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 |
|---|---|---|---|---|---|
| 1991/12/30 | 462 | 483 | 462 | 476 | 26,000 |
| 1991/12/27 | 470 | 470 | 450 | 460 | 43,000 |
| 1991/12/26 | 470 | 471 | 460 | 465 | 76,000 |
| 1991/12/25 | 432 | 470 | 432 | 470 | 53,000 |
| 1991/12/24 | 453 | 456 | 431 | 431 | 55,000 |
| 1991/12/20 | 453 | 465 | 445 | 448 | 73,000 |
| 1991/12/19 | 471 | 471 | 451 | 458 | 57,000 |
| 1991/12/18 | 483 | 485 | 479 | 481 | 139,000 |
| 1991/12/17 | 499 | 500 | 485 | 485 | 493,000 |
| 1991/12/16 | 470 | 480 | 459 | 480 | 109,000 |
| 1991/12/13 | 450 | 470 | 445 | 470 | 116,000 |
| 1991/12/12 | 430 | 435 | 410 | 435 | 48,000 |
| 1991/12/11 | 424 | 424 | 411 | 420 | 43,000 |
| 1991/12/10 | 441 | 441 | 425 | 425 | 32,000 |
| 1991/12/09 | 435 | 450 | 431 | 446 | 43,000 |
| 1991/12/06 | 430 | 430 | 421 | 430 | 21,000 |
| 1991/12/05 | 430 | 430 | 418 | 430 | 20,000 |
| 1991/12/04 | 411 | 425 | 411 | 425 | 55,000 |
| 1991/12/03 | 406 | 412 | 403 | 412 | 41,000 |
| 1991/12/02 | 400 | 408 | 398 | 408 | 58,000 |
| 1991/11/29 | 404 | 407 | 400 | 400 | 18,000 |
| 1991/11/28 | 418 | 419 | 404 | 404 | 24,000 |
| 1991/11/27 | 415 | 421 | 415 | 421 | 14,000 |
| 1991/11/26 | 418 | 419 | 412 | 412 | 9,000 |
| 1991/11/25 | 420 | 420 | 417 | 417 | 25,000 |
| 1991/11/22 | 424 | 424 | 420 | 420 | 42,000 |
| 1991/11/21 | 429 | 429 | 421 | 422 | 18,000 |
| 1991/11/20 | 424 | 428 | 421 | 428 | 17,000 |
| 1991/11/19 | 430 | 435 | 430 | 430 | 20,000 |
| 1991/11/18 | 430 | 430 | 420 | 425 | 27,000 |
| 1991/11/15 | 435 | 440 | 435 | 440 | 9,000 |
| 1991/11/14 | 452 | 452 | 450 | 450 | 6,000 |
| 1991/11/13 | 459 | 459 | 450 | 457 | 13,000 |
| 1991/11/12 | 458 | 458 | 458 | 458 | 8,000 |
| 1991/11/11 | 480 | 480 | 469 | 469 | 13,000 |
| 1991/11/08 | 481 | 483 | 480 | 480 | 100,000 |
| 1991/11/07 | 481 | 483 | 480 | 481 | 51,000 |
| 1991/11/06 | 480 | 483 | 480 | 480 | 38,000 |
| 1991/11/05 | 476 | 480 | 475 | 480 | 28,000 |
| 1991/11/01 | 466 | 475 | 465 | 475 | 32,000 |
| 1991/10/31 | 465 | 475 | 465 | 465 | 20,000 |
| 1991/10/30 | 480 | 488 | 465 | 465 | 49,000 |
| 1991/10/29 | 473 | 475 | 468 | 475 | 21,000 |
| 1991/10/28 | 469 | 470 | 461 | 463 | 38,000 |
| 1991/10/25 | 479 | 479 | 460 | 470 | 46,000 |
| 1991/10/24 | 488 | 499 | 481 | 481 | 188,000 |
| 1991/10/23 | 479 | 488 | 476 | 488 | 316,000 |
| 1991/10/22 | 445 | 455 | 440 | 455 | 124,000 |
| 1991/10/21 | 435 | 440 | 435 | 440 | 36,000 |
| 1991/10/18 | 426 | 430 | 421 | 430 | 37,000 |
| 1991/10/17 | 425 | 430 | 425 | 430 | 21,000 |
| 1991/10/16 | 432 | 440 | 420 | 420 | 28,000 |
| 1991/10/15 | 421 | 430 | 421 | 430 | 7,000 |
| 1991/10/14 | 427 | 427 | 420 | 420 | 16,000 |
| 1991/10/11 | 435 | 435 | 426 | 426 | 12,000 |
| 1991/10/09 | 440 | 445 | 436 | 436 | 38,000 |
| 1991/10/08 | 446 | 446 | 440 | 440 | 14,000 |
| 1991/10/07 | 450 | 450 | 445 | 445 | 10,000 |
| 1991/10/04 | 453 | 453 | 435 | 435 | 34,000 |
| 1991/10/03 | 457 | 458 | 446 | 458 | 41,000 |
| 1991/10/02 | 462 | 470 | 461 | 461 | 99,000 |
| 1991/10/01 | 437 | 460 | 430 | 460 | 107,000 |
| 1991/09/30 | 425 | 440 | 423 | 440 | 50,000 |
| 1991/09/27 | 421 | 425 | 420 | 420 | 49,000 |
| 1991/09/26 | 419 | 419 | 406 | 406 | 18,000 |
| 1991/09/25 | 400 | 410 | 400 | 410 | 35,000 |
| 1991/09/24 | 405 | 410 | 402 | 402 | 40,000 |
| 1991/09/20 | 415 | 415 | 400 | 401 | 59,000 |
| 1991/09/19 | 417 | 422 | 413 | 413 | 51,000 |
| 1991/09/18 | 430 | 435 | 415 | 416 | 29,000 |
| 1991/09/17 | 430 | 439 | 425 | 433 | 40,000 |
| 1991/09/13 | 411 | 420 | 402 | 420 | 57,000 |
| 1991/09/12 | 404 | 406 | 395 | 401 | 43,000 |
| 1991/09/11 | 409 | 409 | 400 | 404 | 16,000 |
| 1991/09/10 | 416 | 416 | 410 | 410 | 27,000 |
| 1991/09/09 | 422 | 425 | 420 | 420 | 41,000 |
| 1991/09/06 | 405 | 420 | 405 | 415 | 72,000 |
| 1991/09/05 | 391 | 405 | 390 | 405 | 34,000 |
| 1991/09/04 | 400 | 400 | 388 | 388 | 54,000 |
| 1991/09/03 | 400 | 405 | 395 | 400 | 33,000 |
| 1991/09/02 | 400 | 400 | 388 | 392 | 43,000 |
| 1991/08/30 | 391 | 395 | 386 | 391 | 28,000 |
| 1991/08/29 | 385 | 390 | 385 | 390 | 6,000 |
| 1991/08/28 | 390 | 390 | 385 | 387 | 38,000 |
| 1991/08/27 | 395 | 395 | 390 | 390 | 13,000 |
| 1991/08/26 | 397 | 397 | 390 | 390 | 20,000 |
| 1991/08/23 | 407 | 407 | 395 | 395 | 27,000 |
| 1991/08/22 | 411 | 411 | 403 | 408 | 54,000 |
| 1991/08/21 | 387 | 405 | 387 | 398 | 81,000 |
| 1991/08/20 | 381 | 390 | 380 | 385 | 21,000 |
| 1991/08/19 | 405 | 410 | 380 | 380 | 67,000 |
| 1991/08/16 | 409 | 409 | 405 | 405 | 26,000 |
| 1991/08/15 | 424 | 424 | 415 | 415 | 13,000 |
| 1991/08/14 | 410 | 420 | 410 | 420 | 26,000 |
| 1991/08/13 | 415 | 420 | 415 | 415 | 27,000 |
| 1991/08/12 | 430 | 430 | 411 | 411 | 11,000 |
| 1991/08/09 | 435 | 435 | 430 | 430 | 12,000 |
| 1991/08/08 | 437 | 437 | 435 | 435 | 19,000 |
| 1991/08/07 | 436 | 436 | 435 | 435 | 4,000 |
| 1991/08/06 | 449 | 450 | 443 | 445 | 8,000 |
| 1991/08/05 | 450 | 451 | 450 | 450 | 10,000 |
| 1991/08/02 | 452 | 460 | 452 | 455 | 4,000 |
| 1991/08/01 | 460 | 460 | 460 | 460 | 7,000 |
| 1991/07/31 | 465 | 469 | 460 | 469 | 15,000 |
| 1991/07/30 | 453 | 463 | 452 | 460 | 6,000 |
| 1991/07/29 | 456 | 456 | 451 | 451 | 2,000 |
| 1991/07/26 | 456 | 456 | 451 | 451 | 11,000 |
| 1991/07/25 | 457 | 462 | 456 | 456 | 15,000 |
| 1991/07/24 | 439 | 451 | 439 | 451 | 17,000 |
| 1991/07/23 | 447 | 448 | 439 | 439 | 9,000 |
| 1991/07/22 | 450 | 450 | 448 | 448 | 10,000 |
| 1991/07/19 | 464 | 464 | 450 | 450 | 9,000 |
| 1991/07/18 | 480 | 481 | 459 | 459 | 64,000 |
| 1991/07/17 | 480 | 485 | 480 | 480 | 121,000 |
| 1991/07/16 | 470 | 471 | 470 | 470 | 43,000 |
| 1991/07/15 | 440 | 460 | 440 | 460 | 21,000 |
| 1991/07/12 | 441 | 442 | 440 | 440 | 32,000 |
| 1991/07/11 | 443 | 445 | 443 | 445 | 32,000 |
| 1991/07/10 | 411 | 411 | 411 | 411 | 13,000 |
| 1991/07/09 | 399 | 402 | 390 | 401 | 50,000 |
| 1991/07/08 | 421 | 421 | 401 | 402 | 46,000 |
| 1991/07/05 | 436 | 439 | 430 | 431 | 53,000 |
| 1991/07/04 | 450 | 455 | 435 | 436 | 48,000 |
| 1991/07/02 | 490 | 490 | 484 | 485 | 26,000 |
| 1991/07/01 | 481 | 490 | 476 | 485 | 54,000 |
| 1991/06/28 | 459 | 464 | 456 | 456 | 24,000 |
| 1991/06/27 | 470 | 470 | 465 | 469 | 17,000 |
| 1991/06/26 | 470 | 474 | 467 | 474 | 23,000 |
| 1991/06/25 | 450 | 460 | 450 | 460 | 42,000 |
| 1991/06/24 | 474 | 474 | 460 | 460 | 52,000 |
| 1991/06/21 | 470 | 482 | 470 | 470 | 44,000 |
| 1991/06/20 | 480 | 480 | 465 | 466 | 52,000 |
| 1991/06/19 | 491 | 491 | 480 | 480 | 58,000 |
| 1991/06/18 | 501 | 501 | 486 | 486 | 17,000 |
| 1991/06/17 | 500 | 505 | 500 | 500 | 25,000 |
| 1991/06/14 | 490 | 500 | 486 | 486 | 30,000 |
| 1991/06/13 | 486 | 490 | 486 | 490 | 18,000 |
| 1991/06/12 | 486 | 488 | 486 | 488 | 14,000 |
| 1991/06/11 | 490 | 490 | 482 | 483 | 16,000 |
| 1991/06/10 | 500 | 500 | 490 | 490 | 16,000 |
| 1991/06/07 | 510 | 510 | 504 | 504 | 9,000 |
| 1991/06/06 | 498 | 510 | 495 | 510 | 27,000 |
| 1991/06/05 | 499 | 499 | 490 | 490 | 25,000 |
| 1991/06/04 | 506 | 510 | 500 | 500 | 22,000 |
| 1991/06/03 | 506 | 516 | 500 | 500 | 55,000 |
| 1991/05/31 | 498 | 500 | 496 | 500 | 25,000 |
| 1991/05/30 | 503 | 505 | 496 | 498 | 16,000 |
| 1991/05/29 | 496 | 505 | 496 | 505 | 85,000 |
| 1991/05/28 | 490 | 499 | 481 | 481 | 24,000 |
| 1991/05/27 | 491 | 500 | 490 | 500 | 21,000 |
| 1991/05/24 | 500 | 500 | 481 | 481 | 46,000 |
| 1991/05/23 | 501 | 502 | 498 | 500 | 46,000 |
| 1991/05/22 | 501 | 503 | 500 | 500 | 9,000 |
| 1991/05/21 | 502 | 502 | 498 | 500 | 25,000 |
| 1991/05/20 | 510 | 510 | 506 | 510 | 24,000 |
| 1991/05/17 | 508 | 514 | 506 | 506 | 27,000 |
| 1991/05/16 | 513 | 514 | 503 | 504 | 31,000 |
| 1991/05/15 | 514 | 514 | 508 | 514 | 35,000 |
| 1991/05/14 | 514 | 515 | 512 | 514 | 12,000 |
| 1991/05/13 | 525 | 525 | 502 | 520 | 44,000 |
| 1991/05/10 | 531 | 532 | 522 | 525 | 30,000 |
| 1991/05/09 | 545 | 545 | 521 | 525 | 36,000 |
| 1991/05/08 | 525 | 540 | 519 | 540 | 25,000 |
| 1991/05/07 | 531 | 532 | 530 | 531 | 29,000 |
| 1991/05/02 | 526 | 540 | 523 | 540 | 42,000 |
| 1991/05/01 | 515 | 530 | 515 | 521 | 41,000 |
| 1991/04/30 | 529 | 529 | 510 | 516 | 34,000 |
| 1991/04/26 | 525 | 529 | 520 | 528 | 25,000 |
| 1991/04/25 | 530 | 538 | 515 | 522 | 22,000 |
| 1991/04/24 | 535 | 540 | 530 | 530 | 23,000 |
| 1991/04/23 | 530 | 540 | 524 | 540 | 52,000 |
| 1991/04/22 | 544 | 544 | 532 | 540 | 38,000 |
| 1991/04/19 | 550 | 555 | 545 | 545 | 55,000 |
| 1991/04/18 | 550 | 550 | 545 | 545 | 65,000 |
| 1991/04/17 | 565 | 565 | 545 | 547 | 40,000 |
| 1991/04/16 | 575 | 575 | 560 | 565 | 83,000 |
| 1991/04/15 | 585 | 585 | 571 | 580 | 66,000 |
| 1991/04/12 | 561 | 579 | 561 | 575 | 103,000 |
| 1991/04/11 | 590 | 590 | 560 | 570 | 122,000 |
| 1991/04/10 | 558 | 599 | 550 | 587 | 285,000 |
| 1991/04/09 | 569 | 570 | 556 | 561 | 55,000 |
| 1991/04/08 | 574 | 575 | 559 | 565 | 200,000 |
| 1991/04/05 | 546 | 571 | 545 | 564 | 289,000 |
| 1991/04/04 | 523 | 539 | 522 | 539 | 102,000 |
| 1991/04/03 | 520 | 529 | 513 | 525 | 41,000 |
| 1991/04/02 | 514 | 520 | 508 | 513 | 41,000 |
| 1991/04/01 | 515 | 520 | 512 | 520 | 37,000 |
| 1991/03/29 | 520 | 530 | 510 | 530 | 32,000 |
| 1991/03/28 | 520 | 530 | 510 | 530 | 45,000 |
| 1991/03/27 | 526 | 526 | 507 | 510 | 40,000 |
| 1991/03/26 | 531 | 531 | 516 | 516 | 38,000 |
| 1991/03/25 | 510 | 510 | 500 | 500 | 118,000 |
| 1991/03/22 | 503 | 523 | 503 | 505 | 128,000 |
| 1991/03/20 | 511 | 526 | 506 | 523 | 190,000 |
| 1991/03/19 | 530 | 549 | 530 | 547 | 95,000 |
| 1991/03/18 | 550 | 555 | 550 | 550 | 333,000 |
| 1991/03/15 | 549 | 558 | 541 | 550 | 607,000 |
| 1991/03/14 | 510 | 533 | 510 | 530 | 303,000 |
| 1991/03/13 | 499 | 514 | 499 | 509 | 165,000 |
| 1991/03/12 | 486 | 500 | 486 | 500 | 105,000 |
| 1991/03/11 | 481 | 490 | 480 | 481 | 67,000 |
| 1991/03/08 | 490 | 498 | 481 | 486 | 77,000 |
| 1991/03/07 | 481 | 500 | 480 | 500 | 81,000 |
| 1991/03/06 | 485 | 500 | 481 | 485 | 69,000 |
| 1991/03/05 | 487 | 491 | 485 | 490 | 49,000 |
| 1991/03/04 | 475 | 478 | 475 | 475 | 44,000 |
| 1991/03/01 | 496 | 500 | 490 | 490 | 85,000 |
| 1991/02/28 | 497 | 509 | 496 | 496 | 136,000 |
| 1991/02/27 | 500 | 500 | 486 | 486 | 60,000 |
| 1991/02/26 | 502 | 510 | 500 | 506 | 86,000 |
| 1991/02/25 | 492 | 500 | 475 | 499 | 67,000 |
| 1991/02/22 | 505 | 510 | 491 | 491 | 96,000 |
| 1991/02/21 | 516 | 516 | 499 | 500 | 128,000 |
| 1991/02/20 | 501 | 514 | 501 | 510 | 216,000 |
| 1991/02/19 | 501 | 530 | 501 | 514 | 210,000 |
| 1991/02/18 | 480 | 500 | 480 | 496 | 230,000 |
| 1991/02/15 | 474 | 475 | 460 | 473 | 98,000 |
| 1991/02/14 | 480 | 489 | 462 | 475 | 135,000 |
| 1991/02/13 | 461 | 490 | 461 | 475 | 156,000 |
| 1991/02/12 | 455 | 467 | 450 | 459 | 152,000 |
| 1991/02/08 | 430 | 450 | 430 | 435 | 102,000 |
| 1991/02/07 | 421 | 426 | 414 | 426 | 75,000 |
| 1991/02/06 | 401 | 414 | 401 | 414 | 101,000 |
| 1991/02/05 | 379 | 396 | 376 | 396 | 235,000 |
| 1991/02/04 | 379 | 379 | 370 | 375 | 36,000 |
| 1991/02/01 | 375 | 375 | 365 | 375 | 49,000 |
| 1991/01/31 | 376 | 380 | 371 | 373 | 52,000 |
| 1991/01/30 | 379 | 379 | 370 | 375 | 45,000 |
| 1991/01/29 | 375 | 385 | 370 | 380 | 44,000 |
| 1991/01/28 | 380 | 386 | 375 | 375 | 39,000 |
| 1991/01/25 | 370 | 390 | 370 | 390 | 153,000 |
| 1991/01/24 | 380 | 385 | 362 | 362 | 133,000 |
| 1991/01/23 | 381 | 390 | 379 | 385 | 40,000 |
| 1991/01/22 | 400 | 410 | 395 | 403 | 47,000 |
| 1991/01/21 | 420 | 420 | 405 | 405 | 11,000 |
| 1991/01/18 | 423 | 430 | 420 | 420 | 54,000 |
| 1991/01/17 | 391 | 403 | 391 | 403 | 30,000 |
| 1991/01/16 | 405 | 406 | 400 | 401 | 52,000 |
| 1991/01/14 | 401 | 407 | 401 | 407 | 32,000 |
| 1991/01/11 | 411 | 420 | 405 | 412 | 40,000 |
| 1991/01/10 | 410 | 415 | 400 | 411 | 68,000 |
| 1991/01/09 | 415 | 415 | 408 | 415 | 46,000 |
| 1991/01/08 | 430 | 432 | 411 | 420 | 45,000 |
| 1991/01/07 | 435 | 440 | 432 | 432 | 45,000 |
| 1991/01/04 | 449 | 449 | 435 | 440 | 18,000 |