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 |
---|---|---|---|---|---|
1993/12/30 | 350 | 350 | 339 | 346 | 72,000 |
1993/12/29 | 346 | 351 | 345 | 346 | 59,000 |
1993/12/28 | 345 | 350 | 345 | 350 | 39,000 |
1993/12/27 | 359 | 359 | 350 | 350 | 24,000 |
1993/12/24 | 362 | 366 | 361 | 361 | 24,000 |
1993/12/22 | 365 | 370 | 365 | 366 | 53,000 |
1993/12/21 | 371 | 375 | 370 | 370 | 38,000 |
1993/12/20 | 376 | 385 | 375 | 385 | 27,000 |
1993/12/17 | 390 | 391 | 382 | 388 | 52,000 |
1993/12/16 | 371 | 388 | 371 | 388 | 125,000 |
1993/12/15 | 370 | 373 | 370 | 371 | 32,000 |
1993/12/14 | 375 | 375 | 369 | 375 | 28,000 |
1993/12/13 | 376 | 376 | 375 | 375 | 35,000 |
1993/12/10 | 370 | 380 | 370 | 376 | 104,000 |
1993/12/09 | 364 | 373 | 364 | 370 | 90,000 |
1993/12/08 | 367 | 370 | 345 | 349 | 61,000 |
1993/12/07 | 369 | 380 | 365 | 365 | 82,000 |
1993/12/06 | 380 | 380 | 360 | 379 | 81,000 |
1993/12/03 | 385 | 400 | 384 | 395 | 107,000 |
1993/12/02 | 380 | 415 | 380 | 400 | 315,000 |
1993/12/01 | 338 | 380 | 335 | 370 | 277,000 |
1993/11/30 | 306 | 325 | 300 | 323 | 98,000 |
1993/11/29 | 285 | 301 | 285 | 301 | 107,000 |
1993/11/26 | 335 | 336 | 315 | 325 | 166,000 |
1993/11/25 | 335 | 340 | 330 | 330 | 124,000 |
1993/11/24 | 360 | 365 | 330 | 330 | 124,000 |
1993/11/22 | 371 | 371 | 360 | 361 | 55,000 |
1993/11/19 | 381 | 390 | 373 | 390 | 57,000 |
1993/11/18 | 390 | 390 | 380 | 380 | 34,000 |
1993/11/17 | 380 | 385 | 375 | 375 | 82,000 |
1993/11/16 | 383 | 390 | 378 | 385 | 71,000 |
1993/11/15 | 408 | 415 | 380 | 380 | 77,000 |
1993/11/12 | 382 | 405 | 382 | 405 | 125,000 |
1993/11/11 | 360 | 380 | 360 | 370 | 54,000 |
1993/11/10 | 371 | 371 | 353 | 360 | 69,000 |
1993/11/09 | 400 | 400 | 381 | 381 | 56,000 |
1993/11/08 | 396 | 396 | 381 | 390 | 60,000 |
1993/11/05 | 393 | 410 | 391 | 394 | 78,000 |
1993/11/04 | 432 | 432 | 410 | 410 | 49,000 |
1993/11/02 | 451 | 451 | 432 | 432 | 56,000 |
1993/11/01 | 451 | 452 | 451 | 451 | 20,000 |
1993/10/29 | 451 | 456 | 451 | 451 | 28,000 |
1993/10/28 | 448 | 463 | 448 | 463 | 41,000 |
1993/10/27 | 455 | 455 | 446 | 448 | 74,000 |
1993/10/26 | 466 | 466 | 450 | 455 | 53,000 |
1993/10/25 | 473 | 473 | 466 | 466 | 89,000 |
1993/10/22 | 475 | 476 | 470 | 473 | 44,000 |
1993/10/21 | 490 | 490 | 480 | 480 | 27,000 |
1993/10/20 | 495 | 495 | 490 | 490 | 26,000 |
1993/10/19 | 500 | 500 | 495 | 496 | 6,000 |
1993/10/18 | 507 | 507 | 500 | 500 | 34,000 |
1993/10/15 | 506 | 507 | 500 | 507 | 57,000 |
1993/10/14 | 505 | 516 | 505 | 515 | 23,000 |
1993/10/13 | 520 | 520 | 505 | 505 | 31,000 |
1993/10/12 | 511 | 522 | 497 | 501 | 21,000 |
1993/10/08 | 525 | 526 | 516 | 526 | 34,000 |
1993/10/07 | 503 | 527 | 502 | 527 | 38,000 |
1993/10/06 | 510 | 510 | 500 | 501 | 45,000 |
1993/10/05 | 494 | 500 | 494 | 500 | 14,000 |
1993/10/04 | 500 | 504 | 491 | 491 | 28,000 |
1993/10/01 | 490 | 500 | 488 | 500 | 40,000 |
1993/09/30 | 493 | 500 | 488 | 488 | 53,000 |
1993/09/29 | 508 | 508 | 490 | 490 | 80,000 |
1993/09/28 | 512 | 512 | 502 | 505 | 50,000 |
1993/09/27 | 525 | 525 | 510 | 511 | 45,000 |
1993/09/24 | 526 | 530 | 515 | 515 | 32,000 |
1993/09/22 | 526 | 526 | 505 | 526 | 53,000 |
1993/09/21 | 531 | 534 | 521 | 532 | 46,000 |
1993/09/20 | 538 | 538 | 531 | 532 | 46,000 |
1993/09/17 | 540 | 540 | 536 | 536 | 17,000 |
1993/09/16 | 555 | 555 | 540 | 540 | 64,000 |
1993/09/14 | 567 | 569 | 550 | 555 | 247,000 |
1993/09/13 | 551 | 567 | 547 | 565 | 364,000 |
1993/09/10 | 541 | 547 | 536 | 541 | 41,000 |
1993/09/09 | 546 | 549 | 537 | 537 | 41,000 |
1993/09/08 | 545 | 546 | 536 | 536 | 57,000 |
1993/09/07 | 545 | 552 | 536 | 536 | 85,000 |
1993/09/06 | 560 | 560 | 547 | 551 | 58,000 |
1993/09/03 | 549 | 563 | 548 | 555 | 471,000 |
1993/09/02 | 550 | 550 | 545 | 548 | 145,000 |
1993/09/01 | 545 | 550 | 540 | 550 | 266,000 |
1993/08/31 | 548 | 549 | 537 | 546 | 84,000 |
1993/08/30 | 545 | 548 | 540 | 543 | 51,000 |
1993/08/27 | 540 | 545 | 536 | 536 | 107,000 |
1993/08/26 | 539 | 539 | 526 | 526 | 64,000 |
1993/08/25 | 532 | 532 | 523 | 530 | 34,000 |
1993/08/24 | 534 | 540 | 531 | 532 | 39,000 |
1993/08/23 | 540 | 540 | 531 | 540 | 67,000 |
1993/08/20 | 545 | 549 | 537 | 540 | 79,000 |
1993/08/19 | 550 | 554 | 540 | 540 | 271,000 |
1993/08/18 | 539 | 550 | 537 | 550 | 359,000 |
1993/08/17 | 535 | 542 | 530 | 530 | 74,000 |
1993/08/16 | 534 | 540 | 529 | 535 | 67,000 |
1993/08/13 | 535 | 536 | 526 | 534 | 61,000 |
1993/08/12 | 527 | 540 | 527 | 536 | 195,000 |
1993/08/11 | 516 | 520 | 508 | 520 | 75,000 |
1993/08/10 | 519 | 524 | 510 | 510 | 95,000 |
1993/08/09 | 510 | 515 | 510 | 515 | 23,000 |
1993/08/06 | 505 | 510 | 500 | 505 | 22,000 |
1993/08/05 | 518 | 521 | 505 | 505 | 39,000 |
1993/08/04 | 505 | 524 | 505 | 519 | 32,000 |
1993/08/03 | 521 | 526 | 506 | 506 | 67,000 |
1993/08/02 | 520 | 530 | 516 | 526 | 85,000 |
1993/07/30 | 505 | 520 | 505 | 520 | 211,000 |
1993/07/29 | 487 | 514 | 487 | 505 | 205,000 |
1993/07/28 | 500 | 500 | 485 | 489 | 65,000 |
1993/07/27 | 500 | 500 | 495 | 500 | 30,000 |
1993/07/26 | 495 | 500 | 495 | 500 | 37,000 |
1993/07/23 | 509 | 509 | 496 | 500 | 58,000 |
1993/07/22 | 506 | 506 | 502 | 505 | 88,000 |
1993/07/21 | 514 | 514 | 500 | 501 | 47,000 |
1993/07/20 | 525 | 525 | 510 | 515 | 70,000 |
1993/07/19 | 520 | 533 | 518 | 525 | 63,000 |
1993/07/16 | 512 | 517 | 510 | 510 | 58,000 |
1993/07/15 | 525 | 527 | 510 | 512 | 64,000 |
1993/07/14 | 521 | 521 | 515 | 521 | 70,000 |
1993/07/13 | 528 | 530 | 510 | 521 | 42,000 |
1993/07/12 | 540 | 540 | 508 | 508 | 47,000 |
1993/07/09 | 516 | 540 | 516 | 530 | 188,000 |
1993/07/08 | 511 | 520 | 500 | 515 | 66,000 |
1993/07/07 | 515 | 515 | 497 | 497 | 117,000 |
1993/07/06 | 506 | 516 | 502 | 505 | 152,000 |
1993/07/05 | 511 | 520 | 511 | 516 | 60,000 |
1993/07/02 | 532 | 540 | 501 | 511 | 97,000 |
1993/07/01 | 534 | 550 | 534 | 535 | 185,000 |
1993/06/30 | 534 | 552 | 533 | 540 | 341,000 |
1993/06/29 | 526 | 560 | 520 | 540 | 665,000 |
1993/06/28 | 492 | 539 | 492 | 516 | 237,000 |
1993/06/25 | 500 | 509 | 491 | 500 | 107,000 |
1993/06/24 | 480 | 495 | 480 | 495 | 69,000 |
1993/06/23 | 471 | 480 | 469 | 480 | 78,000 |
1993/06/22 | 459 | 470 | 450 | 469 | 182,000 |
1993/06/18 | 495 | 505 | 485 | 503 | 112,000 |
1993/06/17 | 504 | 504 | 480 | 497 | 163,000 |
1993/06/16 | 490 | 500 | 472 | 495 | 193,000 |
1993/06/15 | 515 | 520 | 504 | 505 | 177,000 |
1993/06/14 | 550 | 550 | 535 | 535 | 72,000 |
1993/06/11 | 533 | 550 | 533 | 540 | 117,000 |
1993/06/10 | 532 | 539 | 527 | 528 | 96,000 |
1993/06/08 | 547 | 550 | 515 | 527 | 158,000 |
1993/06/07 | 562 | 562 | 541 | 548 | 123,000 |
1993/06/04 | 567 | 573 | 553 | 560 | 401,000 |
1993/06/03 | 558 | 565 | 554 | 565 | 315,000 |
1993/06/02 | 544 | 565 | 544 | 553 | 707,000 |
1993/06/01 | 545 | 547 | 530 | 534 | 222,000 |
1993/05/31 | 546 | 550 | 536 | 540 | 244,000 |
1993/05/28 | 554 | 560 | 534 | 544 | 497,000 |
1993/05/27 | 535 | 551 | 522 | 544 | 1,118,000 |
1993/05/26 | 518 | 534 | 514 | 520 | 770,000 |
1993/05/25 | 497 | 518 | 497 | 508 | 725,000 |
1993/05/24 | 509 | 510 | 492 | 492 | 457,000 |
1993/05/21 | 475 | 505 | 475 | 505 | 1,125,000 |
1993/05/20 | 489 | 490 | 472 | 477 | 288,000 |
1993/05/19 | 471 | 496 | 470 | 486 | 933,000 |
1993/05/18 | 452 | 466 | 445 | 466 | 482,000 |
1993/05/17 | 449 | 449 | 446 | 447 | 166,000 |
1993/05/14 | 453 | 453 | 443 | 444 | 156,000 |
1993/05/13 | 443 | 450 | 443 | 443 | 235,000 |
1993/05/12 | 452 | 457 | 435 | 443 | 240,000 |
1993/05/11 | 457 | 457 | 447 | 447 | 297,000 |
1993/05/10 | 459 | 459 | 450 | 452 | 292,000 |
1993/05/07 | 439 | 456 | 439 | 454 | 504,000 |
1993/05/06 | 439 | 447 | 435 | 443 | 371,000 |
1993/04/30 | 431 | 431 | 422 | 430 | 152,000 |
1993/04/28 | 435 | 435 | 430 | 431 | 166,000 |
1993/04/27 | 445 | 445 | 420 | 440 | 892,000 |
1993/04/26 | 420 | 435 | 415 | 435 | 874,000 |
1993/04/23 | 413 | 418 | 408 | 416 | 188,000 |
1993/04/22 | 430 | 430 | 417 | 418 | 521,000 |
1993/04/21 | 417 | 434 | 405 | 430 | 1,077,000 |
1993/04/20 | 386 | 419 | 386 | 402 | 368,000 |
1993/04/19 | 385 | 395 | 385 | 389 | 83,000 |
1993/04/16 | 395 | 395 | 386 | 390 | 173,000 |
1993/04/15 | 386 | 390 | 385 | 386 | 114,000 |
1993/04/14 | 393 | 393 | 385 | 385 | 168,000 |
1993/04/13 | 377 | 390 | 377 | 383 | 120,000 |
1993/04/12 | 380 | 385 | 371 | 371 | 139,000 |
1993/04/09 | 380 | 382 | 376 | 380 | 95,000 |
1993/04/08 | 387 | 388 | 377 | 380 | 106,000 |
1993/04/07 | 376 | 390 | 376 | 387 | 100,000 |
1993/04/06 | 390 | 391 | 381 | 381 | 109,000 |
1993/04/05 | 390 | 395 | 385 | 391 | 290,000 |
1993/04/02 | 399 | 400 | 390 | 399 | 516,000 |
1993/04/01 | 370 | 390 | 366 | 385 | 489,000 |
1993/03/31 | 361 | 380 | 360 | 360 | 370,000 |
1993/03/30 | 378 | 380 | 351 | 351 | 705,000 |
1993/03/29 | 360 | 375 | 355 | 370 | 740,000 |
1993/03/26 | 325 | 356 | 325 | 355 | 439,000 |
1993/03/25 | 317 | 324 | 317 | 324 | 59,000 |
1993/03/24 | 321 | 325 | 315 | 317 | 47,000 |
1993/03/23 | 326 | 330 | 321 | 325 | 46,000 |
1993/03/22 | 326 | 330 | 325 | 330 | 27,000 |
1993/03/19 | 338 | 339 | 320 | 320 | 115,000 |
1993/03/18 | 329 | 340 | 328 | 335 | 288,000 |
1993/03/17 | 325 | 329 | 323 | 329 | 92,000 |
1993/03/16 | 332 | 332 | 321 | 325 | 157,000 |
1993/03/15 | 319 | 331 | 319 | 328 | 384,000 |
1993/03/12 | 308 | 325 | 308 | 314 | 573,000 |
1993/03/11 | 305 | 307 | 302 | 303 | 96,000 |
1993/03/10 | 302 | 315 | 300 | 308 | 221,000 |
1993/03/09 | 305 | 310 | 296 | 307 | 141,000 |
1993/03/08 | 276 | 300 | 276 | 290 | 87,000 |
1993/03/05 | 275 | 279 | 275 | 279 | 23,000 |
1993/03/04 | 278 | 279 | 278 | 278 | 28,000 |
1993/03/03 | 278 | 282 | 278 | 279 | 32,000 |
1993/03/02 | 280 | 283 | 280 | 283 | 52,000 |
1993/03/01 | 283 | 283 | 276 | 278 | 43,000 |
1993/02/26 | 290 | 290 | 281 | 281 | 81,000 |
1993/02/25 | 295 | 295 | 290 | 290 | 41,000 |
1993/02/24 | 292 | 295 | 290 | 290 | 44,000 |
1993/02/23 | 299 | 299 | 295 | 298 | 52,000 |
1993/02/22 | 291 | 300 | 290 | 300 | 71,000 |
1993/02/19 | 304 | 305 | 300 | 300 | 72,000 |
1993/02/18 | 304 | 309 | 303 | 303 | 218,000 |
1993/02/17 | 295 | 302 | 291 | 302 | 69,000 |
1993/02/16 | 305 | 307 | 297 | 297 | 159,000 |
1993/02/15 | 293 | 300 | 290 | 300 | 172,000 |
1993/02/12 | 281 | 297 | 281 | 291 | 110,000 |
1993/02/10 | 281 | 281 | 281 | 281 | 12,000 |
1993/02/09 | 290 | 290 | 281 | 281 | 23,000 |
1993/02/08 | 288 | 288 | 280 | 280 | 22,000 |
1993/02/05 | 283 | 288 | 280 | 288 | 75,000 |
1993/02/04 | 284 | 289 | 276 | 280 | 39,000 |
1993/02/03 | 280 | 289 | 279 | 289 | 32,000 |
1993/02/02 | 275 | 280 | 271 | 276 | 31,000 |
1993/02/01 | 270 | 270 | 270 | 270 | 9,000 |
1993/01/29 | 265 | 270 | 262 | 270 | 32,000 |
1993/01/28 | 254 | 265 | 251 | 265 | 17,000 |
1993/01/27 | 253 | 254 | 253 | 254 | 18,000 |
1993/01/26 | 255 | 255 | 251 | 251 | 7,000 |
1993/01/25 | 268 | 268 | 255 | 255 | 12,000 |
1993/01/22 | 261 | 262 | 258 | 258 | 55,000 |
1993/01/21 | 262 | 262 | 260 | 260 | 5,000 |
1993/01/20 | 268 | 270 | 262 | 262 | 10,000 |
1993/01/19 | 270 | 270 | 270 | 270 | 2,000 |
1993/01/18 | 261 | 265 | 260 | 260 | 16,000 |
1993/01/13 | 276 | 276 | 267 | 270 | 32,000 |
1993/01/12 | 276 | 276 | 276 | 276 | 3,000 |
1993/01/11 | 278 | 278 | 266 | 266 | 14,000 |
1993/01/08 | 273 | 278 | 272 | 278 | 11,000 |
1993/01/07 | 272 | 272 | 272 | 272 | 24,000 |
1993/01/06 | 272 | 272 | 270 | 271 | 19,000 |
1993/01/05 | 271 | 273 | 271 | 273 | 14,000 |
1993/01/04 | 280 | 280 | 275 | 275 | 14,000 |