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 |
---|---|---|---|---|---|
1994/12/30 | 409 | 418 | 409 | 410 | 35,000 |
1994/12/29 | 415 | 417 | 411 | 415 | 55,000 |
1994/12/28 | 425 | 430 | 419 | 422 | 219,000 |
1994/12/27 | 414 | 420 | 410 | 420 | 182,000 |
1994/12/26 | 400 | 415 | 400 | 413 | 176,000 |
1994/12/22 | 393 | 399 | 390 | 399 | 70,000 |
1994/12/21 | 399 | 399 | 388 | 390 | 38,000 |
1994/12/20 | 400 | 401 | 390 | 390 | 46,000 |
1994/12/19 | 400 | 405 | 400 | 402 | 45,000 |
1994/12/16 | 390 | 395 | 380 | 391 | 70,000 |
1994/12/15 | 388 | 388 | 375 | 380 | 72,000 |
1994/12/14 | 371 | 375 | 371 | 373 | 64,000 |
1994/12/13 | 383 | 383 | 375 | 375 | 60,000 |
1994/12/12 | 386 | 390 | 380 | 380 | 33,000 |
1994/12/09 | 395 | 395 | 385 | 386 | 67,000 |
1994/12/08 | 398 | 399 | 395 | 395 | 16,000 |
1994/12/07 | 404 | 405 | 397 | 397 | 27,000 |
1994/12/06 | 404 | 405 | 397 | 405 | 49,000 |
1994/12/05 | 399 | 405 | 396 | 399 | 30,000 |
1994/12/02 | 396 | 400 | 386 | 395 | 56,000 |
1994/12/01 | 402 | 403 | 397 | 401 | 53,000 |
1994/11/30 | 394 | 404 | 394 | 402 | 80,000 |
1994/11/29 | 381 | 389 | 381 | 389 | 56,000 |
1994/11/28 | 377 | 386 | 377 | 380 | 80,000 |
1994/11/25 | 372 | 374 | 367 | 369 | 159,000 |
1994/11/24 | 380 | 384 | 371 | 372 | 110,000 |
1994/11/22 | 390 | 391 | 386 | 390 | 74,000 |
1994/11/21 | 396 | 397 | 394 | 395 | 30,000 |
1994/11/18 | 400 | 402 | 396 | 396 | 55,000 |
1994/11/17 | 403 | 403 | 399 | 400 | 67,000 |
1994/11/16 | 402 | 405 | 401 | 402 | 37,000 |
1994/11/15 | 400 | 402 | 400 | 401 | 74,000 |
1994/11/14 | 401 | 401 | 399 | 400 | 20,000 |
1994/11/11 | 400 | 407 | 394 | 399 | 127,000 |
1994/11/10 | 400 | 405 | 400 | 400 | 72,000 |
1994/11/09 | 411 | 411 | 395 | 395 | 99,000 |
1994/11/08 | 415 | 420 | 410 | 412 | 110,000 |
1994/11/07 | 430 | 430 | 420 | 421 | 39,000 |
1994/11/04 | 427 | 431 | 425 | 430 | 84,000 |
1994/11/02 | 438 | 440 | 425 | 425 | 103,000 |
1994/11/01 | 436 | 440 | 436 | 437 | 34,000 |
1994/10/31 | 430 | 435 | 430 | 432 | 27,000 |
1994/10/28 | 437 | 437 | 428 | 428 | 40,000 |
1994/10/27 | 432 | 432 | 427 | 432 | 76,000 |
1994/10/26 | 430 | 430 | 425 | 426 | 55,000 |
1994/10/25 | 448 | 448 | 428 | 428 | 56,000 |
1994/10/24 | 453 | 453 | 448 | 448 | 81,000 |
1994/10/21 | 442 | 450 | 440 | 448 | 138,000 |
1994/10/20 | 453 | 453 | 438 | 439 | 165,000 |
1994/10/19 | 460 | 460 | 445 | 453 | 190,000 |
1994/10/18 | 450 | 460 | 448 | 451 | 318,000 |
1994/10/17 | 446 | 449 | 439 | 446 | 139,000 |
1994/10/14 | 447 | 450 | 438 | 441 | 187,000 |
1994/10/13 | 450 | 454 | 435 | 448 | 409,000 |
1994/10/12 | 429 | 445 | 427 | 445 | 457,000 |
1994/10/11 | 417 | 419 | 410 | 414 | 112,000 |
1994/10/07 | 398 | 421 | 396 | 420 | 682,000 |
1994/10/06 | 409 | 409 | 398 | 400 | 185,000 |
1994/10/05 | 393 | 410 | 393 | 407 | 215,000 |
1994/10/04 | 399 | 405 | 391 | 398 | 170,000 |
1994/10/03 | 399 | 399 | 390 | 399 | 245,000 |
1994/09/30 | 407 | 407 | 398 | 398 | 163,000 |
1994/09/29 | 405 | 410 | 403 | 405 | 107,000 |
1994/09/28 | 410 | 410 | 403 | 403 | 65,000 |
1994/09/27 | 410 | 415 | 407 | 407 | 38,000 |
1994/09/26 | 403 | 409 | 403 | 405 | 84,000 |
1994/09/22 | 407 | 410 | 403 | 403 | 120,000 |
1994/09/21 | 412 | 412 | 403 | 406 | 75,000 |
1994/09/20 | 412 | 414 | 408 | 414 | 69,000 |
1994/09/19 | 416 | 420 | 412 | 412 | 41,000 |
1994/09/16 | 424 | 426 | 416 | 425 | 73,000 |
1994/09/14 | 430 | 430 | 420 | 424 | 51,000 |
1994/09/13 | 427 | 437 | 427 | 434 | 20,000 |
1994/09/12 | 427 | 432 | 427 | 432 | 26,000 |
1994/09/09 | 431 | 437 | 430 | 432 | 44,000 |
1994/09/08 | 421 | 430 | 418 | 418 | 159,000 |
1994/09/07 | 441 | 441 | 420 | 420 | 90,000 |
1994/09/06 | 440 | 441 | 430 | 441 | 36,000 |
1994/09/05 | 456 | 456 | 440 | 440 | 34,000 |
1994/09/02 | 450 | 450 | 448 | 449 | 21,000 |
1994/09/01 | 451 | 451 | 449 | 450 | 43,000 |
1994/08/31 | 454 | 459 | 450 | 450 | 82,000 |
1994/08/30 | 477 | 477 | 453 | 453 | 118,000 |
1994/08/29 | 455 | 467 | 455 | 467 | 1,118,000 |
1994/08/26 | 460 | 460 | 455 | 456 | 1,011,000 |
1994/08/25 | 456 | 460 | 453 | 453 | 48,000 |
1994/08/24 | 462 | 462 | 452 | 452 | 38,000 |
1994/08/23 | 475 | 475 | 461 | 461 | 28,000 |
1994/08/22 | 475 | 480 | 470 | 470 | 42,000 |
1994/08/19 | 480 | 480 | 473 | 473 | 9,000 |
1994/08/18 | 481 | 481 | 475 | 475 | 38,000 |
1994/08/17 | 485 | 485 | 477 | 477 | 18,000 |
1994/08/16 | 480 | 489 | 480 | 480 | 9,000 |
1994/08/15 | 481 | 481 | 475 | 475 | 21,000 |
1994/08/12 | 478 | 478 | 478 | 478 | 21,000 |
1994/08/11 | 480 | 480 | 480 | 480 | 13,000 |
1994/08/10 | 476 | 483 | 476 | 483 | 30,000 |
1994/08/09 | 485 | 485 | 475 | 475 | 26,000 |
1994/08/08 | 490 | 490 | 480 | 480 | 18,000 |
1994/08/05 | 494 | 494 | 480 | 480 | 41,000 |
1994/08/04 | 484 | 499 | 484 | 494 | 21,000 |
1994/08/03 | 480 | 490 | 480 | 483 | 30,000 |
1994/08/02 | 473 | 473 | 468 | 470 | 68,000 |
1994/08/01 | 466 | 473 | 466 | 473 | 21,000 |
1994/07/29 | 476 | 476 | 466 | 466 | 49,000 |
1994/07/28 | 478 | 478 | 461 | 466 | 33,000 |
1994/07/27 | 483 | 483 | 466 | 482 | 62,000 |
1994/07/26 | 489 | 489 | 483 | 483 | 31,000 |
1994/07/25 | 488 | 490 | 480 | 482 | 78,000 |
1994/07/22 | 497 | 500 | 490 | 490 | 37,000 |
1994/07/21 | 509 | 509 | 488 | 488 | 54,000 |
1994/07/20 | 494 | 512 | 494 | 500 | 46,000 |
1994/07/19 | 499 | 499 | 494 | 494 | 31,000 |
1994/07/18 | 495 | 495 | 489 | 489 | 38,000 |
1994/07/15 | 494 | 495 | 491 | 491 | 31,000 |
1994/07/14 | 496 | 504 | 493 | 495 | 38,000 |
1994/07/13 | 492 | 493 | 491 | 492 | 24,000 |
1994/07/12 | 508 | 508 | 488 | 490 | 190,000 |
1994/07/11 | 505 | 508 | 502 | 508 | 42,000 |
1994/07/08 | 506 | 507 | 501 | 504 | 25,000 |
1994/07/07 | 504 | 510 | 504 | 507 | 31,000 |
1994/07/06 | 503 | 510 | 501 | 510 | 55,000 |
1994/07/05 | 501 | 510 | 501 | 502 | 50,000 |
1994/07/04 | 506 | 507 | 501 | 501 | 27,000 |
1994/07/01 | 509 | 511 | 503 | 505 | 52,000 |
1994/06/30 | 500 | 511 | 491 | 511 | 45,000 |
1994/06/29 | 506 | 506 | 500 | 500 | 43,000 |
1994/06/28 | 506 | 508 | 501 | 506 | 66,000 |
1994/06/27 | 510 | 511 | 506 | 506 | 51,000 |
1994/06/24 | 519 | 520 | 513 | 520 | 55,000 |
1994/06/23 | 526 | 526 | 515 | 518 | 50,000 |
1994/06/22 | 511 | 518 | 510 | 516 | 65,000 |
1994/06/21 | 518 | 524 | 518 | 519 | 29,000 |
1994/06/20 | 538 | 538 | 523 | 524 | 62,000 |
1994/06/17 | 520 | 520 | 514 | 518 | 66,000 |
1994/06/16 | 519 | 520 | 515 | 515 | 65,000 |
1994/06/15 | 506 | 520 | 506 | 520 | 59,000 |
1994/06/14 | 525 | 525 | 513 | 513 | 38,000 |
1994/06/13 | 531 | 534 | 525 | 530 | 66,000 |
1994/06/10 | 521 | 539 | 521 | 535 | 204,000 |
1994/06/09 | 510 | 517 | 510 | 517 | 89,000 |
1994/06/08 | 512 | 512 | 508 | 512 | 49,000 |
1994/06/07 | 516 | 516 | 508 | 515 | 21,000 |
1994/06/06 | 507 | 512 | 505 | 506 | 52,000 |
1994/06/03 | 515 | 517 | 509 | 509 | 45,000 |
1994/06/02 | 518 | 523 | 515 | 515 | 76,000 |
1994/06/01 | 509 | 522 | 509 | 522 | 199,000 |
1994/05/31 | 503 | 515 | 500 | 510 | 98,000 |
1994/05/30 | 505 | 515 | 502 | 504 | 128,000 |
1994/05/27 | 480 | 515 | 476 | 505 | 376,000 |
1994/05/26 | 510 | 515 | 470 | 470 | 311,000 |
1994/05/25 | 521 | 523 | 511 | 519 | 193,000 |
1994/05/24 | 525 | 535 | 521 | 521 | 130,000 |
1994/05/23 | 536 | 540 | 521 | 535 | 146,000 |
1994/05/20 | 544 | 544 | 532 | 535 | 86,000 |
1994/05/19 | 537 | 545 | 532 | 544 | 160,000 |
1994/05/18 | 548 | 550 | 535 | 535 | 113,000 |
1994/05/17 | 560 | 560 | 550 | 558 | 53,000 |
1994/05/16 | 560 | 564 | 556 | 560 | 53,000 |
1994/05/13 | 565 | 566 | 558 | 560 | 97,000 |
1994/05/12 | 559 | 569 | 559 | 561 | 115,000 |
1994/05/11 | 550 | 560 | 545 | 559 | 183,000 |
1994/05/10 | 558 | 560 | 541 | 548 | 114,000 |
1994/05/09 | 570 | 570 | 558 | 559 | 101,000 |
1994/05/06 | 577 | 577 | 561 | 561 | 99,000 |
1994/05/02 | 566 | 580 | 566 | 570 | 90,000 |
1994/04/28 | 568 | 587 | 568 | 579 | 355,000 |
1994/04/27 | 561 | 575 | 555 | 570 | 265,000 |
1994/04/26 | 569 | 577 | 562 | 562 | 163,000 |
1994/04/25 | 584 | 590 | 563 | 568 | 231,000 |
1994/04/22 | 573 | 595 | 563 | 585 | 387,000 |
1994/04/21 | 561 | 574 | 561 | 570 | 173,000 |
1994/04/20 | 580 | 585 | 571 | 571 | 304,000 |
1994/04/19 | 570 | 595 | 556 | 582 | 412,000 |
1994/04/18 | 580 | 586 | 575 | 576 | 426,000 |
1994/04/15 | 604 | 606 | 585 | 590 | 524,000 |
1994/04/14 | 614 | 617 | 605 | 614 | 594,000 |
1994/04/13 | 600 | 619 | 599 | 615 | 854,000 |
1994/04/12 | 600 | 617 | 592 | 599 | 666,000 |
1994/04/11 | 612 | 625 | 592 | 617 | 1,299,000 |
1994/04/08 | 620 | 637 | 585 | 609 | 3,671,000 |
1994/04/07 | 579 | 626 | 579 | 615 | 3,435,000 |
1994/04/06 | 547 | 575 | 544 | 573 | 2,093,000 |
1994/04/05 | 550 | 555 | 544 | 545 | 547,000 |
1994/04/04 | 560 | 562 | 544 | 546 | 1,242,000 |
1994/04/01 | 550 | 558 | 545 | 556 | 1,328,000 |
1994/03/31 | 522 | 554 | 522 | 540 | 1,443,000 |
1994/03/30 | 496 | 529 | 496 | 525 | 587,000 |
1994/03/29 | 521 | 530 | 500 | 507 | 457,000 |
1994/03/28 | 530 | 549 | 529 | 531 | 1,137,000 |
1994/03/25 | 500 | 539 | 500 | 525 | 1,688,000 |
1994/03/24 | 488 | 502 | 483 | 502 | 1,093,000 |
1994/03/23 | 460 | 480 | 455 | 468 | 813,000 |
1994/03/22 | 450 | 463 | 441 | 455 | 483,000 |
1994/03/18 | 442 | 450 | 436 | 445 | 248,000 |
1994/03/17 | 430 | 445 | 426 | 437 | 235,000 |
1994/03/16 | 420 | 435 | 417 | 427 | 408,000 |
1994/03/15 | 420 | 422 | 415 | 422 | 370,000 |
1994/03/14 | 410 | 420 | 410 | 420 | 121,000 |
1994/03/11 | 406 | 407 | 401 | 407 | 76,000 |
1994/03/10 | 400 | 406 | 400 | 400 | 47,000 |
1994/03/09 | 400 | 400 | 399 | 400 | 20,000 |
1994/03/08 | 399 | 404 | 399 | 399 | 36,000 |
1994/03/07 | 405 | 405 | 394 | 399 | 58,000 |
1994/03/04 | 397 | 410 | 397 | 410 | 35,000 |
1994/03/03 | 410 | 410 | 400 | 401 | 43,000 |
1994/03/02 | 420 | 420 | 415 | 415 | 60,000 |
1994/03/01 | 410 | 425 | 410 | 413 | 52,000 |
1994/02/28 | 415 | 416 | 411 | 411 | 54,000 |
1994/02/25 | 411 | 411 | 410 | 410 | 21,000 |
1994/02/24 | 408 | 410 | 406 | 410 | 73,000 |
1994/02/23 | 405 | 405 | 396 | 403 | 38,000 |
1994/02/22 | 396 | 400 | 396 | 396 | 32,000 |
1994/02/21 | 389 | 395 | 382 | 395 | 42,000 |
1994/02/18 | 390 | 393 | 388 | 389 | 68,000 |
1994/02/17 | 402 | 402 | 390 | 390 | 56,000 |
1994/02/16 | 400 | 410 | 399 | 402 | 27,000 |
1994/02/15 | 399 | 399 | 381 | 395 | 30,000 |
1994/02/14 | 400 | 400 | 396 | 400 | 74,000 |
1994/02/10 | 416 | 417 | 412 | 414 | 52,000 |
1994/02/09 | 432 | 432 | 410 | 412 | 56,000 |
1994/02/08 | 432 | 435 | 427 | 427 | 87,000 |
1994/02/07 | 432 | 434 | 427 | 427 | 51,000 |
1994/02/04 | 415 | 433 | 415 | 432 | 63,000 |
1994/02/03 | 447 | 447 | 419 | 420 | 220,000 |
1994/02/02 | 440 | 440 | 430 | 437 | 83,000 |
1994/02/01 | 453 | 453 | 438 | 439 | 144,000 |
1994/01/31 | 430 | 448 | 426 | 448 | 412,000 |
1994/01/28 | 411 | 411 | 400 | 400 | 51,000 |
1994/01/27 | 410 | 414 | 406 | 406 | 76,000 |
1994/01/26 | 400 | 410 | 395 | 405 | 92,000 |
1994/01/25 | 395 | 400 | 392 | 395 | 87,000 |
1994/01/24 | 379 | 390 | 379 | 390 | 89,000 |
1994/01/21 | 412 | 415 | 405 | 414 | 92,000 |
1994/01/20 | 420 | 420 | 411 | 415 | 41,000 |
1994/01/19 | 411 | 434 | 405 | 421 | 97,000 |
1994/01/18 | 415 | 418 | 410 | 411 | 31,000 |
1994/01/17 | 430 | 430 | 414 | 415 | 25,000 |
1994/01/14 | 414 | 430 | 410 | 430 | 98,000 |
1994/01/13 | 440 | 441 | 420 | 420 | 140,000 |
1994/01/12 | 407 | 435 | 401 | 435 | 244,000 |
1994/01/11 | 415 | 415 | 405 | 407 | 128,000 |
1994/01/10 | 378 | 418 | 376 | 402 | 369,000 |
1994/01/07 | 364 | 373 | 364 | 373 | 13,000 |
1994/01/06 | 375 | 375 | 368 | 369 | 34,000 |
1994/01/05 | 348 | 372 | 348 | 365 | 24,000 |
1994/01/04 | 349 | 350 | 348 | 348 | 25,000 |