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 |
---|---|---|---|---|---|
1995/12/29 | 405 | 409 | 402 | 406 | 76,000 |
1995/12/28 | 413 | 413 | 400 | 400 | 377,000 |
1995/12/27 | 414 | 415 | 408 | 412 | 854,000 |
1995/12/26 | 407 | 418 | 405 | 409 | 1,633,000 |
1995/12/25 | 380 | 387 | 378 | 382 | 73,000 |
1995/12/22 | 385 | 385 | 376 | 376 | 88,000 |
1995/12/21 | 379 | 385 | 379 | 381 | 129,000 |
1995/12/20 | 376 | 380 | 372 | 372 | 175,000 |
1995/12/19 | 376 | 380 | 372 | 372 | 74,000 |
1995/12/18 | 385 | 385 | 382 | 385 | 63,000 |
1995/12/15 | 397 | 398 | 387 | 390 | 236,000 |
1995/12/14 | 380 | 401 | 380 | 392 | 670,000 |
1995/12/13 | 380 | 384 | 379 | 382 | 68,000 |
1995/12/12 | 379 | 380 | 375 | 379 | 79,000 |
1995/12/11 | 377 | 380 | 372 | 379 | 40,000 |
1995/12/08 | 380 | 380 | 370 | 372 | 83,000 |
1995/12/07 | 376 | 378 | 370 | 372 | 42,000 |
1995/12/06 | 370 | 379 | 367 | 367 | 58,000 |
1995/12/05 | 378 | 379 | 367 | 367 | 90,000 |
1995/12/04 | 379 | 385 | 375 | 380 | 127,000 |
1995/12/01 | 368 | 380 | 367 | 379 | 138,000 |
1995/11/30 | 367 | 378 | 367 | 367 | 45,000 |
1995/11/29 | 376 | 376 | 367 | 367 | 33,000 |
1995/11/28 | 365 | 375 | 365 | 375 | 58,000 |
1995/11/27 | 365 | 380 | 365 | 365 | 43,000 |
1995/11/24 | 375 | 386 | 369 | 375 | 210,000 |
1995/11/22 | 370 | 380 | 370 | 376 | 241,000 |
1995/11/21 | 360 | 366 | 350 | 366 | 113,000 |
1995/11/20 | 346 | 359 | 346 | 359 | 42,000 |
1995/11/17 | 342 | 355 | 342 | 345 | 43,000 |
1995/11/16 | 343 | 343 | 341 | 341 | 43,000 |
1995/11/15 | 344 | 345 | 342 | 345 | 36,000 |
1995/11/14 | 347 | 347 | 343 | 343 | 80,000 |
1995/11/13 | 356 | 356 | 346 | 347 | 30,000 |
1995/11/10 | 346 | 351 | 346 | 351 | 123,000 |
1995/11/09 | 352 | 357 | 350 | 351 | 76,000 |
1995/11/08 | 357 | 360 | 357 | 357 | 113,000 |
1995/11/07 | 361 | 366 | 354 | 362 | 75,000 |
1995/11/06 | 355 | 366 | 355 | 357 | 63,000 |
1995/11/02 | 352 | 360 | 351 | 360 | 67,000 |
1995/11/01 | 355 | 360 | 351 | 351 | 54,000 |
1995/10/31 | 359 | 359 | 352 | 353 | 25,000 |
1995/10/30 | 365 | 365 | 351 | 351 | 52,000 |
1995/10/27 | 361 | 361 | 354 | 360 | 126,000 |
1995/10/26 | 366 | 366 | 360 | 361 | 23,000 |
1995/10/25 | 365 | 366 | 360 | 361 | 77,000 |
1995/10/24 | 365 | 370 | 363 | 365 | 123,000 |
1995/10/23 | 374 | 374 | 368 | 368 | 72,000 |
1995/10/20 | 365 | 374 | 365 | 374 | 399,000 |
1995/10/19 | 369 | 375 | 365 | 365 | 100,000 |
1995/10/18 | 371 | 375 | 367 | 369 | 125,000 |
1995/10/17 | 385 | 389 | 375 | 375 | 112,000 |
1995/10/16 | 385 | 391 | 385 | 390 | 90,000 |
1995/10/13 | 376 | 395 | 375 | 386 | 161,000 |
1995/10/12 | 379 | 385 | 376 | 379 | 130,000 |
1995/10/11 | 383 | 390 | 376 | 379 | 102,000 |
1995/10/09 | 388 | 390 | 371 | 388 | 98,000 |
1995/10/06 | 395 | 407 | 383 | 383 | 747,000 |
1995/10/05 | 358 | 403 | 358 | 400 | 707,000 |
1995/10/04 | 363 | 364 | 353 | 361 | 73,000 |
1995/10/03 | 352 | 364 | 352 | 364 | 62,000 |
1995/10/02 | 350 | 350 | 346 | 349 | 27,000 |
1995/09/29 | 355 | 355 | 351 | 354 | 20,000 |
1995/09/28 | 365 | 365 | 356 | 359 | 25,000 |
1995/09/27 | 370 | 375 | 360 | 361 | 78,000 |
1995/09/26 | 346 | 365 | 346 | 365 | 108,000 |
1995/09/25 | 355 | 355 | 346 | 347 | 53,000 |
1995/09/22 | 360 | 363 | 355 | 356 | 71,000 |
1995/09/21 | 369 | 369 | 365 | 366 | 46,000 |
1995/09/20 | 386 | 390 | 374 | 374 | 108,000 |
1995/09/19 | 376 | 385 | 371 | 383 | 48,000 |
1995/09/18 | 393 | 397 | 381 | 381 | 210,000 |
1995/09/14 | 375 | 400 | 375 | 387 | 270,000 |
1995/09/13 | 362 | 375 | 356 | 365 | 57,000 |
1995/09/12 | 377 | 379 | 360 | 360 | 64,000 |
1995/09/11 | 361 | 379 | 361 | 379 | 93,000 |
1995/09/08 | 350 | 375 | 350 | 361 | 124,000 |
1995/09/07 | 345 | 350 | 340 | 350 | 63,000 |
1995/09/06 | 355 | 360 | 350 | 350 | 35,000 |
1995/09/05 | 350 | 357 | 348 | 355 | 84,000 |
1995/09/04 | 365 | 365 | 350 | 350 | 96,000 |
1995/09/01 | 378 | 378 | 350 | 365 | 95,000 |
1995/08/31 | 377 | 389 | 373 | 373 | 128,000 |
1995/08/30 | 395 | 395 | 380 | 382 | 121,000 |
1995/08/29 | 380 | 404 | 373 | 386 | 346,000 |
1995/08/28 | 373 | 380 | 373 | 379 | 46,000 |
1995/08/25 | 379 | 382 | 371 | 382 | 71,000 |
1995/08/24 | 375 | 390 | 371 | 384 | 165,000 |
1995/08/23 | 383 | 385 | 370 | 376 | 214,000 |
1995/08/22 | 382 | 411 | 382 | 386 | 501,000 |
1995/08/21 | 386 | 390 | 376 | 380 | 165,000 |
1995/08/18 | 382 | 389 | 376 | 389 | 300,000 |
1995/08/17 | 390 | 390 | 378 | 382 | 484,000 |
1995/08/16 | 399 | 414 | 391 | 391 | 382,000 |
1995/08/15 | 404 | 416 | 392 | 396 | 438,000 |
1995/08/14 | 399 | 420 | 390 | 399 | 597,000 |
1995/08/11 | 408 | 410 | 390 | 399 | 464,000 |
1995/08/10 | 406 | 420 | 400 | 413 | 2,157,000 |
1995/08/09 | 361 | 389 | 361 | 386 | 1,063,000 |
1995/08/08 | 361 | 369 | 351 | 359 | 534,000 |
1995/08/07 | 380 | 394 | 355 | 356 | 1,593,000 |
1995/08/04 | 338 | 374 | 331 | 374 | 1,693,000 |
1995/08/03 | 323 | 340 | 315 | 333 | 952,000 |
1995/08/02 | 283 | 315 | 283 | 314 | 208,000 |
1995/08/01 | 300 | 300 | 280 | 281 | 246,000 |
1995/07/31 | 306 | 314 | 292 | 292 | 292,000 |
1995/07/28 | 310 | 325 | 304 | 305 | 575,000 |
1995/07/27 | 280 | 310 | 280 | 310 | 257,000 |
1995/07/26 | 282 | 283 | 274 | 277 | 129,000 |
1995/07/25 | 288 | 288 | 283 | 283 | 67,000 |
1995/07/24 | 283 | 285 | 283 | 283 | 31,000 |
1995/07/21 | 285 | 287 | 280 | 283 | 69,000 |
1995/07/20 | 280 | 285 | 277 | 280 | 29,000 |
1995/07/19 | 295 | 295 | 280 | 284 | 68,000 |
1995/07/18 | 310 | 310 | 296 | 296 | 67,000 |
1995/07/17 | 308 | 312 | 305 | 310 | 70,000 |
1995/07/14 | 307 | 312 | 305 | 306 | 56,000 |
1995/07/13 | 300 | 308 | 300 | 305 | 115,000 |
1995/07/12 | 290 | 300 | 290 | 298 | 79,000 |
1995/07/11 | 280 | 285 | 275 | 280 | 68,000 |
1995/07/10 | 289 | 299 | 288 | 288 | 172,000 |
1995/07/07 | 270 | 285 | 270 | 275 | 181,000 |
1995/07/06 | 253 | 260 | 250 | 260 | 46,000 |
1995/07/05 | 242 | 250 | 241 | 250 | 76,000 |
1995/07/04 | 233 | 243 | 233 | 240 | 22,000 |
1995/07/03 | 240 | 240 | 233 | 233 | 25,000 |
1995/06/30 | 233 | 242 | 232 | 242 | 30,000 |
1995/06/29 | 238 | 243 | 235 | 235 | 61,000 |
1995/06/28 | 240 | 240 | 234 | 235 | 104,000 |
1995/06/27 | 250 | 253 | 235 | 240 | 49,000 |
1995/06/26 | 258 | 258 | 250 | 254 | 38,000 |
1995/06/23 | 245 | 255 | 245 | 255 | 41,000 |
1995/06/22 | 247 | 250 | 245 | 245 | 18,000 |
1995/06/21 | 240 | 250 | 240 | 247 | 27,000 |
1995/06/20 | 246 | 246 | 238 | 238 | 55,000 |
1995/06/19 | 247 | 253 | 245 | 245 | 31,000 |
1995/06/16 | 245 | 250 | 242 | 242 | 43,000 |
1995/06/15 | 237 | 243 | 236 | 240 | 44,000 |
1995/06/14 | 231 | 240 | 231 | 235 | 78,000 |
1995/06/13 | 250 | 253 | 230 | 231 | 211,000 |
1995/06/12 | 260 | 262 | 250 | 255 | 123,000 |
1995/06/09 | 280 | 280 | 260 | 265 | 85,000 |
1995/06/08 | 292 | 292 | 281 | 281 | 38,000 |
1995/06/07 | 300 | 300 | 291 | 291 | 41,000 |
1995/06/06 | 300 | 300 | 300 | 300 | 25,000 |
1995/06/05 | 301 | 306 | 300 | 300 | 16,000 |
1995/06/02 | 290 | 300 | 290 | 295 | 40,000 |
1995/06/01 | 291 | 295 | 291 | 291 | 11,000 |
1995/05/31 | 295 | 295 | 290 | 290 | 13,000 |
1995/05/30 | 300 | 300 | 295 | 296 | 69,000 |
1995/05/29 | 300 | 300 | 297 | 297 | 18,000 |
1995/05/26 | 297 | 299 | 296 | 297 | 40,000 |
1995/05/25 | 310 | 315 | 295 | 296 | 105,000 |
1995/05/24 | 287 | 305 | 287 | 305 | 99,000 |
1995/05/23 | 290 | 292 | 285 | 287 | 43,000 |
1995/05/22 | 295 | 295 | 280 | 280 | 94,000 |
1995/05/19 | 304 | 305 | 298 | 300 | 30,000 |
1995/05/18 | 316 | 316 | 297 | 300 | 44,000 |
1995/05/17 | 310 | 316 | 310 | 316 | 35,000 |
1995/05/16 | 312 | 315 | 310 | 313 | 36,000 |
1995/05/15 | 314 | 315 | 312 | 315 | 57,000 |
1995/05/12 | 316 | 325 | 316 | 319 | 11,000 |
1995/05/11 | 320 | 320 | 310 | 316 | 69,000 |
1995/05/10 | 330 | 331 | 316 | 317 | 27,000 |
1995/05/09 | 330 | 331 | 330 | 330 | 27,000 |
1995/05/08 | 331 | 331 | 330 | 330 | 63,000 |
1995/05/02 | 330 | 330 | 325 | 330 | 104,000 |
1995/05/01 | 329 | 330 | 329 | 329 | 41,000 |
1995/04/28 | 330 | 333 | 323 | 329 | 28,000 |
1995/04/27 | 331 | 335 | 331 | 335 | 42,000 |
1995/04/26 | 340 | 340 | 330 | 331 | 43,000 |
1995/04/25 | 339 | 343 | 332 | 335 | 42,000 |
1995/04/24 | 345 | 345 | 333 | 334 | 42,000 |
1995/04/21 | 337 | 340 | 332 | 340 | 95,000 |
1995/04/20 | 320 | 327 | 319 | 322 | 101,000 |
1995/04/19 | 318 | 326 | 318 | 319 | 50,000 |
1995/04/18 | 323 | 323 | 318 | 318 | 97,000 |
1995/04/17 | 318 | 325 | 318 | 319 | 107,000 |
1995/04/14 | 331 | 331 | 316 | 318 | 77,000 |
1995/04/13 | 326 | 329 | 325 | 328 | 114,000 |
1995/04/12 | 325 | 325 | 314 | 316 | 42,000 |
1995/04/11 | 335 | 335 | 325 | 330 | 30,000 |
1995/04/10 | 320 | 325 | 315 | 325 | 30,000 |
1995/04/07 | 310 | 315 | 308 | 315 | 79,000 |
1995/04/06 | 319 | 320 | 315 | 316 | 31,000 |
1995/04/05 | 321 | 323 | 309 | 314 | 90,000 |
1995/04/04 | 315 | 325 | 315 | 321 | 31,000 |
1995/04/03 | 308 | 313 | 308 | 309 | 42,000 |
1995/03/31 | 345 | 349 | 338 | 338 | 34,000 |
1995/03/30 | 345 | 345 | 335 | 336 | 27,000 |
1995/03/29 | 355 | 355 | 340 | 345 | 17,000 |
1995/03/28 | 340 | 352 | 340 | 352 | 48,000 |
1995/03/27 | 312 | 330 | 312 | 330 | 50,000 |
1995/03/24 | 306 | 310 | 291 | 310 | 97,000 |
1995/03/23 | 320 | 320 | 308 | 310 | 42,000 |
1995/03/22 | 326 | 326 | 320 | 320 | 32,000 |
1995/03/20 | 340 | 340 | 330 | 331 | 49,000 |
1995/03/17 | 360 | 360 | 340 | 340 | 48,000 |
1995/03/16 | 365 | 365 | 345 | 350 | 42,000 |
1995/03/15 | 350 | 359 | 345 | 359 | 42,000 |
1995/03/14 | 355 | 355 | 345 | 351 | 55,000 |
1995/03/13 | 356 | 357 | 355 | 355 | 22,000 |
1995/03/10 | 359 | 361 | 358 | 361 | 15,000 |
1995/03/09 | 366 | 366 | 355 | 355 | 32,000 |
1995/03/08 | 360 | 360 | 356 | 356 | 48,000 |
1995/03/07 | 363 | 363 | 360 | 360 | 30,000 |
1995/03/06 | 362 | 364 | 360 | 362 | 22,000 |
1995/03/03 | 361 | 368 | 361 | 362 | 20,000 |
1995/03/02 | 370 | 371 | 365 | 371 | 18,000 |
1995/03/01 | 370 | 370 | 360 | 360 | 29,000 |
1995/02/28 | 359 | 365 | 359 | 365 | 64,000 |
1995/02/27 | 361 | 361 | 356 | 356 | 81,000 |
1995/02/24 | 384 | 384 | 370 | 370 | 49,000 |
1995/02/23 | 377 | 377 | 373 | 374 | 1,575,000 |
1995/02/22 | 385 | 385 | 376 | 377 | 1,556,000 |
1995/02/21 | 372 | 380 | 371 | 380 | 29,000 |
1995/02/20 | 375 | 375 | 371 | 371 | 46,000 |
1995/02/17 | 371 | 385 | 371 | 375 | 60,000 |
1995/02/16 | 385 | 385 | 375 | 375 | 51,000 |
1995/02/15 | 388 | 388 | 385 | 385 | 30,000 |
1995/02/14 | 392 | 392 | 388 | 390 | 42,000 |
1995/02/13 | 386 | 392 | 386 | 392 | 23,000 |
1995/02/10 | 393 | 393 | 386 | 386 | 294,000 |
1995/02/09 | 375 | 400 | 375 | 392 | 337,000 |
1995/02/08 | 382 | 383 | 380 | 380 | 36,000 |
1995/02/07 | 387 | 395 | 385 | 395 | 43,000 |
1995/02/06 | 405 | 405 | 385 | 385 | 66,000 |
1995/02/03 | 407 | 408 | 384 | 391 | 68,000 |
1995/02/02 | 415 | 420 | 400 | 408 | 78,000 |
1995/02/01 | 425 | 448 | 419 | 425 | 768,000 |
1995/01/31 | 425 | 450 | 415 | 421 | 708,000 |
1995/01/30 | 371 | 420 | 371 | 420 | 200,000 |
1995/01/27 | 380 | 380 | 370 | 370 | 34,000 |
1995/01/26 | 383 | 388 | 380 | 380 | 41,000 |
1995/01/25 | 379 | 388 | 379 | 385 | 83,000 |
1995/01/24 | 356 | 380 | 355 | 379 | 75,000 |
1995/01/23 | 372 | 372 | 355 | 356 | 77,000 |
1995/01/20 | 380 | 380 | 377 | 380 | 45,000 |
1995/01/19 | 385 | 387 | 381 | 381 | 51,000 |
1995/01/18 | 387 | 392 | 385 | 385 | 42,000 |
1995/01/17 | 392 | 397 | 390 | 392 | 29,000 |
1995/01/13 | 397 | 397 | 390 | 390 | 48,000 |
1995/01/12 | 400 | 400 | 397 | 397 | 53,000 |
1995/01/11 | 402 | 405 | 400 | 400 | 299,000 |
1995/01/10 | 401 | 405 | 401 | 405 | 19,000 |
1995/01/09 | 406 | 406 | 400 | 400 | 20,000 |
1995/01/06 | 410 | 410 | 406 | 410 | 56,000 |
1995/01/05 | 415 | 420 | 413 | 413 | 148,000 |
1995/01/04 | 415 | 415 | 412 | 412 | 36,000 |