8835 太平洋興発(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 451 | 458 | 450 | 454 | 34,000 | 4,540 |
| 1990-12-27 | 455 | 467 | 455 | 460 | 65,000 | 4,600 |
| 1990-12-26 | 461 | 464 | 455 | 456 | 38,000 | 4,560 |
| 1990-12-25 | 487 | 487 | 464 | 464 | 11,000 | 4,640 |
| 1990-12-21 | 496 | 506 | 488 | 490 | 84,000 | 4,900 |
| 1990-12-20 | 534 | 549 | 501 | 506 | 505,000 | 5,060 |
| 1990-12-19 | 518 | 555 | 516 | 555 | 108,000 | 5,550 |
| 1990-12-18 | 559 | 560 | 509 | 518 | 57,000 | 5,180 |
| 1990-12-17 | 560 | 561 | 550 | 550 | 96,000 | 5,500 |
| 1990-12-14 | 544 | 567 | 530 | 567 | 118,000 | 5,670 |
| 1990-12-13 | 510 | 550 | 510 | 550 | 92,000 | 5,500 |
| 1990-12-12 | 527 | 527 | 508 | 515 | 69,000 | 5,150 |
| 1990-12-11 | 475 | 530 | 475 | 530 | 34,000 | 5,300 |
| 1990-12-10 | 465 | 476 | 465 | 475 | 76,000 | 4,750 |
| 1990-12-07 | 424 | 465 | 424 | 465 | 51,000 | 4,650 |
| 1990-12-06 | 422 | 429 | 422 | 428 | 44,000 | 4,280 |
| 1990-12-03 | 445 | 461 | 445 | 460 | 95,000 | 4,600 |
| 1990-11-28 | 483 | 485 | 477 | 485 | 46,000 | 4,850 |
| 1990-11-27 | 486 | 486 | 482 | 482 | 22,000 | 4,820 |
| 1990-11-26 | 490 | 497 | 490 | 492 | 20,000 | 4,920 |
| 1990-11-22 | 483 | 488 | 483 | 483 | 37,000 | 4,830 |
| 1990-11-21 | 489 | 489 | 480 | 488 | 39,000 | 4,880 |
| 1990-11-20 | 505 | 510 | 496 | 496 | 31,000 | 4,960 |
| 1990-11-19 | 505 | 510 | 502 | 505 | 23,000 | 5,050 |
| 1990-11-16 | 530 | 530 | 491 | 502 | 23,000 | 5,020 |
| 1990-11-15 | 545 | 547 | 520 | 521 | 17,000 | 5,210 |
| 1990-11-14 | 553 | 560 | 521 | 545 | 34,000 | 5,450 |
| 1990-11-13 | 542 | 560 | 540 | 553 | 28,000 | 5,530 |
| 1990-11-09 | 529 | 540 | 520 | 540 | 47,000 | 5,400 |
| 1990-11-08 | 540 | 542 | 521 | 542 | 26,000 | 5,420 |
| 1990-11-07 | 540 | 551 | 540 | 550 | 28,000 | 5,500 |
| 1990-11-06 | 590 | 590 | 569 | 570 | 14,000 | 5,700 |
| 1990-11-05 | 610 | 620 | 590 | 590 | 30,000 | 5,900 |
| 1990-11-02 | 590 | 600 | 550 | 590 | 66,000 | 5,900 |
| 1990-10-31 | 641 | 670 | 640 | 645 | 427,000 | 6,450 |
| 1990-10-30 | 571 | 639 | 570 | 631 | 192,000 | 6,310 |
| 1990-10-29 | 555 | 555 | 545 | 555 | 49,000 | 5,550 |
| 1990-10-26 | 555 | 555 | 551 | 555 | 32,000 | 5,550 |
| 1990-10-25 | 545 | 560 | 545 | 545 | 60,000 | 5,450 |
| 1990-10-24 | 541 | 560 | 520 | 525 | 40,000 | 5,250 |
| 1990-10-23 | 570 | 570 | 551 | 552 | 38,000 | 5,520 |
| 1990-10-22 | 550 | 579 | 550 | 570 | 30,000 | 5,700 |
| 1990-10-19 | 559 | 576 | 550 | 555 | 70,000 | 5,550 |
| 1990-10-18 | 540 | 550 | 523 | 550 | 46,000 | 5,500 |
| 1990-10-17 | 516 | 520 | 501 | 520 | 30,000 | 5,200 |
| 1990-10-16 | 510 | 530 | 500 | 510 | 39,000 | 5,100 |
| 1990-10-15 | 490 | 505 | 490 | 490 | 36,000 | 4,900 |
| 1990-10-12 | 485 | 500 | 480 | 500 | 50,000 | 5,000 |
| 1990-10-11 | 495 | 500 | 495 | 500 | 28,000 | 5,000 |
| 1990-10-09 | 541 | 558 | 540 | 545 | 22,000 | 5,450 |
| 1990-10-08 | 530 | 540 | 520 | 540 | 46,000 | 5,400 |
| 1990-10-05 | 502 | 515 | 502 | 514 | 51,000 | 5,140 |
| 1990-10-04 | 506 | 515 | 500 | 501 | 28,000 | 5,010 |
| 1990-10-03 | 505 | 505 | 500 | 500 | 52,000 | 5,000 |
| 1990-10-02 | 470 | 485 | 470 | 485 | 39,000 | 4,850 |
| 1990-10-01 | 470 | 475 | 469 | 469 | 47,000 | 4,690 |
| 1990-09-28 | 500 | 500 | 483 | 483 | 43,000 | 4,830 |
| 1990-09-27 | 500 | 510 | 500 | 510 | 56,000 | 5,100 |
| 1990-09-26 | 590 | 595 | 530 | 530 | 78,000 | 5,300 |
| 1990-09-25 | 580 | 605 | 578 | 595 | 102,000 | 5,950 |
| 1990-09-21 | 600 | 600 | 570 | 580 | 147,000 | 5,800 |
| 1990-09-20 | 640 | 640 | 590 | 610 | 100,000 | 6,100 |
| 1990-09-19 | 645 | 655 | 640 | 640 | 46,000 | 6,400 |
| 1990-09-18 | 666 | 666 | 630 | 640 | 123,000 | 6,400 |
| 1990-09-17 | 680 | 685 | 670 | 671 | 39,000 | 6,710 |
| 1990-09-14 | 698 | 698 | 695 | 698 | 62,000 | 6,980 |
| 1990-09-13 | 710 | 720 | 695 | 700 | 100,000 | 7,000 |
| 1990-09-12 | 724 | 725 | 705 | 725 | 39,000 | 7,250 |
| 1990-09-11 | 720 | 740 | 705 | 725 | 51,000 | 7,250 |
| 1990-09-10 | 712 | 740 | 712 | 720 | 67,000 | 7,200 |
| 1990-09-07 | 710 | 720 | 685 | 702 | 107,000 | 7,020 |
| 1990-09-06 | 735 | 739 | 710 | 720 | 153,000 | 7,200 |
| 1990-09-05 | 721 | 740 | 680 | 725 | 136,000 | 7,250 |
| 1990-09-04 | 785 | 785 | 720 | 720 | 159,000 | 7,200 |
| 1990-09-03 | 800 | 800 | 767 | 775 | 256,000 | 7,750 |
| 1990-08-31 | 750 | 798 | 740 | 798 | 398,000 | 7,980 |
| 1990-08-30 | 740 | 755 | 721 | 730 | 187,000 | 7,300 |
| 1990-08-29 | 720 | 765 | 710 | 750 | 307,000 | 7,500 |
| 1990-08-28 | 671 | 709 | 661 | 709 | 171,000 | 7,090 |
| 1990-08-27 | 680 | 695 | 630 | 630 | 202,000 | 6,300 |
| 1990-08-24 | 719 | 720 | 680 | 680 | 162,000 | 6,800 |
| 1990-08-23 | 759 | 765 | 750 | 750 | 305,000 | 7,500 |
| 1990-08-22 | 700 | 789 | 680 | 789 | 824,000 | 7,890 |
| 1990-08-21 | 721 | 729 | 685 | 690 | 127,000 | 6,900 |
| 1990-08-20 | 690 | 730 | 680 | 720 | 140,000 | 7,200 |
| 1990-08-17 | 670 | 680 | 662 | 680 | 78,000 | 6,800 |
| 1990-08-16 | 663 | 680 | 663 | 680 | 46,000 | 6,800 |
| 1990-08-15 | 650 | 670 | 650 | 650 | 68,000 | 6,500 |
| 1990-08-14 | 640 | 649 | 629 | 640 | 49,000 | 6,400 |
| 1990-08-13 | 680 | 682 | 650 | 650 | 73,000 | 6,500 |
| 1990-08-10 | 680 | 680 | 660 | 660 | 26,000 | 6,600 |
| 1990-08-09 | 709 | 730 | 700 | 700 | 125,000 | 7,000 |
| 1990-08-08 | 640 | 669 | 640 | 660 | 43,000 | 6,600 |
| 1990-08-07 | 649 | 667 | 630 | 640 | 92,000 | 6,400 |
| 1990-08-06 | 715 | 715 | 672 | 672 | 69,000 | 6,720 |
| 1990-08-03 | 714 | 715 | 710 | 715 | 11,000 | 7,150 |
| 1990-08-02 | 740 | 745 | 700 | 700 | 35,000 | 7,000 |
| 1990-08-01 | 692 | 720 | 691 | 720 | 30,000 | 7,200 |
| 1990-07-31 | 689 | 690 | 689 | 689 | 7,000 | 6,890 |
| 1990-07-30 | 690 | 690 | 680 | 685 | 32,000 | 6,850 |
| 1990-07-27 | 698 | 698 | 679 | 691 | 24,000 | 6,910 |
| 1990-07-26 | 716 | 718 | 710 | 711 | 38,000 | 7,110 |
| 1990-07-25 | 716 | 718 | 715 | 716 | 30,000 | 7,160 |
| 1990-07-24 | 716 | 717 | 712 | 715 | 25,000 | 7,150 |
| 1990-07-23 | 743 | 750 | 725 | 736 | 42,000 | 7,360 |
| 1990-07-20 | 749 | 750 | 736 | 736 | 56,000 | 7,360 |
| 1990-07-19 | 735 | 769 | 735 | 751 | 43,000 | 7,510 |
| 1990-07-18 | 735 | 738 | 721 | 735 | 49,000 | 7,350 |
| 1990-07-17 | 736 | 736 | 728 | 735 | 49,000 | 7,350 |
| 1990-07-16 | 740 | 740 | 710 | 736 | 49,000 | 7,360 |
| 1990-07-13 | 740 | 740 | 731 | 731 | 38,000 | 7,310 |
| 1990-07-12 | 740 | 740 | 735 | 735 | 43,000 | 7,350 |
| 1990-07-11 | 734 | 740 | 734 | 736 | 42,000 | 7,360 |
| 1990-07-10 | 730 | 740 | 730 | 735 | 42,000 | 7,350 |
| 1990-07-09 | 740 | 740 | 730 | 731 | 35,000 | 7,310 |
| 1990-07-06 | 740 | 740 | 736 | 740 | 40,000 | 7,400 |
| 1990-07-05 | 749 | 749 | 730 | 730 | 26,000 | 7,300 |
| 1990-07-04 | 749 | 749 | 730 | 740 | 37,000 | 7,400 |
| 1990-07-03 | 731 | 740 | 731 | 740 | 60,000 | 7,400 |
| 1990-07-02 | 730 | 731 | 730 | 730 | 36,000 | 7,300 |
| 1990-06-29 | 720 | 735 | 720 | 730 | 34,000 | 7,300 |
| 1990-06-28 | 725 | 730 | 715 | 715 | 34,000 | 7,150 |
| 1990-06-27 | 710 | 715 | 710 | 715 | 46,000 | 7,150 |
| 1990-06-26 | 710 | 710 | 707 | 710 | 35,000 | 7,100 |
| 1990-06-25 | 705 | 720 | 705 | 710 | 16,000 | 7,100 |
| 1990-06-22 | 740 | 740 | 730 | 730 | 30,000 | 7,300 |
| 1990-06-21 | 741 | 741 | 740 | 740 | 28,000 | 7,400 |
| 1990-06-20 | 729 | 745 | 729 | 730 | 53,000 | 7,300 |
| 1990-06-19 | 735 | 735 | 700 | 700 | 126,000 | 7,000 |
| 1990-06-18 | 755 | 756 | 752 | 752 | 50,000 | 7,520 |
| 1990-06-15 | 762 | 779 | 752 | 775 | 47,000 | 7,750 |
| 1990-06-14 | 760 | 779 | 759 | 759 | 48,000 | 7,590 |
| 1990-06-13 | 770 | 780 | 765 | 765 | 51,000 | 7,650 |
| 1990-06-12 | 761 | 781 | 760 | 780 | 90,000 | 7,800 |
| 1990-06-11 | 775 | 775 | 770 | 770 | 64,000 | 7,700 |
| 1990-06-08 | 770 | 785 | 770 | 785 | 57,000 | 7,850 |
| 1990-06-07 | 771 | 779 | 770 | 771 | 22,000 | 7,710 |
| 1990-06-06 | 770 | 775 | 765 | 766 | 27,000 | 7,660 |
| 1990-06-05 | 771 | 780 | 765 | 780 | 35,000 | 7,800 |
| 1990-06-04 | 780 | 780 | 771 | 780 | 29,000 | 7,800 |
| 1990-06-01 | 770 | 790 | 763 | 790 | 46,000 | 7,900 |
| 1990-05-31 | 780 | 790 | 771 | 777 | 52,000 | 7,770 |
| 1990-05-30 | 763 | 770 | 763 | 770 | 40,000 | 7,700 |
| 1990-05-29 | 781 | 783 | 771 | 771 | 44,000 | 7,710 |
| 1990-05-28 | 780 | 800 | 780 | 782 | 51,000 | 7,820 |
| 1990-05-25 | 756 | 780 | 756 | 780 | 40,000 | 7,800 |
| 1990-05-24 | 755 | 760 | 750 | 750 | 69,000 | 7,500 |
| 1990-05-23 | 765 | 765 | 760 | 762 | 43,000 | 7,620 |
| 1990-05-22 | 760 | 765 | 760 | 765 | 31,000 | 7,650 |
| 1990-05-21 | 756 | 768 | 756 | 760 | 45,000 | 7,600 |
| 1990-05-18 | 791 | 794 | 751 | 751 | 51,000 | 7,510 |
| 1990-05-17 | 796 | 798 | 791 | 791 | 44,000 | 7,910 |
| 1990-05-16 | 791 | 800 | 791 | 795 | 108,000 | 7,950 |
| 1990-05-15 | 800 | 800 | 790 | 790 | 103,000 | 7,900 |
| 1990-05-14 | 770 | 782 | 770 | 780 | 82,000 | 7,800 |
| 1990-05-11 | 760 | 770 | 750 | 751 | 72,000 | 7,510 |
| 1990-05-10 | 740 | 760 | 735 | 760 | 116,000 | 7,600 |
| 1990-05-09 | 750 | 755 | 735 | 740 | 77,000 | 7,400 |
| 1990-05-08 | 713 | 730 | 710 | 730 | 71,000 | 7,300 |
| 1990-05-07 | 681 | 714 | 681 | 705 | 84,000 | 7,050 |
| 1990-05-02 | 668 | 668 | 660 | 661 | 43,000 | 6,610 |
| 1990-05-01 | 651 | 660 | 645 | 648 | 25,000 | 6,480 |
| 1990-04-27 | 638 | 650 | 638 | 650 | 38,000 | 6,500 |
| 1990-04-26 | 644 | 648 | 635 | 637 | 82,000 | 6,370 |
| 1990-04-25 | 655 | 655 | 640 | 645 | 68,000 | 6,450 |
| 1990-04-24 | 664 | 664 | 639 | 655 | 25,000 | 6,550 |
| 1990-04-23 | 678 | 680 | 665 | 665 | 43,000 | 6,650 |
| 1990-04-20 | 699 | 699 | 671 | 677 | 76,000 | 6,770 |
| 1990-04-19 | 635 | 675 | 631 | 669 | 107,000 | 6,690 |
| 1990-04-18 | 625 | 625 | 615 | 625 | 33,000 | 6,250 |
| 1990-04-17 | 625 | 625 | 610 | 615 | 15,000 | 6,150 |
| 1990-04-16 | 639 | 640 | 610 | 630 | 30,000 | 6,300 |
| 1990-04-13 | 660 | 670 | 640 | 640 | 95,000 | 6,400 |
| 1990-04-12 | 695 | 695 | 660 | 660 | 31,000 | 6,600 |
| 1990-04-11 | 690 | 709 | 689 | 695 | 113,000 | 6,950 |
| 1990-04-06 | 560 | 560 | 560 | 560 | 77,000 | 5,600 |
| 1990-04-04 | 624 | 630 | 570 | 570 | 76,000 | 5,700 |
| 1990-04-02 | 694 | 694 | 694 | 694 | 17,000 | 6,940 |
| 1990-03-29 | 780 | 791 | 774 | 774 | 41,000 | 7,740 |
| 1990-03-28 | 790 | 790 | 775 | 780 | 98,000 | 7,800 |
| 1990-03-26 | 715 | 728 | 715 | 728 | 70,000 | 7,280 |
| 1990-03-23 | 741 | 741 | 705 | 705 | 139,000 | 7,050 |
| 1990-03-20 | 839 | 839 | 811 | 811 | 32,000 | 8,110 |
| 1990-03-19 | 885 | 885 | 871 | 871 | 20,000 | 8,710 |
| 1990-03-16 | 876 | 887 | 875 | 885 | 80,000 | 8,850 |
| 1990-03-15 | 866 | 879 | 866 | 876 | 48,000 | 8,760 |
| 1990-03-14 | 880 | 890 | 876 | 876 | 89,000 | 8,760 |
| 1990-03-13 | 900 | 900 | 890 | 890 | 77,000 | 8,900 |
| 1990-03-12 | 920 | 920 | 905 | 905 | 89,000 | 9,050 |
| 1990-03-09 | 920 | 928 | 910 | 920 | 120,000 | 9,200 |
| 1990-03-08 | 905 | 920 | 903 | 920 | 83,000 | 9,200 |
| 1990-03-07 | 909 | 912 | 904 | 912 | 90,000 | 9,120 |
| 1990-03-06 | 924 | 925 | 902 | 903 | 64,000 | 9,030 |
| 1990-03-05 | 922 | 926 | 921 | 925 | 56,000 | 9,250 |
| 1990-03-02 | 931 | 931 | 921 | 926 | 37,000 | 9,260 |
| 1990-03-01 | 950 | 950 | 930 | 931 | 77,000 | 9,310 |
| 1990-02-28 | 905 | 956 | 905 | 950 | 67,000 | 9,500 |
| 1990-02-27 | 910 | 910 | 895 | 900 | 94,000 | 9,000 |
| 1990-02-26 | 950 | 950 | 873 | 900 | 111,000 | 9,000 |
| 1990-02-23 | 958 | 960 | 955 | 955 | 82,000 | 9,550 |
| 1990-02-22 | 980 | 980 | 950 | 958 | 85,000 | 9,580 |
| 1990-02-21 | 984 | 999 | 980 | 980 | 49,000 | 9,800 |
| 1990-02-20 | 990 | 1,000 | 980 | 983 | 29,000 | 9,830 |
| 1990-02-19 | 1,010 | 1,030 | 1,000 | 1,000 | 41,000 | 10,000 |
| 1990-02-16 | 1,020 | 1,020 | 1,000 | 1,010 | 102,000 | 10,100 |
| 1990-02-15 | 1,020 | 1,030 | 1,010 | 1,020 | 63,000 | 10,200 |
| 1990-02-14 | 1,010 | 1,010 | 1,000 | 1,010 | 66,000 | 10,100 |
| 1990-02-13 | 1,030 | 1,030 | 1,010 | 1,010 | 69,000 | 10,100 |
| 1990-02-09 | 1,060 | 1,060 | 1,030 | 1,040 | 306,000 | 10,400 |
| 1990-02-08 | 1,050 | 1,080 | 1,050 | 1,060 | 728,000 | 10,600 |
| 1990-02-07 | 1,050 | 1,070 | 1,030 | 1,070 | 1,518,000 | 10,700 |
| 1990-02-06 | 1,010 | 1,030 | 1,010 | 1,030 | 210,000 | 10,300 |
| 1990-02-05 | 1,020 | 1,030 | 1,000 | 1,000 | 229,000 | 10,000 |
| 1990-02-02 | 1,000 | 1,020 | 992 | 1,020 | 253,000 | 10,200 |
| 1990-02-01 | 980 | 1,030 | 975 | 1,020 | 348,000 | 10,200 |
| 1990-01-31 | 945 | 950 | 939 | 950 | 164,000 | 9,500 |
| 1990-01-30 | 950 | 950 | 939 | 939 | 61,000 | 9,390 |
| 1990-01-29 | 930 | 950 | 930 | 940 | 42,000 | 9,400 |
| 1990-01-26 | 950 | 952 | 930 | 930 | 87,000 | 9,300 |
| 1990-01-25 | 960 | 960 | 950 | 950 | 68,000 | 9,500 |
| 1990-01-24 | 960 | 970 | 950 | 950 | 110,000 | 9,500 |
| 1990-01-23 | 941 | 951 | 935 | 950 | 66,000 | 9,500 |
| 1990-01-22 | 909 | 920 | 905 | 915 | 78,000 | 9,150 |
| 1990-01-19 | 908 | 909 | 886 | 909 | 118,000 | 9,090 |
| 1990-01-18 | 938 | 939 | 905 | 910 | 79,000 | 9,100 |
| 1990-01-17 | 939 | 942 | 935 | 935 | 32,000 | 9,350 |
| 1990-01-16 | 951 | 960 | 935 | 935 | 52,000 | 9,350 |
| 1990-01-12 | 970 | 970 | 955 | 970 | 113,000 | 9,700 |
| 1990-01-11 | 965 | 979 | 960 | 970 | 67,000 | 9,700 |
| 1990-01-10 | 961 | 965 | 960 | 960 | 67,000 | 9,600 |
| 1990-01-09 | 971 | 980 | 961 | 961 | 52,000 | 9,610 |
| 1990-01-08 | 963 | 980 | 963 | 970 | 47,000 | 9,700 |
| 1990-01-05 | 990 | 992 | 955 | 955 | 73,000 | 9,550 |
| 1990-01-04 | 993 | 995 | 990 | 990 | 59,000 | 9,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
