8835 太平洋興発(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	730	734	721	727	161,000	7,270
1988-12-27	720	730	713	720	220,000	7,200
1988-12-26	720	720	709	711	164,000	7,110
1988-12-24	670	699	670	690	104,000	6,900
1988-12-23	670	675	661	661	152,000	6,610
1988-12-22	685	685	670	673	67,000	6,730
1988-12-21	681	684	675	675	193,000	6,750
1988-12-20	692	698	680	681	95,000	6,810
1988-12-19	700	700	690	692	49,000	6,920
1988-12-16	699	700	680	680	152,000	6,800
1988-12-15	710	715	699	699	199,000	6,990
1988-12-14	741	745	730	730	256,000	7,300
1988-12-13	760	761	735	735	554,000	7,350
1988-12-12	750	782	740	740	931,000	7,400
1988-12-09	713	750	708	739	879,000	7,390
1988-12-08	708	718	695	696	675,000	6,960
1988-12-07	680	709	672	699	633,000	6,990
1988-12-06	672	680	662	672	72,000	6,720
1988-12-05	674	680	661	662	92,000	6,620
1988-12-03	669	681	666	681	126,000	6,810
1988-12-02	664	669	656	665	138,000	6,650
1988-12-01	657	665	655	658	153,000	6,580
1988-11-30	651	660	651	655	105,000	6,550
1988-11-29	653	660	650	651	82,000	6,510
1988-11-28	654	660	651	657	65,000	6,570
1988-11-26	669	669	651	651	71,000	6,510
1988-11-25	670	676	650	660	122,000	6,600
1988-11-24	680	680	671	673	122,000	6,730
1988-11-22	680	684	665	665	318,000	6,650
1988-11-21	659	670	652	670	284,000	6,700
1988-11-18	620	659	615	647	360,000	6,470
1988-11-17	620	630	620	620	77,000	6,200
1988-11-16	609	620	609	620	82,000	6,200
1988-11-15	619	619	603	609	100,000	6,090
1988-11-14	621	621	610	610	56,000	6,100
1988-11-11	611	630	607	621	106,000	6,210
1988-11-10	615	620	611	615	76,000	6,150
1988-11-09	621	630	621	622	79,000	6,220
1988-11-08	611	620	611	620	63,000	6,200
1988-11-07	609	615	603	615	50,000	6,150
1988-11-05	605	609	603	609	23,000	6,090
1988-11-04	620	620	608	608	49,000	6,080
1988-11-02	624	635	600	603	147,000	6,030
1988-11-01	630	635	625	630	108,000	6,300
1988-10-31	630	639	615	625	104,000	6,250
1988-10-29	630	630	608	609	98,000	6,090
1988-10-28	597	610	590	606	112,000	6,060
1988-10-27	594	600	580	595	61,000	5,950
1988-10-26	580	590	575	590	59,000	5,900
1988-10-25	577	589	575	580	34,000	5,800
1988-10-24	570	590	570	575	32,000	5,750
1988-10-22	599	599	589	589	14,000	5,890
1988-10-21	570	575	565	575	30,000	5,750
1988-10-20	566	580	560	560	38,000	5,600
1988-10-19	573	573	556	560	68,000	5,600
1988-10-18	576	576	570	571	35,000	5,710
1988-10-17	572	585	572	575	58,000	5,750
1988-10-14	571	586	571	580	62,000	5,800
1988-10-13	588	588	570	571	54,000	5,710
1988-10-12	585	590	581	590	33,000	5,900
1988-10-11	600	600	580	581	48,000	5,810
1988-10-07	586	586	572	580	50,000	5,800
1988-10-06	589	590	586	586	30,000	5,860
1988-10-05	600	602	586	587	83,000	5,870
1988-10-04	610	610	590	590	42,000	5,900
1988-10-03	620	620	600	600	72,000	6,000
1988-10-01	615	617	601	605	69,000	6,050
1988-09-30	600	618	595	618	74,000	6,180
1988-09-29	600	600	585	585	82,000	5,850
1988-09-28	571	580	561	565	169,000	5,650
1988-09-27	570	580	560	561	74,000	5,610
1988-09-26	579	579	560	569	52,000	5,690
1988-09-24	561	570	560	560	30,000	5,600
1988-09-22	556	580	556	570	50,000	5,700
1988-09-21	551	581	551	576	54,000	5,760
1988-09-20	582	582	550	581	144,000	5,810
1988-09-19	581	592	580	581	158,000	5,810
1988-09-16	590	592	588	588	49,000	5,880
1988-09-14	600	600	585	590	98,000	5,900
1988-09-13	598	600	575	585	176,000	5,850
1988-09-12	583	585	576	576	57,000	5,760
1988-09-09	580	593	574	580	114,000	5,800
1988-09-08	576	577	573	574	141,000	5,740
1988-09-07	576	580	570	575	103,000	5,750
1988-09-06	582	582	575	576	87,000	5,760
1988-09-05	605	605	590	590	55,000	5,900
1988-09-03	610	610	585	595	57,000	5,950
1988-09-02	581	600	575	575	58,000	5,750
1988-09-01	609	609	560	609	189,000	6,090
1988-08-31	620	620	609	609	77,000	6,090
1988-08-30	621	621	620	620	107,000	6,200
1988-08-29	632	635	625	625	72,000	6,250
1988-08-27	620	630	620	622	54,000	6,220
1988-08-26	629	629	620	620	48,000	6,200
1988-08-25	630	630	621	630	67,000	6,300
1988-08-24	630	635	621	621	78,000	6,210
1988-08-23	625	630	625	625	95,000	6,250
1988-08-22	646	651	620	620	80,000	6,200
1988-08-19	657	657	645	645	96,000	6,450
1988-08-18	660	670	656	656	79,000	6,560
1988-08-17	658	663	653	656	54,000	6,560
1988-08-16	650	660	645	658	29,000	6,580
1988-08-15	653	665	652	665	35,000	6,650
1988-08-12	650	660	650	650	48,000	6,500
1988-08-11	655	660	650	660	20,000	6,600
1988-08-10	670	670	641	645	45,000	6,450
1988-08-09	677	678	670	670	71,000	6,700
1988-08-08	675	680	675	675	43,000	6,750
1988-08-06	675	680	675	680	35,000	6,800
1988-08-05	700	700	675	680	171,000	6,800
1988-08-04	690	695	664	680	76,000	6,800
1988-08-03	699	699	660	660	139,000	6,600
1988-08-02	661	684	661	680	152,000	6,800
1988-08-01	636	660	636	659	51,000	6,590
1988-07-30	642	642	625	625	58,000	6,250
1988-07-29	660	660	630	630	54,000	6,300
1988-07-28	635	650	625	650	86,000	6,500
1988-07-27	650	654	630	645	56,000	6,450
1988-07-26	633	650	615	620	53,000	6,200
1988-07-25	641	650	614	650	95,000	6,500
1988-07-23	626	650	626	641	58,000	6,410
1988-07-22	670	679	626	626	220,000	6,260
1988-07-21	676	680	670	670	54,000	6,700
1988-07-20	680	680	670	674	74,000	6,740
1988-07-19	680	690	670	680	128,000	6,800
1988-07-18	690	695	685	690	100,000	6,900
1988-07-15	702	702	690	690	139,000	6,900
1988-07-14	721	721	700	700	86,000	7,000
1988-07-13	730	730	711	711	115,000	7,110
1988-07-12	730	732	711	711	233,000	7,110
1988-07-11	720	735	719	734	320,000	7,340
1988-07-08	690	690	684	686	97,000	6,860
1988-07-07	670	672	662	672	129,000	6,720
1988-07-06	663	670	660	660	301,000	6,600
1988-07-05	670	674	660	661	205,000	6,610
1988-07-04	680	685	670	670	129,000	6,700
1988-07-02	680	698	675	680	91,000	6,800
1988-07-01	682	700	680	680	235,000	6,800
1988-06-30	695	700	679	680	269,000	6,800
1988-06-29	709	711	676	690	205,000	6,900
1988-06-28	720	725	710	711	203,000	7,110
1988-06-27	729	729	715	715	123,000	7,150
1988-06-25	728	730	725	729	106,000	7,290
1988-06-24	740	750	716	718	200,000	7,180
1988-06-23	729	745	716	745	207,000	7,450
1988-06-22	750	750	730	730	127,000	7,300
1988-06-21	729	750	729	750	271,000	7,500
1988-06-20	749	749	726	726	100,000	7,260
1988-06-17	745	749	725	745	191,000	7,450
1988-06-16	745	750	730	749	234,000	7,490
1988-06-15	740	748	740	740	250,000	7,400
1988-06-14	725	740	721	740	241,000	7,400
1988-06-13	741	750	715	715	306,000	7,150
1988-06-10	765	770	737	738	635,000	7,380
1988-06-09	805	810	770	775	948,000	7,750
1988-06-08	783	805	773	799	2,125,000	7,990
1988-06-07	767	783	765	783	1,822,000	7,830
1988-06-06	743	760	737	760	1,003,000	7,600
1988-06-04	721	743	720	743	183,000	7,430
1988-06-03	734	734	715	720	409,000	7,200
1988-06-02	745	745	735	735	586,000	7,350
1988-06-01	758	758	735	740	1,441,000	7,400
1988-05-31	729	758	715	758	1,367,000	7,580
1988-05-30	726	730	710	710	467,000	7,100
1988-05-28	740	740	710	710	768,000	7,100
1988-05-27	708	736	700	735	1,519,000	7,350
1988-05-26	700	709	690	699	1,030,000	6,990
1988-05-25	668	695	668	695	615,000	6,950
1988-05-24	673	680	666	666	344,000	6,660
1988-05-23	695	695	670	678	310,000	6,780
1988-05-20	696	696	681	690	528,000	6,900
1988-05-19	660	699	660	695	1,002,000	6,950
1988-05-18	677	680	661	670	348,000	6,700
1988-05-17	680	685	675	675	612,000	6,750
1988-05-16	668	682	665	680	758,000	6,800
1988-05-13	687	690	660	660	1,513,000	6,600
1988-05-12	631	678	620	678	1,650,000	6,780
1988-05-11	649	660	630	635	1,716,000	6,350
1988-05-10	610	648	605	648	1,261,000	6,480
1988-05-09	606	620	600	600	193,000	6,000
1988-05-07	620	620	600	600	203,000	6,000
1988-05-06	610	630	600	620	728,000	6,200
1988-05-02	585	590	582	590	104,000	5,900
1988-04-30	579	585	575	580	81,000	5,800
1988-04-28	577	582	570	571	192,000	5,710
1988-04-27	588	593	575	575	196,000	5,750
1988-04-26	582	590	581	588	162,000	5,880
1988-04-25	590	596	580	580	179,000	5,800
1988-04-23	582	600	581	590	218,000	5,900
1988-04-22	598	609	586	586	364,000	5,860
1988-04-21	608	610	591	598	159,000	5,980
1988-04-20	612	612	590	608	355,000	6,080
1988-04-19	610	615	603	613	484,000	6,130
1988-04-18	629	644	620	620	973,000	6,200
1988-04-15	575	629	575	619	1,419,000	6,190
1988-04-14	570	598	562	594	608,000	5,940
1988-04-13	569	570	555	555	122,000	5,550
1988-04-12	570	579	568	568	269,000	5,680
1988-04-11	566	571	563	570	144,000	5,700
1988-04-08	570	578	561	561	496,000	5,610
1988-04-07	550	560	550	560	463,000	5,600
1988-04-06	540	550	535	550	145,000	5,500
1988-04-05	548	550	530	530	157,000	5,300
1988-04-04	547	550	540	545	182,000	5,450
1988-04-02	533	545	533	545	167,000	5,450
1988-04-01	531	544	531	531	201,000	5,310
1988-03-31	525	530	521	530	132,000	5,300
1988-03-30	519	520	509	520	172,000	5,200
1988-03-29	509	519	509	518	75,000	5,180
1988-03-28	517	520	505	519	84,000	5,190
1988-03-26	496	500	490	490	196,000	4,900
1988-03-25	505	508	500	503	181,000	5,030
1988-03-24	515	515	509	510	86,000	5,100
1988-03-23	515	520	508	510	91,000	5,100
1988-03-22	528	529	505	505	191,000	5,050
1988-03-18	520	522	506	508	212,000	5,080
1988-03-17	524	539	516	519	125,000	5,190
1988-03-16	516	530	515	523	121,000	5,230
1988-03-15	535	535	514	514	185,000	5,140
1988-03-14	540	540	532	539	99,000	5,390
1988-03-11	526	540	526	535	157,000	5,350
1988-03-10	552	552	525	525	222,000	5,250
1988-03-09	564	565	546	547	212,000	5,470
1988-03-08	574	574	558	562	448,000	5,620
1988-03-07	560	580	559	570	1,041,000	5,700
1988-03-05	530	540	527	540	306,000	5,400
1988-03-04	530	534	518	527	266,000	5,270
1988-03-03	520	532	516	530	705,000	5,300
1988-03-02	492	510	490	510	194,000	5,100
1988-03-01	491	500	481	481	339,000	4,810
1988-02-29	485	495	481	485	228,000	4,850
1988-02-27	491	499	480	480	259,000	4,800
1988-02-26	490	498	490	492	128,000	4,920
1988-02-25	500	500	490	491	77,000	4,910
1988-02-24	499	500	496	496	71,000	4,960
1988-02-23	497	500	489	496	76,000	4,960
1988-02-22	495	500	483	483	124,000	4,830
1988-02-19	481	495	481	490	95,000	4,900
1988-02-18	490	490	480	483	132,000	4,830
1988-02-17	490	494	486	486	115,000	4,860
1988-02-16	497	500	490	494	89,000	4,940
1988-02-15	501	505	495	497	79,000	4,970
1988-02-12	510	510	500	500	86,000	5,000
1988-02-10	489	500	486	500	141,000	5,000
1988-02-09	495	497	485	485	88,000	4,850
1988-02-08	498	498	475	475	134,000	4,750
1988-02-06	499	500	488	488	102,000	4,880
1988-02-05	488	504	488	496	69,000	4,960
1988-02-04	500	510	482	492	194,000	4,920
1988-02-03	523	523	503	504	354,000	5,040
1988-02-02	498	525	497	513	542,000	5,130
1988-02-01	480	485	463	465	229,000	4,650
1988-01-30	486	486	478	478	41,000	4,780
1988-01-29	477	490	477	485	121,000	4,850
1988-01-28	476	489	475	489	167,000	4,890
1988-01-27	483	488	475	475	97,000	4,750
1988-01-26	500	500	469	485	187,000	4,850
1988-01-25	484	495	480	495	297,000	4,950
1988-01-23	476	484	475	476	128,000	4,760
1988-01-22	480	480	461	472	187,000	4,720
1988-01-21	476	484	475	479	170,000	4,790
1988-01-20	480	490	475	475	198,000	4,750
1988-01-19	480	489	475	480	142,000	4,800
1988-01-18	495	495	475	475	77,000	4,750
1988-01-14	455	485	455	480	165,000	4,800
1988-01-13	450	455	450	455	72,000	4,550
1988-01-12	460	467	450	450	58,000	4,500
1988-01-11	465	465	450	450	75,000	4,500
1988-01-08	460	467	455	455	57,000	4,550
1988-01-07	445	460	445	460	38,000	4,600
1988-01-06	450	450	443	445	99,000	4,450
1988-01-05	444	456	433	433	77,000	4,330
1988-01-04	441	450	439	444	31,000	4,440

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