8835 太平洋興発(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	104	105	104	105	23,000	1,050
1998-12-29	104	107	103	104	44,000	1,040
1998-12-28	109	109	104	104	36,000	1,040
1998-12-25	105	107	105	106	55,000	1,060
1998-12-24	110	110	104	105	59,000	1,050
1998-12-22	115	115	110	110	30,000	1,100
1998-12-21	115	115	111	112	23,000	1,120
1998-12-18	118	118	113	115	38,000	1,150
1998-12-17	109	109	106	109	62,000	1,090
1998-12-16	112	113	110	110	39,000	1,100
1998-12-15	117	117	112	112	67,000	1,120
1998-12-14	120	120	119	119	59,000	1,190
1998-12-11	119	123	119	120	42,000	1,200
1998-12-10	123	123	119	119	20,000	1,190
1998-12-09	119	123	118	122	72,000	1,220
1998-12-08	116	117	114	114	50,000	1,140
1998-12-07	118	120	116	120	48,000	1,200
1998-12-04	117	120	117	118	21,000	1,180
1998-12-03	123	123	118	120	64,000	1,200
1998-12-02	128	128	125	127	73,000	1,270
1998-12-01	120	124	120	124	142,000	1,240
1998-11-30	126	130	125	127	61,000	1,270
1998-11-27	130	133	126	130	141,000	1,300
1998-11-26	121	136	121	135	398,000	1,350
1998-11-25	119	119	117	119	61,000	1,190
1998-11-24	119	119	112	115	75,000	1,150
1998-11-20	112	114	110	110	52,000	1,100
1998-11-19	113	115	110	110	95,000	1,100
1998-11-18	105	110	103	110	112,000	1,100
1998-11-17	105	105	102	105	29,000	1,050
1998-11-16	104	105	102	102	22,000	1,020
1998-11-13	100	100	100	100	18,000	1,000
1998-11-12	100	101	100	100	30,000	1,000
1998-11-11	100	100	100	100	13,000	1,000
1998-11-10	101	101	99	99	11,000	990
1998-11-09	100	100	99	100	14,000	1,000
1998-11-06	100	100	100	100	34,000	1,000
1998-11-05	105	105	102	102	56,000	1,020
1998-11-04	104	105	102	102	69,000	1,020
1998-11-02	99	101	99	99	23,000	990
1998-10-30	101	101	98	98	10,000	980
1998-10-29	96	96	96	96	6,000	960
1998-10-28	95	95	95	95	10,000	950
1998-10-27	97	97	94	95	18,000	950
1998-10-26	98	98	97	97	8,000	970
1998-10-23	104	104	98	98	42,000	980
1998-10-22	100	105	97	101	68,000	1,010
1998-10-21	95	100	95	100	72,000	1,000
1998-10-20	93	95	93	95	20,000	950
1998-10-19	85	98	85	98	20,000	980
1998-10-16	90	95	88	88	31,000	880
1998-10-15	96	96	88	90	19,000	900
1998-10-14	95	95	91	91	17,000	910
1998-10-13	100	102	95	95	56,000	950
1998-10-12	93	98	93	98	16,000	980
1998-10-09	87	92	87	92	8,000	920
1998-10-08	99	99	91	91	50,000	910
1998-10-07	83	97	83	97	48,000	970
1998-10-06	80	85	80	80	49,000	800
1998-10-05	80	86	80	80	26,000	800
1998-10-02	75	83	75	83	49,000	830
1998-10-01	85	87	75	78	90,000	780
1998-09-30	93	93	89	89	62,000	890
1998-09-29	92	93	92	93	20,000	930
1998-09-28	92	93	92	93	19,000	930
1998-09-25	99	99	92	92	29,000	920
1998-09-24	95	97	94	94	13,000	940
1998-09-22	100	100	90	90	28,000	900
1998-09-21	91	92	89	90	37,000	900
1998-09-18	90	95	90	95	34,000	950
1998-09-17	91	93	90	90	44,000	900
1998-09-16	93	93	91	91	37,000	910
1998-09-14	94	94	93	93	33,000	930
1998-09-11	95	96	93	93	64,000	930
1998-09-10	98	99	95	95	49,000	950
1998-09-09	100	103	97	100	100,000	1,000
1998-09-08	100	104	100	100	27,000	1,000
1998-09-07	90	97	90	97	79,000	970
1998-09-04	99	99	91	92	140,000	920
1998-09-03	100	102	100	100	31,000	1,000
1998-09-02	107	107	100	100	39,000	1,000
1998-09-01	95	105	95	105	119,000	1,050
1998-08-31	101	110	100	110	49,000	1,100
1998-08-28	99	102	98	101	64,000	1,010
1998-08-27	110	111	107	107	46,000	1,070
1998-08-26	110	111	110	110	23,000	1,100
1998-08-25	115	117	110	110	27,000	1,100
1998-08-24	110	111	109	110	56,000	1,100
1998-08-21	118	118	114	114	23,000	1,140
1998-08-20	119	119	115	116	42,000	1,160
1998-08-19	115	115	113	114	13,000	1,140
1998-08-18	111	113	110	113	11,000	1,130
1998-08-17	115	115	110	110	21,000	1,100
1998-08-14	114	115	112	115	17,000	1,150
1998-08-13	109	117	109	114	26,000	1,140
1998-08-12	110	111	108	108	98,000	1,080
1998-08-11	115	115	111	111	98,000	1,110
1998-08-10	120	120	115	115	92,000	1,150
1998-08-07	122	123	120	121	29,000	1,210
1998-08-06	123	126	122	122	55,000	1,220
1998-08-05	126	127	123	123	45,000	1,230
1998-08-04	129	129	125	125	28,000	1,250
1998-08-03	127	130	126	126	34,000	1,260
1998-07-31	129	130	127	129	32,000	1,290
1998-07-30	130	131	130	130	38,000	1,300
1998-07-29	126	130	126	130	33,000	1,300
1998-07-28	130	132	125	126	65,000	1,260
1998-07-27	132	133	132	132	17,000	1,320
1998-07-24	136	136	130	136	70,000	1,360
1998-07-23	131	133	131	131	35,000	1,310
1998-07-22	136	139	133	133	16,000	1,330
1998-07-21	138	145	133	140	9,000	1,400
1998-07-17	138	141	137	138	25,000	1,380
1998-07-16	135	140	135	136	26,000	1,360
1998-07-15	144	144	139	143	44,000	1,430
1998-07-14	141	145	136	145	73,000	1,450
1998-07-13	128	141	125	141	54,000	1,410
1998-07-10	133	138	131	133	61,000	1,330
1998-07-09	140	140	132	135	62,000	1,350
1998-07-08	147	147	135	135	73,000	1,350
1998-07-07	160	160	143	147	221,000	1,470
1998-07-06	140	149	139	149	302,000	1,490
1998-07-03	129	138	125	138	71,000	1,380
1998-07-02	140	140	129	135	120,000	1,350
1998-07-01	128	136	124	131	152,000	1,310
1998-06-30	120	128	120	126	95,000	1,260
1998-06-29	117	120	115	115	31,000	1,150
1998-06-26	117	117	110	117	11,000	1,170
1998-06-25	119	119	110	110	32,000	1,100
1998-06-24	113	119	113	119	11,000	1,190
1998-06-23	117	118	115	118	24,000	1,180
1998-06-22	121	121	115	116	20,000	1,160
1998-06-19	116	120	115	116	31,000	1,160
1998-06-18	119	122	115	117	52,000	1,170
1998-06-17	110	110	108	108	33,000	1,080
1998-06-16	111	111	110	110	18,000	1,100
1998-06-15	111	112	110	112	42,000	1,120
1998-06-12	111	115	111	112	51,000	1,120
1998-06-11	115	116	115	116	15,000	1,160
1998-06-10	115	115	115	115	3,000	1,150
1998-06-09	114	115	114	115	13,000	1,150
1998-06-08	116	117	114	114	12,000	1,140
1998-06-05	117	119	117	119	9,000	1,190
1998-06-04	118	118	117	117	19,000	1,170
1998-06-03	118	118	118	118	7,000	1,180
1998-06-02	120	120	118	118	28,000	1,180
1998-06-01	120	120	120	120	39,000	1,200
1998-05-29	120	129	120	121	19,000	1,210
1998-05-28	117	121	117	120	33,000	1,200
1998-05-27	118	119	118	118	8,000	1,180
1998-05-26	124	126	117	117	30,000	1,170
1998-05-25	126	129	125	125	25,000	1,250
1998-05-22	127	130	123	125	48,000	1,250
1998-05-21	114	120	114	117	61,000	1,170
1998-05-20	114	116	112	114	67,000	1,140
1998-05-19	112	115	111	115	17,000	1,150
1998-05-18	112	112	110	112	59,000	1,120
1998-05-15	116	116	112	112	42,000	1,120
1998-05-14	119	119	116	118	47,000	1,180
1998-05-13	120	120	114	120	133,000	1,200
1998-05-12	122	122	121	121	28,000	1,210
1998-05-11	120	125	120	121	23,000	1,210
1998-05-08	118	136	118	130	62,000	1,300
1998-05-07	118	118	116	116	29,000	1,160
1998-05-06	123	123	115	120	24,000	1,200
1998-05-01	123	125	123	123	34,000	1,230
1998-04-30	123	124	123	123	14,000	1,230
1998-04-28	121	125	120	123	28,000	1,230
1998-04-27	131	136	125	125	31,000	1,250
1998-04-24	130	139	130	136	24,000	1,360
1998-04-23	136	136	129	130	28,000	1,300
1998-04-22	137	139	128	128	31,000	1,280
1998-04-21	126	133	124	130	17,000	1,300
1998-04-20	130	130	126	128	35,000	1,280
1998-04-17	135	139	130	131	46,000	1,310
1998-04-16	143	143	135	135	29,000	1,350
1998-04-15	138	142	138	139	10,000	1,390
1998-04-14	139	144	139	141	27,000	1,410
1998-04-13	140	145	139	144	115,000	1,440
1998-04-10	141	141	137	140	75,000	1,400
1998-04-09	144	148	140	146	35,000	1,460
1998-04-08	144	148	140	145	89,000	1,450
1998-04-07	143	143	135	140	55,000	1,400
1998-04-06	120	137	120	129	111,000	1,290
1998-04-03	123	125	118	118	165,000	1,180
1998-04-02	112	117	103	110	183,000	1,100
1998-04-01	138	138	112	128	185,000	1,280
1998-03-31	142	145	141	141	91,000	1,410
1998-03-30	150	152	140	140	84,000	1,400
1998-03-27	152	159	152	152	35,000	1,520
1998-03-26	160	160	156	158	19,000	1,580
1998-03-25	160	162	158	159	45,000	1,590
1998-03-24	158	159	151	155	118,000	1,550
1998-03-23	165	165	160	161	103,000	1,610
1998-03-20	160	164	160	161	77,000	1,610
1998-03-19	159	161	159	160	52,000	1,600
1998-03-18	166	168	158	158	129,000	1,580
1998-03-17	168	170	162	162	53,000	1,620
1998-03-16	171	171	168	168	69,000	1,680
1998-03-13	170	172	168	168	120,000	1,680
1998-03-12	164	167	164	167	49,000	1,670
1998-03-11	165	169	160	169	79,000	1,690
1998-03-10	171	171	165	169	138,000	1,690
1998-03-09	186	190	170	174	865,000	1,740
1998-03-06	166	187	165	184	2,156,000	1,840
1998-03-05	150	155	148	151	44,000	1,510
1998-03-04	150	152	148	150	54,000	1,500
1998-03-03	156	156	148	155	90,000	1,550
1998-03-02	157	160	148	160	246,000	1,600
1998-02-27	156	157	148	157	122,000	1,570
1998-02-26	154	154	147	151	86,000	1,510
1998-02-25	139	144	139	144	69,000	1,440
1998-02-24	145	145	137	144	146,000	1,440
1998-02-23	145	153	144	147	103,000	1,470
1998-02-20	150	150	138	142	351,000	1,420
1998-02-19	154	157	154	155	65,000	1,550
1998-02-18	160	161	156	156	72,000	1,560
1998-02-17	153	162	151	153	122,000	1,530
1998-02-16	151	159	150	156	107,000	1,560
1998-02-13	173	173	152	162	260,000	1,620
1998-02-12	182	185	172	176	505,000	1,760
1998-02-10	165	172	160	172	435,000	1,720
1998-02-09	149	152	145	152	201,000	1,520
1998-02-06	139	149	139	147	261,000	1,470
1998-02-05	140	150	137	143	99,000	1,430
1998-02-04	143	143	137	140	63,000	1,400
1998-02-03	145	147	136	136	105,000	1,360
1998-02-02	126	139	126	134	68,000	1,340
1998-01-30	145	145	128	130	177,000	1,300
1998-01-29	169	179	141	146	418,000	1,460
1998-01-28	150	169	150	169	491,000	1,690
1998-01-27	139	140	133	140	287,000	1,400
1998-01-26	129	139	124	134	338,000	1,340
1998-01-23	113	115	107	114	245,000	1,140
1998-01-22	108	118	108	114	241,000	1,140
1998-01-21	100	115	100	110	332,000	1,100
1998-01-20	92	93	88	92	213,000	920
1998-01-19	85	91	85	87	311,000	870
1998-01-16	70	77	69	75	193,000	750
1998-01-14	71	71	66	67	143,000	670
1998-01-13	70	70	68	70	87,000	700
1998-01-12	69	71	68	69	112,000	690
1998-01-09	71	71	68	70	117,000	700
1998-01-08	70	72	70	71	70,000	710
1998-01-07	65	73	65	73	77,000	730
1998-01-06	73	73	60	73	335,000	730
1998-01-05	75	75	69	73	74,000	730

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31