8835 太平洋興発(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2733133532533550,0003,350
1986-12-2633733733233546,0003,350
1986-12-2533934333634255,0003,420
1986-12-2433934633934442,0003,440
1986-12-2333734033633774,0003,370
1986-12-22349351340351187,0003,510
1986-12-1936137036036097,0003,600
1986-12-1836536534936172,0003,610
1986-12-1736537036536591,0003,650
1986-12-1636037036036979,0003,690
1986-12-1534936534936097,0003,600
1986-12-1235135534634678,0003,460
1986-12-1136536635035062,0003,500
1986-12-1037337336536572,0003,650
1986-12-0937638037337395,0003,730
1986-12-0837337837137394,0003,730
1986-12-0636937436937354,0003,730
1986-12-05365380365374183,0003,740
1986-12-04373374363367173,0003,670
1986-12-03375375363363223,0003,630
1986-12-02356376356375207,0003,750
1986-12-01355356352356103,0003,560
1986-11-29351355340343123,0003,430
1986-11-28347355343351193,0003,510
1986-11-27335340333339127,0003,390
1986-11-2633633633333350,0003,330
1986-11-2533633633033384,0003,330
1986-11-2233033833033740,0003,370
1986-11-2133033032532931,0003,290
1986-11-2032433032432528,0003,250
1986-11-1932632932032054,0003,200
1986-11-1833533933533937,0003,390
1986-11-1733833933533543,0003,350
1986-11-1433533832533841,0003,380
1986-11-1333833833533839,0003,380
1986-11-1234334333533579,0003,350
1986-11-1132934032933874,0003,380
1986-11-10343348320324198,0003,240
1986-11-07331340330340291,0003,400
1986-11-0631032331032390,0003,230
1986-11-0530631530630642,0003,060
1986-11-0430530530030021,0003,000
1986-11-0131031531031273,0003,120
1986-10-31310315300310142,0003,100
1986-10-3029230829130842,0003,080
1986-10-2929129729129110,0002,910
1986-10-2828529028029050,0002,900
1986-10-2728030028030086,0003,000
1986-10-2527327327327318,0002,730
1986-10-24287290286286100,0002,860
1986-10-2327028927028688,0002,860
1986-10-22280280270270141,0002,700
1986-10-2127328027328050,0002,800
1986-10-20275279270275115,0002,750
1986-10-17278283276276150,0002,760
1986-10-1629229228028079,0002,800
1986-10-15295300276291155,0002,910
1986-10-1430030028228242,0002,820
1986-10-1331031030030085,0003,000
1986-10-0931231230631043,0003,100
1986-10-0830231130230649,0003,060
1986-10-0731031330230251,0003,020
1986-10-06317325312312132,0003,120
1986-10-0327529727528693,0002,860
1986-10-02271282270272135,0002,720
1986-10-01295295270270130,0002,700
1986-09-3031031030030199,0003,010
1986-09-2932032031031598,0003,150
1986-09-2733633732532538,0003,250
1986-09-26332340330335100,0003,350
1986-09-25339339336336112,0003,360
1986-09-2433634533633678,0003,360
1986-09-2233634933533547,0003,350
1986-09-1933033433033044,0003,300
1986-09-1833133533033577,0003,350
1986-09-1733034033033050,0003,300
1986-09-1235535533035060,0003,500
1986-09-1136536535635678,0003,560
1986-09-1037037036536649,0003,660
1986-09-0936536936136556,0003,650
1986-09-0836038036038054,0003,800
1986-09-0636536536036057,0003,600
1986-09-0536637036537045,0003,700
1986-09-0437037036536828,0003,680
1986-09-0337037537037049,0003,700
1986-09-0238038437337961,0003,790
1986-09-0136036536036069,0003,600
1986-08-3035536035035788,0003,570
1986-08-2935736035535575,0003,550
1986-08-2836336336036059,0003,600
1986-08-2736536536036582,0003,650
1986-08-2636537836537766,0003,770
1986-08-2536037136036576,0003,650
1986-08-23350353350351111,0003,510
1986-08-22370370350353108,0003,530
1986-08-2138238537637689,0003,760
1986-08-20391393380382114,0003,820
1986-08-1940640639539788,0003,970
1986-08-18400405391405122,0004,050
1986-08-1540040039040076,0004,000
1986-08-1440240439639686,0003,960
1986-08-1340040539740489,0004,040
1986-08-1240040039639684,0003,960
1986-08-1140040539040058,0004,000
1986-08-0840140539040048,0004,000
1986-08-0740140238739072,0003,900
1986-08-0640140540040196,0004,010
1986-08-0540841040540582,0004,050
1986-08-0439541039540850,0004,080
1986-08-0239039538538589,0003,850
1986-08-0140541040040084,0004,000
1986-07-31420421405405154,0004,050
1986-07-30414430414420131,0004,200
1986-07-29431431405412127,0004,120
1986-07-2844244343143182,0004,310
1986-07-2644244243543575,0004,350
1986-07-2544144944144786,0004,470
1986-07-2445545945045998,0004,590
1986-07-23451460450460130,0004,600
1986-07-2246546545045196,0004,510
1986-07-21469470450455104,0004,550
1986-07-19454460446447130,0004,470
1986-07-18450450438441207,0004,410
1986-07-17450450436445155,0004,450
1986-07-16460460450450157,0004,500
1986-07-1546046445645898,0004,580
1986-07-14462465455464104,0004,640
1986-07-11454469454460173,0004,600
1986-07-10459467451453148,0004,530
1986-07-09467469455456179,0004,560
1986-07-08460475457470109,0004,700
1986-07-07452465451464113,0004,640
1986-07-0545145545045189,0004,510
1986-07-04458458450455130,0004,550
1986-07-03460465456456155,0004,560
1986-07-02465468455455151,0004,550
1986-07-01468470465465103,0004,650
1986-06-3047547546046894,0004,680
1986-06-2847347546047093,0004,700
1986-06-27488495470471380,0004,710
1986-06-26485489470479340,0004,790
1986-06-25495499481490346,0004,900
1986-06-245005104854951,577,0004,950
1986-06-23457484457484286,0004,840
1986-06-21459460455457162,0004,570
1986-06-20457458455455218,0004,550
1986-06-19452459450455267,0004,550
1986-06-18450460448452202,0004,520
1986-06-17456457451455148,0004,550
1986-06-16461464453456295,0004,560
1986-06-13453454447451410,0004,510
1986-06-12455460453453416,0004,530
1986-06-11448460445450327,0004,500
1986-06-10450456445445332,0004,450
1986-06-09478478463468217,0004,680
1986-06-07478478465470130,0004,700
1986-06-06465475460464326,0004,640
1986-06-05468471460460292,0004,600
1986-06-04483483471478679,0004,780
1986-06-03474480465470618,0004,700
1986-06-02479483460473475,0004,730
1986-05-31494494474479906,0004,790
1986-05-304704954684912,308,0004,910
1986-05-29454465453465939,0004,650
1986-05-284574644524531,217,0004,530
1986-05-27445452440451727,0004,510
1986-05-26422454422442878,0004,420
1986-05-24430430422422162,0004,220
1986-05-23420430419422440,0004,220
1986-05-22418420415415287,0004,150
1986-05-21420420413413257,0004,130
1986-05-20425429415423556,0004,230
1986-05-19445445425439459,0004,390
1986-05-17425445423445972,0004,450
1986-05-16433433405426560,0004,260
1986-05-154404454254281,746,0004,280
1986-05-144084353964301,502,0004,300
1986-05-134264264004081,247,0004,080
1986-05-124004353984112,089,0004,110
1986-05-09365390363385736,0003,850
1986-05-08368368360360189,0003,600
1986-05-07369370365368224,0003,680
1986-05-06378378365370164,0003,700
1986-05-02355373351373235,0003,730
1986-05-0134835534535589,0003,550
1986-04-3035735735035148,0003,510
1986-04-2835035034634658,0003,460
1986-04-2634835334834832,0003,480
1986-04-2535035534735376,0003,530
1986-04-2435936035235258,0003,520
1986-04-2335236035235366,0003,530
1986-04-2236036535036462,0003,640
1986-04-2137137136536568,0003,650
1986-04-19371371367367130,0003,670
1986-04-18360375357371340,0003,710
1986-04-1735035734535798,0003,570
1986-04-16345350343345103,0003,450
1986-04-1534634734234362,0003,430
1986-04-1435135334534576,0003,450
1986-04-11344350340350130,0003,500
1986-04-10340350340340131,0003,400
1986-04-09340345337337125,0003,370
1986-04-0835135534034967,0003,490
1986-04-0735235935135187,0003,510
1986-04-05351351340347138,0003,470
1986-04-04363364343351139,0003,510
1986-04-03364364352358101,0003,580
1986-04-02363365355365134,0003,650
1986-04-01375375365368192,0003,680
1986-03-31365374361374157,0003,740
1986-03-2935536435535581,0003,550
1986-03-2835636035035595,0003,550
1986-03-27355365350351142,0003,510
1986-03-26346360346348205,0003,480
1986-03-25363365350351186,0003,510
1986-03-24375375360363265,0003,630
1986-03-22375378370375177,0003,750
1986-03-20366375361375167,0003,750
1986-03-19380380366366216,0003,660
1986-03-18378380365379303,0003,790
1986-03-17375379370378281,0003,780
1986-03-15365375362373134,0003,730
1986-03-14378378369375242,0003,750
1986-03-13380380370378302,0003,780
1986-03-12379384370375432,0003,750
1986-03-1136537036336997,0003,690
1986-03-10369369355368171,0003,680
1986-03-07368369351368106,0003,680
1986-03-06371375360370126,0003,700
1986-03-05375375370371282,0003,710
1986-03-04370374368370164,0003,700
1986-03-03386388376379567,0003,790
1986-03-01377385377384738,0003,840
1986-02-28364373364372704,0003,720
1986-02-27365367357364340,0003,640
1986-02-26364370361364592,0003,640
1986-02-25350363350363544,0003,630
1986-02-24350350346348152,0003,480
1986-02-2234135034034979,0003,490
1986-02-21357358341341323,0003,410
1986-02-20350359350358604,0003,580
1986-02-19348348342347246,0003,470
1986-02-18341349340341299,0003,410
1986-02-17341341335338155,0003,380
1986-02-15335345334339166,0003,390
1986-02-14330336328333149,0003,330
1986-02-13330339330331154,0003,310
1986-02-12327327323324182,0003,240
1986-02-1033033132132286,0003,220
1986-02-07319330317330101,0003,300
1986-02-06320327316316170,0003,160
1986-02-05320325316320122,0003,200
1986-02-04326327320325113,0003,250
1986-02-03317324315324118,0003,240
1986-02-0132732731932581,0003,250
1986-01-31325330320322102,0003,220
1986-01-30325330320330108,0003,300
1986-01-29331340328330128,0003,300
1986-01-2832934332834299,0003,420
1986-01-27330335327333108,0003,330
1986-01-2532532532032570,0003,250
1986-01-2432532832032574,0003,250
1986-01-23322324317318137,0003,180
1986-01-22330330321322157,0003,220
1986-01-2133033332233186,0003,310
1986-01-2034034033033898,0003,380
1986-01-1833933933133966,0003,390
1986-01-17340343332339144,0003,390
1986-01-16349350345346137,0003,460
1986-01-14339350336345349,0003,450
1986-01-13351358338339206,0003,390
1986-01-103703753533601,192,0003,600
1986-01-093493673493671,595,0003,670
1986-01-08346348339345545,0003,450
1986-01-07348349330342899,0003,420
1986-01-06331343325343335,0003,430
1986-01-04310320310320242,0003,200

分割・併合履歴 : [2017-09-27]1株→0.1株