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 |
---|---|---|---|---|---|
1988/12/28 | 730 | 734 | 721 | 727 | 161,000 |
1988/12/27 | 720 | 730 | 713 | 720 | 220,000 |
1988/12/26 | 720 | 720 | 709 | 711 | 164,000 |
1988/12/24 | 670 | 699 | 670 | 690 | 104,000 |
1988/12/23 | 670 | 675 | 661 | 661 | 152,000 |
1988/12/22 | 685 | 685 | 670 | 673 | 67,000 |
1988/12/21 | 681 | 684 | 675 | 675 | 193,000 |
1988/12/20 | 692 | 698 | 680 | 681 | 95,000 |
1988/12/19 | 700 | 700 | 690 | 692 | 49,000 |
1988/12/16 | 699 | 700 | 680 | 680 | 152,000 |
1988/12/15 | 710 | 715 | 699 | 699 | 199,000 |
1988/12/14 | 741 | 745 | 730 | 730 | 256,000 |
1988/12/13 | 760 | 761 | 735 | 735 | 554,000 |
1988/12/12 | 750 | 782 | 740 | 740 | 931,000 |
1988/12/09 | 713 | 750 | 708 | 739 | 879,000 |
1988/12/08 | 708 | 718 | 695 | 696 | 675,000 |
1988/12/07 | 680 | 709 | 672 | 699 | 633,000 |
1988/12/06 | 672 | 680 | 662 | 672 | 72,000 |
1988/12/05 | 674 | 680 | 661 | 662 | 92,000 |
1988/12/03 | 669 | 681 | 666 | 681 | 126,000 |
1988/12/02 | 664 | 669 | 656 | 665 | 138,000 |
1988/12/01 | 657 | 665 | 655 | 658 | 153,000 |
1988/11/30 | 651 | 660 | 651 | 655 | 105,000 |
1988/11/29 | 653 | 660 | 650 | 651 | 82,000 |
1988/11/28 | 654 | 660 | 651 | 657 | 65,000 |
1988/11/26 | 669 | 669 | 651 | 651 | 71,000 |
1988/11/25 | 670 | 676 | 650 | 660 | 122,000 |
1988/11/24 | 680 | 680 | 671 | 673 | 122,000 |
1988/11/22 | 680 | 684 | 665 | 665 | 318,000 |
1988/11/21 | 659 | 670 | 652 | 670 | 284,000 |
1988/11/18 | 620 | 659 | 615 | 647 | 360,000 |
1988/11/17 | 620 | 630 | 620 | 620 | 77,000 |
1988/11/16 | 609 | 620 | 609 | 620 | 82,000 |
1988/11/15 | 619 | 619 | 603 | 609 | 100,000 |
1988/11/14 | 621 | 621 | 610 | 610 | 56,000 |
1988/11/11 | 611 | 630 | 607 | 621 | 106,000 |
1988/11/10 | 615 | 620 | 611 | 615 | 76,000 |
1988/11/09 | 621 | 630 | 621 | 622 | 79,000 |
1988/11/08 | 611 | 620 | 611 | 620 | 63,000 |
1988/11/07 | 609 | 615 | 603 | 615 | 50,000 |
1988/11/05 | 605 | 609 | 603 | 609 | 23,000 |
1988/11/04 | 620 | 620 | 608 | 608 | 49,000 |
1988/11/02 | 624 | 635 | 600 | 603 | 147,000 |
1988/11/01 | 630 | 635 | 625 | 630 | 108,000 |
1988/10/31 | 630 | 639 | 615 | 625 | 104,000 |
1988/10/29 | 630 | 630 | 608 | 609 | 98,000 |
1988/10/28 | 597 | 610 | 590 | 606 | 112,000 |
1988/10/27 | 594 | 600 | 580 | 595 | 61,000 |
1988/10/26 | 580 | 590 | 575 | 590 | 59,000 |
1988/10/25 | 577 | 589 | 575 | 580 | 34,000 |
1988/10/24 | 570 | 590 | 570 | 575 | 32,000 |
1988/10/22 | 599 | 599 | 589 | 589 | 14,000 |
1988/10/21 | 570 | 575 | 565 | 575 | 30,000 |
1988/10/20 | 566 | 580 | 560 | 560 | 38,000 |
1988/10/19 | 573 | 573 | 556 | 560 | 68,000 |
1988/10/18 | 576 | 576 | 570 | 571 | 35,000 |
1988/10/17 | 572 | 585 | 572 | 575 | 58,000 |
1988/10/14 | 571 | 586 | 571 | 580 | 62,000 |
1988/10/13 | 588 | 588 | 570 | 571 | 54,000 |
1988/10/12 | 585 | 590 | 581 | 590 | 33,000 |
1988/10/11 | 600 | 600 | 580 | 581 | 48,000 |
1988/10/07 | 586 | 586 | 572 | 580 | 50,000 |
1988/10/06 | 589 | 590 | 586 | 586 | 30,000 |
1988/10/05 | 600 | 602 | 586 | 587 | 83,000 |
1988/10/04 | 610 | 610 | 590 | 590 | 42,000 |
1988/10/03 | 620 | 620 | 600 | 600 | 72,000 |
1988/10/01 | 615 | 617 | 601 | 605 | 69,000 |
1988/09/30 | 600 | 618 | 595 | 618 | 74,000 |
1988/09/29 | 600 | 600 | 585 | 585 | 82,000 |
1988/09/28 | 571 | 580 | 561 | 565 | 169,000 |
1988/09/27 | 570 | 580 | 560 | 561 | 74,000 |
1988/09/26 | 579 | 579 | 560 | 569 | 52,000 |
1988/09/24 | 561 | 570 | 560 | 560 | 30,000 |
1988/09/22 | 556 | 580 | 556 | 570 | 50,000 |
1988/09/21 | 551 | 581 | 551 | 576 | 54,000 |
1988/09/20 | 582 | 582 | 550 | 581 | 144,000 |
1988/09/19 | 581 | 592 | 580 | 581 | 158,000 |
1988/09/16 | 590 | 592 | 588 | 588 | 49,000 |
1988/09/14 | 600 | 600 | 585 | 590 | 98,000 |
1988/09/13 | 598 | 600 | 575 | 585 | 176,000 |
1988/09/12 | 583 | 585 | 576 | 576 | 57,000 |
1988/09/09 | 580 | 593 | 574 | 580 | 114,000 |
1988/09/08 | 576 | 577 | 573 | 574 | 141,000 |
1988/09/07 | 576 | 580 | 570 | 575 | 103,000 |
1988/09/06 | 582 | 582 | 575 | 576 | 87,000 |
1988/09/05 | 605 | 605 | 590 | 590 | 55,000 |
1988/09/03 | 610 | 610 | 585 | 595 | 57,000 |
1988/09/02 | 581 | 600 | 575 | 575 | 58,000 |
1988/09/01 | 609 | 609 | 560 | 609 | 189,000 |
1988/08/31 | 620 | 620 | 609 | 609 | 77,000 |
1988/08/30 | 621 | 621 | 620 | 620 | 107,000 |
1988/08/29 | 632 | 635 | 625 | 625 | 72,000 |
1988/08/27 | 620 | 630 | 620 | 622 | 54,000 |
1988/08/26 | 629 | 629 | 620 | 620 | 48,000 |
1988/08/25 | 630 | 630 | 621 | 630 | 67,000 |
1988/08/24 | 630 | 635 | 621 | 621 | 78,000 |
1988/08/23 | 625 | 630 | 625 | 625 | 95,000 |
1988/08/22 | 646 | 651 | 620 | 620 | 80,000 |
1988/08/19 | 657 | 657 | 645 | 645 | 96,000 |
1988/08/18 | 660 | 670 | 656 | 656 | 79,000 |
1988/08/17 | 658 | 663 | 653 | 656 | 54,000 |
1988/08/16 | 650 | 660 | 645 | 658 | 29,000 |
1988/08/15 | 653 | 665 | 652 | 665 | 35,000 |
1988/08/12 | 650 | 660 | 650 | 650 | 48,000 |
1988/08/11 | 655 | 660 | 650 | 660 | 20,000 |
1988/08/10 | 670 | 670 | 641 | 645 | 45,000 |
1988/08/09 | 677 | 678 | 670 | 670 | 71,000 |
1988/08/08 | 675 | 680 | 675 | 675 | 43,000 |
1988/08/06 | 675 | 680 | 675 | 680 | 35,000 |
1988/08/05 | 700 | 700 | 675 | 680 | 171,000 |
1988/08/04 | 690 | 695 | 664 | 680 | 76,000 |
1988/08/03 | 699 | 699 | 660 | 660 | 139,000 |
1988/08/02 | 661 | 684 | 661 | 680 | 152,000 |
1988/08/01 | 636 | 660 | 636 | 659 | 51,000 |
1988/07/30 | 642 | 642 | 625 | 625 | 58,000 |
1988/07/29 | 660 | 660 | 630 | 630 | 54,000 |
1988/07/28 | 635 | 650 | 625 | 650 | 86,000 |
1988/07/27 | 650 | 654 | 630 | 645 | 56,000 |
1988/07/26 | 633 | 650 | 615 | 620 | 53,000 |
1988/07/25 | 641 | 650 | 614 | 650 | 95,000 |
1988/07/23 | 626 | 650 | 626 | 641 | 58,000 |
1988/07/22 | 670 | 679 | 626 | 626 | 220,000 |
1988/07/21 | 676 | 680 | 670 | 670 | 54,000 |
1988/07/20 | 680 | 680 | 670 | 674 | 74,000 |
1988/07/19 | 680 | 690 | 670 | 680 | 128,000 |
1988/07/18 | 690 | 695 | 685 | 690 | 100,000 |
1988/07/15 | 702 | 702 | 690 | 690 | 139,000 |
1988/07/14 | 721 | 721 | 700 | 700 | 86,000 |
1988/07/13 | 730 | 730 | 711 | 711 | 115,000 |
1988/07/12 | 730 | 732 | 711 | 711 | 233,000 |
1988/07/11 | 720 | 735 | 719 | 734 | 320,000 |
1988/07/08 | 690 | 690 | 684 | 686 | 97,000 |
1988/07/07 | 670 | 672 | 662 | 672 | 129,000 |
1988/07/06 | 663 | 670 | 660 | 660 | 301,000 |
1988/07/05 | 670 | 674 | 660 | 661 | 205,000 |
1988/07/04 | 680 | 685 | 670 | 670 | 129,000 |
1988/07/02 | 680 | 698 | 675 | 680 | 91,000 |
1988/07/01 | 682 | 700 | 680 | 680 | 235,000 |
1988/06/30 | 695 | 700 | 679 | 680 | 269,000 |
1988/06/29 | 709 | 711 | 676 | 690 | 205,000 |
1988/06/28 | 720 | 725 | 710 | 711 | 203,000 |
1988/06/27 | 729 | 729 | 715 | 715 | 123,000 |
1988/06/25 | 728 | 730 | 725 | 729 | 106,000 |
1988/06/24 | 740 | 750 | 716 | 718 | 200,000 |
1988/06/23 | 729 | 745 | 716 | 745 | 207,000 |
1988/06/22 | 750 | 750 | 730 | 730 | 127,000 |
1988/06/21 | 729 | 750 | 729 | 750 | 271,000 |
1988/06/20 | 749 | 749 | 726 | 726 | 100,000 |
1988/06/17 | 745 | 749 | 725 | 745 | 191,000 |
1988/06/16 | 745 | 750 | 730 | 749 | 234,000 |
1988/06/15 | 740 | 748 | 740 | 740 | 250,000 |
1988/06/14 | 725 | 740 | 721 | 740 | 241,000 |
1988/06/13 | 741 | 750 | 715 | 715 | 306,000 |
1988/06/10 | 765 | 770 | 737 | 738 | 635,000 |
1988/06/09 | 805 | 810 | 770 | 775 | 948,000 |
1988/06/08 | 783 | 805 | 773 | 799 | 2,125,000 |
1988/06/07 | 767 | 783 | 765 | 783 | 1,822,000 |
1988/06/06 | 743 | 760 | 737 | 760 | 1,003,000 |
1988/06/04 | 721 | 743 | 720 | 743 | 183,000 |
1988/06/03 | 734 | 734 | 715 | 720 | 409,000 |
1988/06/02 | 745 | 745 | 735 | 735 | 586,000 |
1988/06/01 | 758 | 758 | 735 | 740 | 1,441,000 |
1988/05/31 | 729 | 758 | 715 | 758 | 1,367,000 |
1988/05/30 | 726 | 730 | 710 | 710 | 467,000 |
1988/05/28 | 740 | 740 | 710 | 710 | 768,000 |
1988/05/27 | 708 | 736 | 700 | 735 | 1,519,000 |
1988/05/26 | 700 | 709 | 690 | 699 | 1,030,000 |
1988/05/25 | 668 | 695 | 668 | 695 | 615,000 |
1988/05/24 | 673 | 680 | 666 | 666 | 344,000 |
1988/05/23 | 695 | 695 | 670 | 678 | 310,000 |
1988/05/20 | 696 | 696 | 681 | 690 | 528,000 |
1988/05/19 | 660 | 699 | 660 | 695 | 1,002,000 |
1988/05/18 | 677 | 680 | 661 | 670 | 348,000 |
1988/05/17 | 680 | 685 | 675 | 675 | 612,000 |
1988/05/16 | 668 | 682 | 665 | 680 | 758,000 |
1988/05/13 | 687 | 690 | 660 | 660 | 1,513,000 |
1988/05/12 | 631 | 678 | 620 | 678 | 1,650,000 |
1988/05/11 | 649 | 660 | 630 | 635 | 1,716,000 |
1988/05/10 | 610 | 648 | 605 | 648 | 1,261,000 |
1988/05/09 | 606 | 620 | 600 | 600 | 193,000 |
1988/05/07 | 620 | 620 | 600 | 600 | 203,000 |
1988/05/06 | 610 | 630 | 600 | 620 | 728,000 |
1988/05/02 | 585 | 590 | 582 | 590 | 104,000 |
1988/04/30 | 579 | 585 | 575 | 580 | 81,000 |
1988/04/28 | 577 | 582 | 570 | 571 | 192,000 |
1988/04/27 | 588 | 593 | 575 | 575 | 196,000 |
1988/04/26 | 582 | 590 | 581 | 588 | 162,000 |
1988/04/25 | 590 | 596 | 580 | 580 | 179,000 |
1988/04/23 | 582 | 600 | 581 | 590 | 218,000 |
1988/04/22 | 598 | 609 | 586 | 586 | 364,000 |
1988/04/21 | 608 | 610 | 591 | 598 | 159,000 |
1988/04/20 | 612 | 612 | 590 | 608 | 355,000 |
1988/04/19 | 610 | 615 | 603 | 613 | 484,000 |
1988/04/18 | 629 | 644 | 620 | 620 | 973,000 |
1988/04/15 | 575 | 629 | 575 | 619 | 1,419,000 |
1988/04/14 | 570 | 598 | 562 | 594 | 608,000 |
1988/04/13 | 569 | 570 | 555 | 555 | 122,000 |
1988/04/12 | 570 | 579 | 568 | 568 | 269,000 |
1988/04/11 | 566 | 571 | 563 | 570 | 144,000 |
1988/04/08 | 570 | 578 | 561 | 561 | 496,000 |
1988/04/07 | 550 | 560 | 550 | 560 | 463,000 |
1988/04/06 | 540 | 550 | 535 | 550 | 145,000 |
1988/04/05 | 548 | 550 | 530 | 530 | 157,000 |
1988/04/04 | 547 | 550 | 540 | 545 | 182,000 |
1988/04/02 | 533 | 545 | 533 | 545 | 167,000 |
1988/04/01 | 531 | 544 | 531 | 531 | 201,000 |
1988/03/31 | 525 | 530 | 521 | 530 | 132,000 |
1988/03/30 | 519 | 520 | 509 | 520 | 172,000 |
1988/03/29 | 509 | 519 | 509 | 518 | 75,000 |
1988/03/28 | 517 | 520 | 505 | 519 | 84,000 |
1988/03/26 | 496 | 500 | 490 | 490 | 196,000 |
1988/03/25 | 505 | 508 | 500 | 503 | 181,000 |
1988/03/24 | 515 | 515 | 509 | 510 | 86,000 |
1988/03/23 | 515 | 520 | 508 | 510 | 91,000 |
1988/03/22 | 528 | 529 | 505 | 505 | 191,000 |
1988/03/18 | 520 | 522 | 506 | 508 | 212,000 |
1988/03/17 | 524 | 539 | 516 | 519 | 125,000 |
1988/03/16 | 516 | 530 | 515 | 523 | 121,000 |
1988/03/15 | 535 | 535 | 514 | 514 | 185,000 |
1988/03/14 | 540 | 540 | 532 | 539 | 99,000 |
1988/03/11 | 526 | 540 | 526 | 535 | 157,000 |
1988/03/10 | 552 | 552 | 525 | 525 | 222,000 |
1988/03/09 | 564 | 565 | 546 | 547 | 212,000 |
1988/03/08 | 574 | 574 | 558 | 562 | 448,000 |
1988/03/07 | 560 | 580 | 559 | 570 | 1,041,000 |
1988/03/05 | 530 | 540 | 527 | 540 | 306,000 |
1988/03/04 | 530 | 534 | 518 | 527 | 266,000 |
1988/03/03 | 520 | 532 | 516 | 530 | 705,000 |
1988/03/02 | 492 | 510 | 490 | 510 | 194,000 |
1988/03/01 | 491 | 500 | 481 | 481 | 339,000 |
1988/02/29 | 485 | 495 | 481 | 485 | 228,000 |
1988/02/27 | 491 | 499 | 480 | 480 | 259,000 |
1988/02/26 | 490 | 498 | 490 | 492 | 128,000 |
1988/02/25 | 500 | 500 | 490 | 491 | 77,000 |
1988/02/24 | 499 | 500 | 496 | 496 | 71,000 |
1988/02/23 | 497 | 500 | 489 | 496 | 76,000 |
1988/02/22 | 495 | 500 | 483 | 483 | 124,000 |
1988/02/19 | 481 | 495 | 481 | 490 | 95,000 |
1988/02/18 | 490 | 490 | 480 | 483 | 132,000 |
1988/02/17 | 490 | 494 | 486 | 486 | 115,000 |
1988/02/16 | 497 | 500 | 490 | 494 | 89,000 |
1988/02/15 | 501 | 505 | 495 | 497 | 79,000 |
1988/02/12 | 510 | 510 | 500 | 500 | 86,000 |
1988/02/10 | 489 | 500 | 486 | 500 | 141,000 |
1988/02/09 | 495 | 497 | 485 | 485 | 88,000 |
1988/02/08 | 498 | 498 | 475 | 475 | 134,000 |
1988/02/06 | 499 | 500 | 488 | 488 | 102,000 |
1988/02/05 | 488 | 504 | 488 | 496 | 69,000 |
1988/02/04 | 500 | 510 | 482 | 492 | 194,000 |
1988/02/03 | 523 | 523 | 503 | 504 | 354,000 |
1988/02/02 | 498 | 525 | 497 | 513 | 542,000 |
1988/02/01 | 480 | 485 | 463 | 465 | 229,000 |
1988/01/30 | 486 | 486 | 478 | 478 | 41,000 |
1988/01/29 | 477 | 490 | 477 | 485 | 121,000 |
1988/01/28 | 476 | 489 | 475 | 489 | 167,000 |
1988/01/27 | 483 | 488 | 475 | 475 | 97,000 |
1988/01/26 | 500 | 500 | 469 | 485 | 187,000 |
1988/01/25 | 484 | 495 | 480 | 495 | 297,000 |
1988/01/23 | 476 | 484 | 475 | 476 | 128,000 |
1988/01/22 | 480 | 480 | 461 | 472 | 187,000 |
1988/01/21 | 476 | 484 | 475 | 479 | 170,000 |
1988/01/20 | 480 | 490 | 475 | 475 | 198,000 |
1988/01/19 | 480 | 489 | 475 | 480 | 142,000 |
1988/01/18 | 495 | 495 | 475 | 475 | 77,000 |
1988/01/14 | 455 | 485 | 455 | 480 | 165,000 |
1988/01/13 | 450 | 455 | 450 | 455 | 72,000 |
1988/01/12 | 460 | 467 | 450 | 450 | 58,000 |
1988/01/11 | 465 | 465 | 450 | 450 | 75,000 |
1988/01/08 | 460 | 467 | 455 | 455 | 57,000 |
1988/01/07 | 445 | 460 | 445 | 460 | 38,000 |
1988/01/06 | 450 | 450 | 443 | 445 | 99,000 |
1988/01/05 | 444 | 456 | 433 | 433 | 77,000 |
1988/01/04 | 441 | 450 | 439 | 444 | 31,000 |