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 |
|---|---|---|---|---|---|
| 1996/12/30 | 320 | 327 | 320 | 327 | 25,000 |
| 1996/12/27 | 311 | 324 | 310 | 324 | 103,000 |
| 1996/12/26 | 317 | 324 | 310 | 310 | 53,000 |
| 1996/12/25 | 310 | 320 | 310 | 315 | 94,000 |
| 1996/12/24 | 330 | 330 | 310 | 310 | 90,000 |
| 1996/12/20 | 320 | 325 | 316 | 320 | 97,000 |
| 1996/12/19 | 336 | 341 | 310 | 310 | 170,000 |
| 1996/12/18 | 343 | 343 | 340 | 340 | 98,000 |
| 1996/12/17 | 351 | 352 | 341 | 341 | 78,000 |
| 1996/12/16 | 355 | 355 | 345 | 351 | 56,000 |
| 1996/12/13 | 356 | 360 | 340 | 340 | 136,000 |
| 1996/12/12 | 370 | 370 | 365 | 366 | 50,000 |
| 1996/12/11 | 371 | 371 | 368 | 369 | 50,000 |
| 1996/12/10 | 366 | 371 | 366 | 371 | 29,000 |
| 1996/12/09 | 370 | 372 | 366 | 366 | 49,000 |
| 1996/12/06 | 377 | 377 | 361 | 366 | 60,000 |
| 1996/12/05 | 361 | 380 | 361 | 380 | 58,000 |
| 1996/12/04 | 365 | 370 | 365 | 365 | 64,000 |
| 1996/12/03 | 372 | 375 | 367 | 367 | 77,000 |
| 1996/12/02 | 379 | 382 | 374 | 374 | 81,000 |
| 1996/11/29 | 380 | 380 | 372 | 373 | 102,000 |
| 1996/11/28 | 390 | 393 | 381 | 381 | 106,000 |
| 1996/11/27 | 401 | 401 | 387 | 390 | 122,000 |
| 1996/11/26 | 404 | 404 | 401 | 401 | 62,000 |
| 1996/11/25 | 405 | 409 | 400 | 403 | 66,000 |
| 1996/11/22 | 411 | 412 | 406 | 406 | 105,000 |
| 1996/11/21 | 415 | 418 | 410 | 411 | 55,000 |
| 1996/11/20 | 417 | 421 | 412 | 414 | 38,000 |
| 1996/11/19 | 422 | 422 | 415 | 415 | 29,000 |
| 1996/11/18 | 421 | 424 | 412 | 412 | 68,000 |
| 1996/11/15 | 415 | 417 | 410 | 415 | 514,000 |
| 1996/11/14 | 418 | 419 | 415 | 416 | 199,000 |
| 1996/11/13 | 420 | 426 | 419 | 419 | 147,000 |
| 1996/11/12 | 423 | 429 | 420 | 421 | 110,000 |
| 1996/11/11 | 427 | 435 | 418 | 418 | 25,000 |
| 1996/11/08 | 420 | 428 | 418 | 427 | 84,000 |
| 1996/11/07 | 430 | 435 | 420 | 420 | 64,000 |
| 1996/11/06 | 421 | 430 | 420 | 429 | 76,000 |
| 1996/11/05 | 421 | 427 | 419 | 419 | 43,000 |
| 1996/11/01 | 426 | 430 | 414 | 418 | 214,000 |
| 1996/10/31 | 431 | 434 | 430 | 430 | 69,000 |
| 1996/10/30 | 436 | 440 | 435 | 435 | 66,000 |
| 1996/10/29 | 436 | 444 | 435 | 444 | 42,000 |
| 1996/10/28 | 430 | 437 | 430 | 435 | 32,000 |
| 1996/10/25 | 436 | 440 | 430 | 430 | 55,000 |
| 1996/10/24 | 440 | 445 | 431 | 431 | 35,000 |
| 1996/10/23 | 450 | 450 | 431 | 438 | 62,000 |
| 1996/10/22 | 450 | 451 | 442 | 445 | 75,000 |
| 1996/10/21 | 470 | 470 | 458 | 458 | 46,000 |
| 1996/10/18 | 458 | 472 | 456 | 463 | 62,000 |
| 1996/10/17 | 453 | 455 | 450 | 453 | 51,000 |
| 1996/10/16 | 454 | 454 | 448 | 450 | 54,000 |
| 1996/10/15 | 440 | 450 | 439 | 445 | 68,000 |
| 1996/10/14 | 450 | 450 | 427 | 440 | 87,000 |
| 1996/10/11 | 456 | 456 | 450 | 450 | 64,000 |
| 1996/10/09 | 462 | 462 | 450 | 451 | 97,000 |
| 1996/10/08 | 470 | 470 | 455 | 455 | 94,000 |
| 1996/10/07 | 470 | 475 | 463 | 463 | 95,000 |
| 1996/10/04 | 469 | 472 | 469 | 471 | 78,000 |
| 1996/10/03 | 480 | 480 | 467 | 467 | 74,000 |
| 1996/10/02 | 479 | 480 | 467 | 467 | 67,000 |
| 1996/10/01 | 467 | 480 | 466 | 476 | 84,000 |
| 1996/09/30 | 475 | 479 | 465 | 466 | 143,000 |
| 1996/09/27 | 470 | 485 | 467 | 485 | 131,000 |
| 1996/09/26 | 475 | 475 | 460 | 462 | 163,000 |
| 1996/09/25 | 461 | 470 | 458 | 461 | 152,000 |
| 1996/09/24 | 471 | 471 | 460 | 460 | 90,000 |
| 1996/09/20 | 473 | 477 | 468 | 471 | 177,000 |
| 1996/09/19 | 468 | 475 | 468 | 468 | 141,000 |
| 1996/09/18 | 489 | 494 | 470 | 470 | 190,000 |
| 1996/09/17 | 490 | 490 | 482 | 484 | 137,000 |
| 1996/09/13 | 460 | 490 | 460 | 485 | 158,000 |
| 1996/09/12 | 461 | 471 | 450 | 460 | 291,000 |
| 1996/09/11 | 480 | 483 | 461 | 463 | 418,000 |
| 1996/09/10 | 489 | 493 | 472 | 475 | 371,000 |
| 1996/09/09 | 500 | 506 | 483 | 493 | 310,000 |
| 1996/09/06 | 517 | 526 | 500 | 500 | 350,000 |
| 1996/09/05 | 526 | 538 | 515 | 530 | 376,000 |
| 1996/09/04 | 523 | 538 | 523 | 529 | 427,000 |
| 1996/09/03 | 550 | 553 | 526 | 526 | 573,000 |
| 1996/09/02 | 550 | 564 | 540 | 555 | 1,621,000 |
| 1996/08/30 | 530 | 562 | 525 | 543 | 2,539,000 |
| 1996/08/29 | 538 | 554 | 515 | 531 | 1,870,000 |
| 1996/08/28 | 539 | 550 | 530 | 538 | 3,083,000 |
| 1996/08/27 | 490 | 529 | 490 | 519 | 554,000 |
| 1996/08/26 | 504 | 504 | 492 | 495 | 146,000 |
| 1996/08/23 | 509 | 510 | 496 | 502 | 252,000 |
| 1996/08/22 | 520 | 526 | 499 | 505 | 644,000 |
| 1996/08/21 | 525 | 542 | 515 | 515 | 1,745,000 |
| 1996/08/20 | 465 | 518 | 465 | 515 | 910,000 |
| 1996/08/19 | 442 | 458 | 441 | 455 | 46,000 |
| 1996/08/16 | 434 | 435 | 431 | 432 | 33,000 |
| 1996/08/15 | 430 | 438 | 428 | 438 | 51,000 |
| 1996/08/14 | 411 | 425 | 411 | 415 | 29,000 |
| 1996/08/13 | 403 | 415 | 403 | 412 | 56,000 |
| 1996/08/12 | 406 | 413 | 403 | 403 | 93,000 |
| 1996/08/09 | 431 | 431 | 419 | 419 | 75,000 |
| 1996/08/08 | 430 | 436 | 430 | 436 | 47,000 |
| 1996/08/07 | 440 | 442 | 430 | 430 | 94,000 |
| 1996/08/06 | 451 | 451 | 435 | 440 | 62,000 |
| 1996/08/05 | 451 | 455 | 451 | 451 | 41,000 |
| 1996/08/02 | 460 | 460 | 450 | 451 | 50,000 |
| 1996/08/01 | 435 | 445 | 434 | 445 | 94,000 |
| 1996/07/31 | 434 | 451 | 433 | 435 | 163,000 |
| 1996/07/30 | 445 | 445 | 430 | 432 | 84,000 |
| 1996/07/29 | 458 | 467 | 458 | 458 | 302,000 |
| 1996/07/26 | 441 | 453 | 440 | 452 | 28,000 |
| 1996/07/25 | 442 | 448 | 425 | 431 | 145,000 |
| 1996/07/24 | 462 | 462 | 445 | 447 | 41,000 |
| 1996/07/23 | 462 | 462 | 460 | 462 | 43,000 |
| 1996/07/22 | 473 | 474 | 461 | 461 | 46,000 |
| 1996/07/19 | 484 | 484 | 472 | 474 | 34,000 |
| 1996/07/18 | 474 | 478 | 472 | 474 | 48,000 |
| 1996/07/17 | 473 | 481 | 471 | 472 | 42,000 |
| 1996/07/16 | 471 | 471 | 470 | 470 | 36,000 |
| 1996/07/15 | 480 | 483 | 478 | 483 | 23,000 |
| 1996/07/12 | 484 | 492 | 477 | 481 | 54,000 |
| 1996/07/11 | 489 | 494 | 485 | 494 | 50,000 |
| 1996/07/10 | 487 | 495 | 485 | 485 | 125,000 |
| 1996/07/09 | 470 | 489 | 470 | 479 | 129,000 |
| 1996/07/08 | 474 | 474 | 460 | 468 | 72,000 |
| 1996/07/05 | 477 | 480 | 476 | 476 | 26,000 |
| 1996/07/04 | 485 | 485 | 477 | 485 | 68,000 |
| 1996/07/03 | 481 | 488 | 480 | 480 | 72,000 |
| 1996/07/02 | 494 | 494 | 482 | 484 | 48,000 |
| 1996/07/01 | 499 | 499 | 487 | 494 | 80,000 |
| 1996/06/28 | 488 | 495 | 488 | 495 | 91,000 |
| 1996/06/27 | 490 | 500 | 485 | 485 | 152,000 |
| 1996/06/26 | 482 | 490 | 482 | 485 | 139,000 |
| 1996/06/25 | 493 | 494 | 485 | 486 | 104,000 |
| 1996/06/24 | 484 | 500 | 482 | 494 | 55,000 |
| 1996/06/21 | 487 | 487 | 481 | 482 | 64,000 |
| 1996/06/20 | 490 | 490 | 481 | 487 | 89,000 |
| 1996/06/19 | 485 | 490 | 482 | 485 | 73,000 |
| 1996/06/18 | 493 | 493 | 485 | 485 | 65,000 |
| 1996/06/17 | 500 | 504 | 493 | 493 | 151,000 |
| 1996/06/14 | 484 | 495 | 484 | 485 | 116,000 |
| 1996/06/13 | 488 | 495 | 488 | 489 | 78,000 |
| 1996/06/12 | 472 | 490 | 472 | 483 | 71,000 |
| 1996/06/11 | 467 | 480 | 467 | 471 | 63,000 |
| 1996/06/10 | 475 | 475 | 466 | 466 | 71,000 |
| 1996/06/07 | 480 | 481 | 460 | 460 | 228,000 |
| 1996/06/06 | 478 | 484 | 475 | 478 | 150,000 |
| 1996/06/05 | 480 | 493 | 476 | 477 | 354,000 |
| 1996/06/04 | 475 | 479 | 470 | 475 | 415,000 |
| 1996/06/03 | 488 | 494 | 479 | 479 | 221,000 |
| 1996/05/31 | 510 | 515 | 497 | 497 | 100,000 |
| 1996/05/30 | 527 | 527 | 503 | 515 | 168,000 |
| 1996/05/29 | 499 | 524 | 498 | 522 | 308,000 |
| 1996/05/28 | 491 | 495 | 487 | 489 | 204,000 |
| 1996/05/27 | 511 | 511 | 486 | 491 | 197,000 |
| 1996/05/24 | 495 | 499 | 495 | 496 | 244,000 |
| 1996/05/23 | 510 | 513 | 495 | 499 | 230,000 |
| 1996/05/22 | 513 | 519 | 510 | 510 | 127,000 |
| 1996/05/21 | 519 | 520 | 510 | 520 | 262,000 |
| 1996/05/20 | 534 | 538 | 519 | 520 | 212,000 |
| 1996/05/17 | 555 | 555 | 525 | 538 | 542,000 |
| 1996/05/16 | 542 | 566 | 542 | 554 | 2,148,000 |
| 1996/05/15 | 544 | 559 | 536 | 540 | 2,889,000 |
| 1996/05/14 | 520 | 544 | 500 | 543 | 1,491,000 |
| 1996/05/13 | 510 | 536 | 510 | 515 | 1,537,000 |
| 1996/05/10 | 498 | 505 | 498 | 498 | 281,000 |
| 1996/05/09 | 512 | 512 | 495 | 498 | 271,000 |
| 1996/05/08 | 500 | 507 | 495 | 507 | 212,000 |
| 1996/05/07 | 512 | 514 | 499 | 503 | 236,000 |
| 1996/05/02 | 515 | 515 | 495 | 512 | 985,000 |
| 1996/05/01 | 501 | 529 | 501 | 517 | 2,759,000 |
| 1996/04/30 | 471 | 481 | 470 | 481 | 105,000 |
| 1996/04/26 | 475 | 479 | 470 | 472 | 209,000 |
| 1996/04/25 | 479 | 481 | 475 | 479 | 72,000 |
| 1996/04/24 | 480 | 480 | 473 | 473 | 80,000 |
| 1996/04/23 | 472 | 483 | 467 | 483 | 103,000 |
| 1996/04/22 | 466 | 475 | 466 | 467 | 123,000 |
| 1996/04/19 | 469 | 475 | 465 | 465 | 90,000 |
| 1996/04/18 | 468 | 473 | 465 | 473 | 118,000 |
| 1996/04/17 | 483 | 483 | 470 | 473 | 109,000 |
| 1996/04/16 | 495 | 495 | 482 | 488 | 262,000 |
| 1996/04/15 | 494 | 500 | 493 | 498 | 297,000 |
| 1996/04/12 | 485 | 490 | 479 | 479 | 225,000 |
| 1996/04/11 | 479 | 491 | 476 | 490 | 416,000 |
| 1996/04/10 | 488 | 490 | 476 | 479 | 319,000 |
| 1996/04/09 | 498 | 501 | 480 | 493 | 929,000 |
| 1996/04/08 | 484 | 501 | 484 | 490 | 1,334,000 |
| 1996/04/05 | 462 | 484 | 459 | 479 | 638,000 |
| 1996/04/04 | 468 | 471 | 459 | 464 | 223,000 |
| 1996/04/03 | 471 | 475 | 458 | 458 | 206,000 |
| 1996/04/02 | 458 | 467 | 455 | 462 | 170,000 |
| 1996/04/01 | 476 | 476 | 455 | 462 | 231,000 |
| 1996/03/29 | 480 | 489 | 465 | 466 | 604,000 |
| 1996/03/28 | 475 | 480 | 470 | 478 | 642,000 |
| 1996/03/27 | 475 | 480 | 456 | 465 | 695,000 |
| 1996/03/26 | 456 | 484 | 455 | 470 | 2,315,000 |
| 1996/03/25 | 440 | 450 | 440 | 445 | 507,000 |
| 1996/03/22 | 437 | 437 | 430 | 433 | 199,000 |
| 1996/03/21 | 430 | 441 | 429 | 432 | 290,000 |
| 1996/03/19 | 424 | 435 | 424 | 426 | 253,000 |
| 1996/03/18 | 419 | 422 | 418 | 419 | 94,000 |
| 1996/03/15 | 419 | 420 | 412 | 415 | 85,000 |
| 1996/03/14 | 402 | 412 | 401 | 412 | 106,000 |
| 1996/03/13 | 403 | 411 | 403 | 403 | 43,000 |
| 1996/03/12 | 412 | 413 | 400 | 400 | 111,000 |
| 1996/03/11 | 408 | 410 | 408 | 409 | 89,000 |
| 1996/03/08 | 412 | 418 | 411 | 413 | 125,000 |
| 1996/03/07 | 411 | 416 | 411 | 413 | 91,000 |
| 1996/03/06 | 414 | 414 | 411 | 411 | 28,000 |
| 1996/03/05 | 411 | 420 | 411 | 413 | 37,000 |
| 1996/03/04 | 416 | 418 | 412 | 412 | 18,000 |
| 1996/03/01 | 412 | 415 | 411 | 412 | 50,000 |
| 1996/02/29 | 415 | 419 | 412 | 419 | 140,000 |
| 1996/02/28 | 411 | 416 | 410 | 416 | 95,000 |
| 1996/02/27 | 414 | 414 | 411 | 412 | 48,000 |
| 1996/02/26 | 411 | 420 | 410 | 420 | 42,000 |
| 1996/02/23 | 410 | 410 | 407 | 407 | 49,000 |
| 1996/02/22 | 409 | 410 | 406 | 406 | 85,000 |
| 1996/02/21 | 405 | 411 | 403 | 406 | 68,000 |
| 1996/02/20 | 408 | 408 | 401 | 405 | 53,000 |
| 1996/02/19 | 400 | 408 | 399 | 403 | 72,000 |
| 1996/02/16 | 410 | 414 | 399 | 400 | 248,000 |
| 1996/02/15 | 420 | 426 | 415 | 419 | 104,000 |
| 1996/02/14 | 415 | 422 | 410 | 422 | 169,000 |
| 1996/02/13 | 427 | 434 | 420 | 420 | 108,000 |
| 1996/02/09 | 443 | 444 | 426 | 435 | 152,000 |
| 1996/02/08 | 445 | 448 | 440 | 445 | 238,000 |
| 1996/02/07 | 457 | 458 | 445 | 448 | 856,000 |
| 1996/02/06 | 430 | 445 | 429 | 442 | 577,000 |
| 1996/02/05 | 434 | 434 | 425 | 425 | 170,000 |
| 1996/02/02 | 440 | 446 | 431 | 434 | 412,000 |
| 1996/02/01 | 440 | 453 | 435 | 440 | 1,346,000 |
| 1996/01/31 | 421 | 446 | 421 | 435 | 1,206,000 |
| 1996/01/30 | 415 | 424 | 415 | 420 | 363,000 |
| 1996/01/29 | 409 | 415 | 404 | 413 | 209,000 |
| 1996/01/26 | 391 | 399 | 390 | 399 | 110,000 |
| 1996/01/25 | 391 | 395 | 389 | 390 | 88,000 |
| 1996/01/24 | 396 | 397 | 390 | 390 | 101,000 |
| 1996/01/23 | 394 | 400 | 394 | 396 | 87,000 |
| 1996/01/22 | 398 | 398 | 390 | 394 | 78,000 |
| 1996/01/19 | 395 | 399 | 393 | 397 | 69,000 |
| 1996/01/18 | 406 | 409 | 395 | 395 | 114,000 |
| 1996/01/17 | 410 | 412 | 405 | 409 | 145,000 |
| 1996/01/16 | 407 | 411 | 403 | 409 | 110,000 |
| 1996/01/12 | 419 | 420 | 411 | 411 | 195,000 |
| 1996/01/11 | 415 | 418 | 400 | 410 | 249,000 |
| 1996/01/10 | 410 | 424 | 408 | 418 | 691,000 |
| 1996/01/09 | 403 | 408 | 401 | 408 | 161,000 |
| 1996/01/08 | 408 | 408 | 398 | 398 | 207,000 |
| 1996/01/05 | 409 | 413 | 400 | 403 | 178,000 |
| 1996/01/04 | 410 | 417 | 407 | 408 | 102,000 |