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 |
---|---|---|---|---|---|
1989/12/29 | 1,000 | 1,000 | 992 | 995 | 104,000 |
1989/12/28 | 1,000 | 1,010 | 995 | 1,010 | 154,000 |
1989/12/27 | 1,020 | 1,030 | 1,000 | 1,000 | 98,000 |
1989/12/26 | 1,010 | 1,020 | 1,000 | 1,000 | 89,000 |
1989/12/25 | 1,020 | 1,020 | 1,010 | 1,010 | 146,000 |
1989/12/22 | 1,020 | 1,030 | 1,010 | 1,010 | 104,000 |
1989/12/21 | 1,030 | 1,040 | 1,010 | 1,010 | 146,000 |
1989/12/20 | 1,030 | 1,040 | 1,010 | 1,020 | 219,000 |
1989/12/19 | 1,030 | 1,040 | 1,010 | 1,010 | 268,000 |
1989/12/18 | 1,050 | 1,060 | 1,030 | 1,040 | 230,000 |
1989/12/15 | 1,050 | 1,060 | 1,030 | 1,050 | 606,000 |
1989/12/14 | 1,010 | 1,050 | 1,010 | 1,040 | 739,000 |
1989/12/13 | 1,040 | 1,040 | 1,010 | 1,010 | 150,000 |
1989/12/12 | 1,030 | 1,050 | 1,010 | 1,020 | 570,000 |
1989/12/11 | 1,000 | 1,030 | 997 | 1,010 | 674,000 |
1989/12/08 | 995 | 1,000 | 985 | 995 | 274,000 |
1989/12/07 | 999 | 999 | 987 | 997 | 148,000 |
1989/12/06 | 996 | 998 | 980 | 989 | 187,000 |
1989/12/05 | 999 | 1,000 | 980 | 990 | 297,000 |
1989/12/04 | 978 | 980 | 970 | 970 | 124,000 |
1989/12/01 | 980 | 980 | 970 | 970 | 185,000 |
1989/11/30 | 980 | 984 | 970 | 980 | 129,000 |
1989/11/29 | 995 | 995 | 980 | 980 | 136,000 |
1989/11/28 | 994 | 995 | 980 | 995 | 176,000 |
1989/11/27 | 1,000 | 1,000 | 985 | 986 | 270,000 |
1989/11/24 | 973 | 1,000 | 970 | 1,000 | 439,000 |
1989/11/22 | 960 | 970 | 960 | 970 | 171,000 |
1989/11/21 | 951 | 960 | 941 | 956 | 111,000 |
1989/11/20 | 961 | 970 | 950 | 950 | 176,000 |
1989/11/17 | 941 | 960 | 940 | 960 | 205,000 |
1989/11/16 | 930 | 940 | 927 | 940 | 124,000 |
1989/11/15 | 930 | 935 | 899 | 900 | 184,000 |
1989/11/14 | 940 | 940 | 930 | 930 | 98,000 |
1989/11/13 | 940 | 940 | 930 | 940 | 94,000 |
1989/11/10 | 925 | 950 | 925 | 940 | 55,000 |
1989/11/09 | 920 | 925 | 915 | 925 | 121,000 |
1989/11/08 | 920 | 935 | 920 | 920 | 102,000 |
1989/11/07 | 923 | 924 | 920 | 924 | 77,000 |
1989/11/06 | 920 | 925 | 916 | 925 | 79,000 |
1989/11/02 | 938 | 938 | 920 | 920 | 229,000 |
1989/11/01 | 940 | 945 | 931 | 938 | 51,000 |
1989/10/31 | 943 | 946 | 930 | 930 | 66,000 |
1989/10/30 | 953 | 953 | 942 | 946 | 76,000 |
1989/10/27 | 952 | 960 | 950 | 958 | 102,000 |
1989/10/26 | 965 | 975 | 958 | 958 | 95,000 |
1989/10/25 | 970 | 980 | 965 | 968 | 135,000 |
1989/10/24 | 980 | 980 | 972 | 980 | 60,000 |
1989/10/23 | 971 | 980 | 970 | 980 | 135,000 |
1989/10/20 | 980 | 985 | 965 | 970 | 164,000 |
1989/10/19 | 949 | 980 | 949 | 980 | 97,000 |
1989/10/18 | 939 | 950 | 939 | 949 | 77,000 |
1989/10/17 | 931 | 950 | 917 | 938 | 94,000 |
1989/10/16 | 902 | 930 | 902 | 905 | 120,000 |
1989/10/13 | 906 | 931 | 901 | 930 | 121,000 |
1989/10/12 | 931 | 931 | 910 | 915 | 135,000 |
1989/10/11 | 950 | 960 | 931 | 931 | 211,000 |
1989/10/09 | 975 | 990 | 940 | 940 | 213,000 |
1989/10/06 | 990 | 990 | 970 | 975 | 221,000 |
1989/10/05 | 990 | 995 | 985 | 990 | 172,000 |
1989/10/04 | 1,000 | 1,000 | 980 | 983 | 298,000 |
1989/10/03 | 1,010 | 1,020 | 1,000 | 1,010 | 287,000 |
1989/10/02 | 1,020 | 1,030 | 1,000 | 1,010 | 878,000 |
1989/09/29 | 985 | 1,020 | 971 | 1,020 | 1,493,000 |
1989/09/28 | 980 | 1,000 | 970 | 980 | 1,297,000 |
1989/09/27 | 950 | 973 | 949 | 973 | 579,000 |
1989/09/26 | 940 | 948 | 936 | 946 | 190,000 |
1989/09/25 | 935 | 949 | 935 | 940 | 169,000 |
1989/09/22 | 927 | 955 | 927 | 943 | 526,000 |
1989/09/21 | 923 | 930 | 921 | 923 | 246,000 |
1989/09/20 | 925 | 928 | 916 | 920 | 119,000 |
1989/09/19 | 926 | 928 | 916 | 925 | 159,000 |
1989/09/18 | 910 | 928 | 910 | 928 | 138,000 |
1989/09/14 | 910 | 930 | 901 | 930 | 391,000 |
1989/09/13 | 893 | 900 | 890 | 900 | 178,000 |
1989/09/12 | 871 | 894 | 871 | 890 | 102,000 |
1989/09/11 | 871 | 880 | 865 | 866 | 97,000 |
1989/09/08 | 861 | 870 | 860 | 865 | 141,000 |
1989/09/07 | 870 | 880 | 860 | 861 | 77,000 |
1989/09/06 | 894 | 894 | 870 | 870 | 88,000 |
1989/09/05 | 875 | 880 | 870 | 875 | 67,000 |
1989/09/04 | 862 | 880 | 862 | 875 | 39,000 |
1989/09/01 | 870 | 875 | 860 | 860 | 125,000 |
1989/08/31 | 867 | 880 | 860 | 862 | 110,000 |
1989/08/30 | 886 | 898 | 860 | 867 | 81,000 |
1989/08/29 | 890 | 900 | 881 | 881 | 63,000 |
1989/08/28 | 889 | 894 | 880 | 892 | 202,000 |
1989/08/25 | 887 | 895 | 855 | 855 | 285,000 |
1989/08/24 | 904 | 905 | 887 | 887 | 86,000 |
1989/08/23 | 909 | 909 | 887 | 899 | 141,000 |
1989/08/22 | 908 | 911 | 890 | 890 | 141,000 |
1989/08/21 | 911 | 918 | 905 | 911 | 53,000 |
1989/08/18 | 895 | 920 | 895 | 905 | 150,000 |
1989/08/17 | 891 | 909 | 891 | 894 | 41,000 |
1989/08/16 | 910 | 910 | 886 | 887 | 186,000 |
1989/08/15 | 919 | 919 | 900 | 900 | 108,000 |
1989/08/14 | 892 | 921 | 892 | 919 | 136,000 |
1989/08/11 | 900 | 902 | 891 | 892 | 173,000 |
1989/08/10 | 895 | 904 | 890 | 890 | 216,000 |
1989/08/09 | 885 | 900 | 881 | 890 | 96,000 |
1989/08/08 | 899 | 900 | 881 | 881 | 57,000 |
1989/08/07 | 896 | 899 | 881 | 899 | 50,000 |
1989/08/04 | 886 | 892 | 885 | 887 | 63,000 |
1989/08/03 | 888 | 900 | 880 | 885 | 99,000 |
1989/08/02 | 895 | 905 | 888 | 888 | 96,000 |
1989/08/01 | 903 | 904 | 891 | 895 | 73,000 |
1989/07/31 | 909 | 909 | 886 | 886 | 113,000 |
1989/07/28 | 897 | 899 | 885 | 886 | 150,000 |
1989/07/27 | 875 | 894 | 875 | 884 | 210,000 |
1989/07/26 | 894 | 898 | 865 | 865 | 168,000 |
1989/07/25 | 885 | 889 | 875 | 880 | 138,000 |
1989/07/24 | 862 | 879 | 862 | 863 | 33,000 |
1989/07/21 | 875 | 885 | 860 | 861 | 49,000 |
1989/07/20 | 880 | 885 | 870 | 885 | 56,000 |
1989/07/19 | 856 | 867 | 855 | 867 | 46,000 |
1989/07/18 | 863 | 868 | 855 | 859 | 45,000 |
1989/07/17 | 890 | 897 | 861 | 861 | 26,000 |
1989/07/14 | 894 | 894 | 880 | 890 | 50,000 |
1989/07/13 | 899 | 899 | 881 | 894 | 40,000 |
1989/07/12 | 895 | 901 | 891 | 900 | 59,000 |
1989/07/11 | 919 | 919 | 900 | 904 | 110,000 |
1989/07/10 | 920 | 929 | 916 | 918 | 132,000 |
1989/07/07 | 891 | 918 | 890 | 917 | 165,000 |
1989/07/06 | 879 | 909 | 879 | 890 | 94,000 |
1989/07/05 | 864 | 889 | 863 | 879 | 109,000 |
1989/07/04 | 851 | 865 | 850 | 861 | 51,000 |
1989/07/03 | 845 | 850 | 831 | 850 | 79,000 |
1989/06/30 | 845 | 850 | 835 | 845 | 85,000 |
1989/06/29 | 849 | 850 | 836 | 845 | 65,000 |
1989/06/28 | 850 | 855 | 830 | 849 | 115,000 |
1989/06/27 | 856 | 870 | 850 | 850 | 83,000 |
1989/06/26 | 851 | 882 | 851 | 856 | 99,000 |
1989/06/23 | 870 | 880 | 870 | 871 | 120,000 |
1989/06/22 | 881 | 883 | 880 | 880 | 84,000 |
1989/06/21 | 880 | 891 | 875 | 885 | 104,000 |
1989/06/20 | 888 | 890 | 880 | 880 | 106,000 |
1989/06/19 | 898 | 904 | 879 | 888 | 111,000 |
1989/06/16 | 920 | 920 | 879 | 888 | 148,000 |
1989/06/15 | 940 | 940 | 910 | 928 | 286,000 |
1989/06/14 | 937 | 937 | 911 | 920 | 129,000 |
1989/06/13 | 941 | 947 | 911 | 911 | 174,000 |
1989/06/12 | 950 | 955 | 940 | 941 | 458,000 |
1989/06/09 | 950 | 955 | 940 | 940 | 273,000 |
1989/06/08 | 945 | 950 | 931 | 950 | 364,000 |
1989/06/07 | 934 | 948 | 930 | 939 | 321,000 |
1989/06/06 | 920 | 929 | 911 | 924 | 225,000 |
1989/06/05 | 950 | 951 | 921 | 930 | 183,000 |
1989/06/02 | 936 | 964 | 932 | 942 | 322,000 |
1989/06/01 | 950 | 960 | 930 | 930 | 380,000 |
1989/05/31 | 975 | 985 | 950 | 950 | 631,000 |
1989/05/30 | 940 | 976 | 925 | 976 | 524,000 |
1989/05/29 | 964 | 976 | 950 | 950 | 646,000 |
1989/05/26 | 950 | 970 | 932 | 961 | 1,939,000 |
1989/05/25 | 891 | 950 | 891 | 945 | 1,214,000 |
1989/05/24 | 880 | 886 | 875 | 880 | 246,000 |
1989/05/23 | 881 | 885 | 875 | 880 | 263,000 |
1989/05/22 | 900 | 900 | 886 | 886 | 278,000 |
1989/05/19 | 884 | 905 | 884 | 895 | 397,000 |
1989/05/18 | 907 | 910 | 893 | 894 | 247,000 |
1989/05/17 | 914 | 914 | 900 | 913 | 527,000 |
1989/05/16 | 920 | 929 | 896 | 914 | 1,448,000 |
1989/05/15 | 901 | 918 | 892 | 918 | 1,920,000 |
1989/05/12 | 845 | 908 | 835 | 892 | 3,641,000 |
1989/05/11 | 820 | 827 | 815 | 825 | 177,000 |
1989/05/10 | 820 | 829 | 816 | 827 | 103,000 |
1989/05/09 | 825 | 835 | 817 | 817 | 178,000 |
1989/05/08 | 845 | 850 | 830 | 835 | 181,000 |
1989/05/02 | 832 | 859 | 830 | 845 | 919,000 |
1989/05/01 | 820 | 830 | 810 | 822 | 250,000 |
1989/04/28 | 819 | 820 | 805 | 810 | 256,000 |
1989/04/27 | 800 | 820 | 796 | 819 | 594,000 |
1989/04/26 | 794 | 799 | 786 | 799 | 188,000 |
1989/04/25 | 775 | 798 | 770 | 776 | 176,000 |
1989/04/24 | 789 | 790 | 770 | 775 | 73,000 |
1989/04/21 | 781 | 798 | 781 | 795 | 212,000 |
1989/04/20 | 795 | 800 | 785 | 785 | 186,000 |
1989/04/19 | 790 | 790 | 780 | 789 | 215,000 |
1989/04/18 | 760 | 796 | 760 | 788 | 240,000 |
1989/04/17 | 750 | 760 | 750 | 760 | 81,000 |
1989/04/14 | 761 | 764 | 746 | 751 | 102,000 |
1989/04/13 | 760 | 764 | 741 | 741 | 144,000 |
1989/04/12 | 751 | 761 | 751 | 761 | 123,000 |
1989/04/11 | 741 | 765 | 741 | 761 | 55,000 |
1989/04/10 | 762 | 762 | 730 | 734 | 59,000 |
1989/04/07 | 766 | 770 | 756 | 763 | 61,000 |
1989/04/06 | 784 | 785 | 766 | 770 | 57,000 |
1989/04/05 | 772 | 789 | 772 | 788 | 77,000 |
1989/04/04 | 765 | 792 | 765 | 792 | 186,000 |
1989/04/03 | 770 | 777 | 765 | 765 | 97,000 |
1989/03/31 | 760 | 770 | 750 | 755 | 56,000 |
1989/03/30 | 759 | 777 | 751 | 770 | 54,000 |
1989/03/29 | 771 | 779 | 764 | 777 | 74,000 |
1989/03/28 | 730 | 731 | 720 | 731 | 70,000 |
1989/03/27 | 720 | 720 | 710 | 710 | 183,000 |
1989/03/24 | 725 | 734 | 720 | 725 | 119,000 |
1989/03/23 | 738 | 740 | 732 | 734 | 106,000 |
1989/03/22 | 762 | 762 | 738 | 739 | 143,000 |
1989/03/20 | 760 | 775 | 745 | 760 | 107,000 |
1989/03/17 | 779 | 780 | 770 | 770 | 100,000 |
1989/03/16 | 770 | 775 | 762 | 772 | 167,000 |
1989/03/15 | 770 | 773 | 765 | 767 | 119,000 |
1989/03/14 | 775 | 775 | 766 | 770 | 92,000 |
1989/03/13 | 770 | 775 | 765 | 765 | 217,000 |
1989/03/10 | 768 | 770 | 761 | 768 | 150,000 |
1989/03/09 | 770 | 772 | 768 | 768 | 162,000 |
1989/03/08 | 770 | 780 | 768 | 772 | 77,000 |
1989/03/07 | 771 | 775 | 765 | 766 | 133,000 |
1989/03/06 | 785 | 785 | 770 | 770 | 89,000 |
1989/03/03 | 767 | 776 | 767 | 770 | 87,000 |
1989/03/02 | 780 | 780 | 766 | 766 | 109,000 |
1989/03/01 | 780 | 785 | 765 | 765 | 175,000 |
1989/02/28 | 770 | 785 | 770 | 784 | 86,000 |
1989/02/27 | 780 | 790 | 775 | 780 | 66,000 |
1989/02/23 | 775 | 780 | 765 | 766 | 186,000 |
1989/02/22 | 799 | 799 | 775 | 781 | 178,000 |
1989/02/21 | 781 | 800 | 781 | 781 | 207,000 |
1989/02/20 | 795 | 800 | 775 | 794 | 142,000 |
1989/02/17 | 793 | 793 | 765 | 765 | 114,000 |
1989/02/16 | 788 | 797 | 776 | 783 | 200,000 |
1989/02/15 | 799 | 799 | 781 | 787 | 132,000 |
1989/02/14 | 810 | 824 | 790 | 790 | 437,000 |
1989/02/13 | 760 | 809 | 760 | 806 | 271,000 |
1989/02/10 | 786 | 786 | 770 | 780 | 122,000 |
1989/02/09 | 797 | 797 | 785 | 786 | 169,000 |
1989/02/08 | 791 | 800 | 787 | 787 | 186,000 |
1989/02/07 | 795 | 799 | 785 | 785 | 319,000 |
1989/02/06 | 803 | 808 | 785 | 785 | 328,000 |
1989/02/03 | 809 | 814 | 795 | 804 | 414,000 |
1989/02/02 | 808 | 820 | 800 | 804 | 540,000 |
1989/02/01 | 824 | 846 | 810 | 818 | 1,496,000 |
1989/01/31 | 801 | 821 | 801 | 814 | 1,335,000 |
1989/01/30 | 789 | 800 | 785 | 792 | 832,000 |
1989/01/28 | 765 | 785 | 760 | 780 | 585,000 |
1989/01/27 | 755 | 769 | 755 | 755 | 211,000 |
1989/01/26 | 764 | 764 | 751 | 758 | 152,000 |
1989/01/25 | 770 | 775 | 755 | 760 | 255,000 |
1989/01/24 | 750 | 769 | 750 | 768 | 268,000 |
1989/01/23 | 747 | 760 | 742 | 750 | 134,000 |
1989/01/20 | 749 | 750 | 735 | 737 | 142,000 |
1989/01/19 | 755 | 755 | 739 | 749 | 190,000 |
1989/01/18 | 765 | 770 | 729 | 735 | 236,000 |
1989/01/17 | 775 | 780 | 760 | 761 | 241,000 |
1989/01/13 | 769 | 782 | 760 | 765 | 1,198,000 |
1989/01/12 | 750 | 765 | 740 | 761 | 804,000 |
1989/01/11 | 720 | 730 | 717 | 729 | 416,000 |
1989/01/10 | 715 | 720 | 705 | 705 | 212,000 |
1989/01/09 | 720 | 720 | 710 | 715 | 116,000 |
1989/01/06 | 707 | 718 | 700 | 705 | 74,000 |
1989/01/05 | 729 | 729 | 691 | 705 | 98,000 |
1989/01/04 | 739 | 739 | 712 | 730 | 102,000 |