73,000 |
1987/02/09 | 370 | 370 | 360 | 361 | 38,000 |
1987/02/07 | 365 | 370 | 365 | 370 | 24,000 |
1987/02/06 | 370 | 375 | 365 | 365 | 94,000 |
1987/02/05 | 375 | 384 | 360 | 360 | 86,000 |
1987/02/04 | 379 | 390 | 375 | 384 | 86,000 |
1987/02/03 | 398 | 399 | 375 | 375 | 145,000 |
1987/02/02 | 397 | 399 | 381 | 399 | 217,000 |
1987/01/31 | 407 | 408 | 400 | 400 | 256,000 |
1987/01/30 | 415 | 415 | 403 | 405 | 646,000 |
1987/01/29 | 392 | 410 | 385 | 399 | 770,000 |
1987/01/28 | 370 | 389 | 366 | 377 | 539,000 |
1987/01/27 | 366 | 369 | 360 | 369 | 98,000 |
1987/01/26 | 366 | 370 | 360 | 360 | 122,000 |
1987/01/24 | 361 | 364 | 352 | 362 | 84,000 |
1987/01/23 | 340 | 360 | 340 | 360 | 139,000 |
1987/01/22 | 336 | 340 | 330 | 340 | 64,000 |
1987/01/21 | 333 | 334 | 328 | 328 | 61,000 |
1987/01/20 | 330 | 330 | 325 | 328 | 42,000 |
1987/01/19 | 332 | 332 | 320 | 320 | 27,000 |
1987/01/16 | 331 | 339 | 331 | 337 | 52,000 |
1987/01/14 | 337 | 340 | 330 | 335 | 70,000 |
1987/01/13 | 330 | 330 | 320 | 323 | 77,000 |
1987/01/12 | 333 | 335 | 330 | 330 | 75,000 |
1987/01/09 | 335 | 335 | 318 | 318 | 88,000 |
1987/01/08 | 341 | 341 | 335 | 335 | 33,000 |
1987/01/07 | 331 | 340 | 331 | 340 | 42,000 |
1987/01/06 | 334 | 335 | 330 | 333 | 14,000 |
1987/01/05 | 335 | 335 | 330 | 330 | 14,000 |