8835 太平洋興発(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,000 | 1,000 | 992 | 995 | 104,000 | 9,950 |
| 1989-12-28 | 1,000 | 1,010 | 995 | 1,010 | 154,000 | 10,100 |
| 1989-12-27 | 1,020 | 1,030 | 1,000 | 1,000 | 98,000 | 10,000 |
| 1989-12-26 | 1,010 | 1,020 | 1,000 | 1,000 | 89,000 | 10,000 |
| 1989-12-25 | 1,020 | 1,020 | 1,010 | 1,010 | 146,000 | 10,100 |
| 1989-12-22 | 1,020 | 1,030 | 1,010 | 1,010 | 104,000 | 10,100 |
| 1989-12-21 | 1,030 | 1,040 | 1,010 | 1,010 | 146,000 | 10,100 |
| 1989-12-20 | 1,030 | 1,040 | 1,010 | 1,020 | 219,000 | 10,200 |
| 1989-12-19 | 1,030 | 1,040 | 1,010 | 1,010 | 268,000 | 10,100 |
| 1989-12-18 | 1,050 | 1,060 | 1,030 | 1,040 | 230,000 | 10,400 |
| 1989-12-15 | 1,050 | 1,060 | 1,030 | 1,050 | 606,000 | 10,500 |
| 1989-12-14 | 1,010 | 1,050 | 1,010 | 1,040 | 739,000 | 10,400 |
| 1989-12-13 | 1,040 | 1,040 | 1,010 | 1,010 | 150,000 | 10,100 |
| 1989-12-12 | 1,030 | 1,050 | 1,010 | 1,020 | 570,000 | 10,200 |
| 1989-12-11 | 1,000 | 1,030 | 997 | 1,010 | 674,000 | 10,100 |
| 1989-12-08 | 995 | 1,000 | 985 | 995 | 274,000 | 9,950 |
| 1989-12-07 | 999 | 999 | 987 | 997 | 148,000 | 9,970 |
| 1989-12-06 | 996 | 998 | 980 | 989 | 187,000 | 9,890 |
| 1989-12-05 | 999 | 1,000 | 980 | 990 | 297,000 | 9,900 |
| 1989-12-04 | 978 | 980 | 970 | 970 | 124,000 | 9,700 |
| 1989-12-01 | 980 | 980 | 970 | 970 | 185,000 | 9,700 |
| 1989-11-30 | 980 | 984 | 970 | 980 | 129,000 | 9,800 |
| 1989-11-29 | 995 | 995 | 980 | 980 | 136,000 | 9,800 |
| 1989-11-28 | 994 | 995 | 980 | 995 | 176,000 | 9,950 |
| 1989-11-27 | 1,000 | 1,000 | 985 | 986 | 270,000 | 9,860 |
| 1989-11-24 | 973 | 1,000 | 970 | 1,000 | 439,000 | 10,000 |
| 1989-11-22 | 960 | 970 | 960 | 970 | 171,000 | 9,700 |
| 1989-11-21 | 951 | 960 | 941 | 956 | 111,000 | 9,560 |
| 1989-11-20 | 961 | 970 | 950 | 950 | 176,000 | 9,500 |
| 1989-11-17 | 941 | 960 | 940 | 960 | 205,000 | 9,600 |
| 1989-11-16 | 930 | 940 | 927 | 940 | 124,000 | 9,400 |
| 1989-11-15 | 930 | 935 | 899 | 900 | 184,000 | 9,000 |
| 1989-11-14 | 940 | 940 | 930 | 930 | 98,000 | 9,300 |
| 1989-11-13 | 940 | 940 | 930 | 940 | 94,000 | 9,400 |
| 1989-11-10 | 925 | 950 | 925 | 940 | 55,000 | 9,400 |
| 1989-11-09 | 920 | 925 | 915 | 925 | 121,000 | 9,250 |
| 1989-11-08 | 920 | 935 | 920 | 920 | 102,000 | 9,200 |
| 1989-11-07 | 923 | 924 | 920 | 924 | 77,000 | 9,240 |
| 1989-11-06 | 920 | 925 | 916 | 925 | 79,000 | 9,250 |
| 1989-11-02 | 938 | 938 | 920 | 920 | 229,000 | 9,200 |
| 1989-11-01 | 940 | 945 | 931 | 938 | 51,000 | 9,380 |
| 1989-10-31 | 943 | 946 | 930 | 930 | 66,000 | 9,300 |
| 1989-10-30 | 953 | 953 | 942 | 946 | 76,000 | 9,460 |
| 1989-10-27 | 952 | 960 | 950 | 958 | 102,000 | 9,580 |
| 1989-10-26 | 965 | 975 | 958 | 958 | 95,000 | 9,580 |
| 1989-10-25 | 970 | 980 | 965 | 968 | 135,000 | 9,680 |
| 1989-10-24 | 980 | 980 | 972 | 980 | 60,000 | 9,800 |
| 1989-10-23 | 971 | 980 | 970 | 980 | 135,000 | 9,800 |
| 1989-10-20 | 980 | 985 | 965 | 970 | 164,000 | 9,700 |
| 1989-10-19 | 949 | 980 | 949 | 980 | 97,000 | 9,800 |
| 1989-10-18 | 939 | 950 | 939 | 949 | 77,000 | 9,490 |
| 1989-10-17 | 931 | 950 | 917 | 938 | 94,000 | 9,380 |
| 1989-10-16 | 902 | 930 | 902 | 905 | 120,000 | 9,050 |
| 1989-10-13 | 906 | 931 | 901 | 930 | 121,000 | 9,300 |
| 1989-10-12 | 931 | 931 | 910 | 915 | 135,000 | 9,150 |
| 1989-10-11 | 950 | 960 | 931 | 931 | 211,000 | 9,310 |
| 1989-10-09 | 975 | 990 | 940 | 940 | 213,000 | 9,400 |
| 1989-10-06 | 990 | 990 | 970 | 975 | 221,000 | 9,750 |
| 1989-10-05 | 990 | 995 | 985 | 990 | 172,000 | 9,900 |
| 1989-10-04 | 1,000 | 1,000 | 980 | 983 | 298,000 | 9,830 |
| 1989-10-03 | 1,010 | 1,020 | 1,000 | 1,010 | 287,000 | 10,100 |
| 1989-10-02 | 1,020 | 1,030 | 1,000 | 1,010 | 878,000 | 10,100 |
| 1989-09-29 | 985 | 1,020 | 971 | 1,020 | 1,493,000 | 10,200 |
| 1989-09-28 | 980 | 1,000 | 970 | 980 | 1,297,000 | 9,800 |
| 1989-09-27 | 950 | 973 | 949 | 973 | 579,000 | 9,730 |
| 1989-09-26 | 940 | 948 | 936 | 946 | 190,000 | 9,460 |
| 1989-09-25 | 935 | 949 | 935 | 940 | 169,000 | 9,400 |
| 1989-09-22 | 927 | 955 | 927 | 943 | 526,000 | 9,430 |
| 1989-09-21 | 923 | 930 | 921 | 923 | 246,000 | 9,230 |
| 1989-09-20 | 925 | 928 | 916 | 920 | 119,000 | 9,200 |
| 1989-09-19 | 926 | 928 | 916 | 925 | 159,000 | 9,250 |
| 1989-09-18 | 910 | 928 | 910 | 928 | 138,000 | 9,280 |
| 1989-09-14 | 910 | 930 | 901 | 930 | 391,000 | 9,300 |
| 1989-09-13 | 893 | 900 | 890 | 900 | 178,000 | 9,000 |
| 1989-09-12 | 871 | 894 | 871 | 890 | 102,000 | 8,900 |
| 1989-09-11 | 871 | 880 | 865 | 866 | 97,000 | 8,660 |
| 1989-09-08 | 861 | 870 | 860 | 865 | 141,000 | 8,650 |
| 1989-09-07 | 870 | 880 | 860 | 861 | 77,000 | 8,610 |
| 1989-09-06 | 894 | 894 | 870 | 870 | 88,000 | 8,700 |
| 1989-09-05 | 875 | 880 | 870 | 875 | 67,000 | 8,750 |
| 1989-09-04 | 862 | 880 | 862 | 875 | 39,000 | 8,750 |
| 1989-09-01 | 870 | 875 | 860 | 860 | 125,000 | 8,600 |
| 1989-08-31 | 867 | 880 | 860 | 862 | 110,000 | 8,620 |
| 1989-08-30 | 886 | 898 | 860 | 867 | 81,000 | 8,670 |
| 1989-08-29 | 890 | 900 | 881 | 881 | 63,000 | 8,810 |
| 1989-08-28 | 889 | 894 | 880 | 892 | 202,000 | 8,920 |
| 1989-08-25 | 887 | 895 | 855 | 855 | 285,000 | 8,550 |
| 1989-08-24 | 904 | 905 | 887 | 887 | 86,000 | 8,870 |
| 1989-08-23 | 909 | 909 | 887 | 899 | 141,000 | 8,990 |
| 1989-08-22 | 908 | 911 | 890 | 890 | 141,000 | 8,900 |
| 1989-08-21 | 911 | 918 | 905 | 911 | 53,000 | 9,110 |
| 1989-08-18 | 895 | 920 | 895 | 905 | 150,000 | 9,050 |
| 1989-08-17 | 891 | 909 | 891 | 894 | 41,000 | 8,940 |
| 1989-08-16 | 910 | 910 | 886 | 887 | 186,000 | 8,870 |
| 1989-08-15 | 919 | 919 | 900 | 900 | 108,000 | 9,000 |
| 1989-08-14 | 892 | 921 | 892 | 919 | 136,000 | 9,190 |
| 1989-08-11 | 900 | 902 | 891 | 892 | 173,000 | 8,920 |
| 1989-08-10 | 895 | 904 | 890 | 890 | 216,000 | 8,900 |
| 1989-08-09 | 885 | 900 | 881 | 890 | 96,000 | 8,900 |
| 1989-08-08 | 899 | 900 | 881 | 881 | 57,000 | 8,810 |
| 1989-08-07 | 896 | 899 | 881 | 899 | 50,000 | 8,990 |
| 1989-08-04 | 886 | 892 | 885 | 887 | 63,000 | 8,870 |
| 1989-08-03 | 888 | 900 | 880 | 885 | 99,000 | 8,850 |
| 1989-08-02 | 895 | 905 | 888 | 888 | 96,000 | 8,880 |
| 1989-08-01 | 903 | 904 | 891 | 895 | 73,000 | 8,950 |
| 1989-07-31 | 909 | 909 | 886 | 886 | 113,000 | 8,860 |
| 1989-07-28 | 897 | 899 | 885 | 886 | 150,000 | 8,860 |
| 1989-07-27 | 875 | 894 | 875 | 884 | 210,000 | 8,840 |
| 1989-07-26 | 894 | 898 | 865 | 865 | 168,000 | 8,650 |
| 1989-07-25 | 885 | 889 | 875 | 880 | 138,000 | 8,800 |
| 1989-07-24 | 862 | 879 | 862 | 863 | 33,000 | 8,630 |
| 1989-07-21 | 875 | 885 | 860 | 861 | 49,000 | 8,610 |
| 1989-07-20 | 880 | 885 | 870 | 885 | 56,000 | 8,850 |
| 1989-07-19 | 856 | 867 | 855 | 867 | 46,000 | 8,670 |
| 1989-07-18 | 863 | 868 | 855 | 859 | 45,000 | 8,590 |
| 1989-07-17 | 890 | 897 | 861 | 861 | 26,000 | 8,610 |
| 1989-07-14 | 894 | 894 | 880 | 890 | 50,000 | 8,900 |
| 1989-07-13 | 899 | 899 | 881 | 894 | 40,000 | 8,940 |
| 1989-07-12 | 895 | 901 | 891 | 900 | 59,000 | 9,000 |
| 1989-07-11 | 919 | 919 | 900 | 904 | 110,000 | 9,040 |
| 1989-07-10 | 920 | 929 | 916 | 918 | 132,000 | 9,180 |
| 1989-07-07 | 891 | 918 | 890 | 917 | 165,000 | 9,170 |
| 1989-07-06 | 879 | 909 | 879 | 890 | 94,000 | 8,900 |
| 1989-07-05 | 864 | 889 | 863 | 879 | 109,000 | 8,790 |
| 1989-07-04 | 851 | 865 | 850 | 861 | 51,000 | 8,610 |
| 1989-07-03 | 845 | 850 | 831 | 850 | 79,000 | 8,500 |
| 1989-06-30 | 845 | 850 | 835 | 845 | 85,000 | 8,450 |
| 1989-06-29 | 849 | 850 | 836 | 845 | 65,000 | 8,450 |
| 1989-06-28 | 850 | 855 | 830 | 849 | 115,000 | 8,490 |
| 1989-06-27 | 856 | 870 | 850 | 850 | 83,000 | 8,500 |
| 1989-06-26 | 851 | 882 | 851 | 856 | 99,000 | 8,560 |
| 1989-06-23 | 870 | 880 | 870 | 871 | 120,000 | 8,710 |
| 1989-06-22 | 881 | 883 | 880 | 880 | 84,000 | 8,800 |
| 1989-06-21 | 880 | 891 | 875 | 885 | 104,000 | 8,850 |
| 1989-06-20 | 888 | 890 | 880 | 880 | 106,000 | 8,800 |
| 1989-06-19 | 898 | 904 | 879 | 888 | 111,000 | 8,880 |
| 1989-06-16 | 920 | 920 | 879 | 888 | 148,000 | 8,880 |
| 1989-06-15 | 940 | 940 | 910 | 928 | 286,000 | 9,280 |
| 1989-06-14 | 937 | 937 | 911 | 920 | 129,000 | 9,200 |
| 1989-06-13 | 941 | 947 | 911 | 911 | 174,000 | 9,110 |
| 1989-06-12 | 950 | 955 | 940 | 941 | 458,000 | 9,410 |
| 1989-06-09 | 950 | 955 | 940 | 940 | 273,000 | 9,400 |
| 1989-06-08 | 945 | 950 | 931 | 950 | 364,000 | 9,500 |
| 1989-06-07 | 934 | 948 | 930 | 939 | 321,000 | 9,390 |
| 1989-06-06 | 920 | 929 | 911 | 924 | 225,000 | 9,240 |
| 1989-06-05 | 950 | 951 | 921 | 930 | 183,000 | 9,300 |
| 1989-06-02 | 936 | 964 | 932 | 942 | 322,000 | 9,420 |
| 1989-06-01 | 950 | 960 | 930 | 930 | 380,000 | 9,300 |
| 1989-05-31 | 975 | 985 | 950 | 950 | 631,000 | 9,500 |
| 1989-05-30 | 940 | 976 | 925 | 976 | 524,000 | 9,760 |
| 1989-05-29 | 964 | 976 | 950 | 950 | 646,000 | 9,500 |
| 1989-05-26 | 950 | 970 | 932 | 961 | 1,939,000 | 9,610 |
| 1989-05-25 | 891 | 950 | 891 | 945 | 1,214,000 | 9,450 |
| 1989-05-24 | 880 | 886 | 875 | 880 | 246,000 | 8,800 |
| 1989-05-23 | 881 | 885 | 875 | 880 | 263,000 | 8,800 |
| 1989-05-22 | 900 | 900 | 886 | 886 | 278,000 | 8,860 |
| 1989-05-19 | 884 | 905 | 884 | 895 | 397,000 | 8,950 |
| 1989-05-18 | 907 | 910 | 893 | 894 | 247,000 | 8,940 |
| 1989-05-17 | 914 | 914 | 900 | 913 | 527,000 | 9,130 |
| 1989-05-16 | 920 | 929 | 896 | 914 | 1,448,000 | 9,140 |
| 1989-05-15 | 901 | 918 | 892 | 918 | 1,920,000 | 9,180 |
| 1989-05-12 | 845 | 908 | 835 | 892 | 3,641,000 | 8,920 |
| 1989-05-11 | 820 | 827 | 815 | 825 | 177,000 | 8,250 |
| 1989-05-10 | 820 | 829 | 816 | 827 | 103,000 | 8,270 |
| 1989-05-09 | 825 | 835 | 817 | 817 | 178,000 | 8,170 |
| 1989-05-08 | 845 | 850 | 830 | 835 | 181,000 | 8,350 |
| 1989-05-02 | 832 | 859 | 830 | 845 | 919,000 | 8,450 |
| 1989-05-01 | 820 | 830 | 810 | 822 | 250,000 | 8,220 |
| 1989-04-28 | 819 | 820 | 805 | 810 | 256,000 | 8,100 |
| 1989-04-27 | 800 | 820 | 796 | 819 | 594,000 | 8,190 |
| 1989-04-26 | 794 | 799 | 786 | 799 | 188,000 | 7,990 |
| 1989-04-25 | 775 | 798 | 770 | 776 | 176,000 | 7,760 |
| 1989-04-24 | 789 | 790 | 770 | 775 | 73,000 | 7,750 |
| 1989-04-21 | 781 | 798 | 781 | 795 | 212,000 | 7,950 |
| 1989-04-20 | 795 | 800 | 785 | 785 | 186,000 | 7,850 |
| 1989-04-19 | 790 | 790 | 780 | 789 | 215,000 | 7,890 |
| 1989-04-18 | 760 | 796 | 760 | 788 | 240,000 | 7,880 |
| 1989-04-17 | 750 | 760 | 750 | 760 | 81,000 | 7,600 |
| 1989-04-14 | 761 | 764 | 746 | 751 | 102,000 | 7,510 |
| 1989-04-13 | 760 | 764 | 741 | 741 | 144,000 | 7,410 |
| 1989-04-12 | 751 | 761 | 751 | 761 | 123,000 | 7,610 |
| 1989-04-11 | 741 | 765 | 741 | 761 | 55,000 | 7,610 |
| 1989-04-10 | 762 | 762 | 730 | 734 | 59,000 | 7,340 |
| 1989-04-07 | 766 | 770 | 756 | 763 | 61,000 | 7,630 |
| 1989-04-06 | 784 | 785 | 766 | 770 | 57,000 | 7,700 |
| 1989-04-05 | 772 | 789 | 772 | 788 | 77,000 | 7,880 |
| 1989-04-04 | 765 | 792 | 765 | 792 | 186,000 | 7,920 |
| 1989-04-03 | 770 | 777 | 765 | 765 | 97,000 | 7,650 |
| 1989-03-31 | 760 | 770 | 750 | 755 | 56,000 | 7,550 |
| 1989-03-30 | 759 | 777 | 751 | 770 | 54,000 | 7,700 |
| 1989-03-29 | 771 | 779 | 764 | 777 | 74,000 | 7,770 |
| 1989-03-28 | 730 | 731 | 720 | 731 | 70,000 | 7,310 |
| 1989-03-27 | 720 | 720 | 710 | 710 | 183,000 | 7,100 |
| 1989-03-24 | 725 | 734 | 720 | 725 | 119,000 | 7,250 |
| 1989-03-23 | 738 | 740 | 732 | 734 | 106,000 | 7,340 |
| 1989-03-22 | 762 | 762 | 738 | 739 | 143,000 | 7,390 |
| 1989-03-20 | 760 | 775 | 745 | 760 | 107,000 | 7,600 |
| 1989-03-17 | 779 | 780 | 770 | 770 | 100,000 | 7,700 |
| 1989-03-16 | 770 | 775 | 762 | 772 | 167,000 | 7,720 |
| 1989-03-15 | 770 | 773 | 765 | 767 | 119,000 | 7,670 |
| 1989-03-14 | 775 | 775 | 766 | 770 | 92,000 | 7,700 |
| 1989-03-13 | 770 | 775 | 765 | 765 | 217,000 | 7,650 |
| 1989-03-10 | 768 | 770 | 761 | 768 | 150,000 | 7,680 |
| 1989-03-09 | 770 | 772 | 768 | 768 | 162,000 | 7,680 |
| 1989-03-08 | 770 | 780 | 768 | 772 | 77,000 | 7,720 |
| 1989-03-07 | 771 | 775 | 765 | 766 | 133,000 | 7,660 |
| 1989-03-06 | 785 | 785 | 770 | 770 | 89,000 | 7,700 |
| 1989-03-03 | 767 | 776 | 767 | 770 | 87,000 | 7,700 |
| 1989-03-02 | 780 | 780 | 766 | 766 | 109,000 | 7,660 |
| 1989-03-01 | 780 | 785 | 765 | 765 | 175,000 | 7,650 |
| 1989-02-28 | 770 | 785 | 770 | 784 | 86,000 | 7,840 |
| 1989-02-27 | 780 | 790 | 775 | 780 | 66,000 | 7,800 |
| 1989-02-23 | 775 | 780 | 765 | 766 | 186,000 | 7,660 |
| 1989-02-22 | 799 | 799 | 775 | 781 | 178,000 | 7,810 |
| 1989-02-21 | 781 | 800 | 781 | 781 | 207,000 | 7,810 |
| 1989-02-20 | 795 | 800 | 775 | 794 | 142,000 | 7,940 |
| 1989-02-17 | 793 | 793 | 765 | 765 | 114,000 | 7,650 |
| 1989-02-16 | 788 | 797 | 776 | 783 | 200,000 | 7,830 |
| 1989-02-15 | 799 | 799 | 781 | 787 | 132,000 | 7,870 |
| 1989-02-14 | 810 | 824 | 790 | 790 | 437,000 | 7,900 |
| 1989-02-13 | 760 | 809 | 760 | 806 | 271,000 | 8,060 |
| 1989-02-10 | 786 | 786 | 770 | 780 | 122,000 | 7,800 |
| 1989-02-09 | 797 | 797 | 785 | 786 | 169,000 | 7,860 |
| 1989-02-08 | 791 | 800 | 787 | 787 | 186,000 | 7,870 |
| 1989-02-07 | 795 | 799 | 785 | 785 | 319,000 | 7,850 |
| 1989-02-06 | 803 | 808 | 785 | 785 | 328,000 | 7,850 |
| 1989-02-03 | 809 | 814 | 795 | 804 | 414,000 | 8,040 |
| 1989-02-02 | 808 | 820 | 800 | 804 | 540,000 | 8,040 |
| 1989-02-01 | 824 | 846 | 810 | 818 | 1,496,000 | 8,180 |
| 1989-01-31 | 801 | 821 | 801 | 814 | 1,335,000 | 8,140 |
| 1989-01-30 | 789 | 800 | 785 | 792 | 832,000 | 7,920 |
| 1989-01-28 | 765 | 785 | 760 | 780 | 585,000 | 7,800 |
| 1989-01-27 | 755 | 769 | 755 | 755 | 211,000 | 7,550 |
| 1989-01-26 | 764 | 764 | 751 | 758 | 152,000 | 7,580 |
| 1989-01-25 | 770 | 775 | 755 | 760 | 255,000 | 7,600 |
| 1989-01-24 | 750 | 769 | 750 | 768 | 268,000 | 7,680 |
| 1989-01-23 | 747 | 760 | 742 | 750 | 134,000 | 7,500 |
| 1989-01-20 | 749 | 750 | 735 | 737 | 142,000 | 7,370 |
| 1989-01-19 | 755 | 755 | 739 | 749 | 190,000 | 7,490 |
| 1989-01-18 | 765 | 770 | 729 | 735 | 236,000 | 7,350 |
| 1989-01-17 | 775 | 780 | 760 | 761 | 241,000 | 7,610 |
| 1989-01-13 | 769 | 782 | 760 | 765 | 1,198,000 | 7,650 |
| 1989-01-12 | 750 | 765 | 740 | 761 | 804,000 | 7,610 |
| 1989-01-11 | 720 | 730 | 717 | 729 | 416,000 | 7,290 |
| 1989-01-10 | 715 | 720 | 705 | 705 | 212,000 | 7,050 |
| 1989-01-09 | 720 | 720 | 710 | 715 | 116,000 | 7,150 |
| 1989-01-06 | 707 | 718 | 700 | 705 | 74,000 | 7,050 |
| 1989-01-05 | 729 | 729 | 691 | 705 | 98,000 | 7,050 |
| 1989-01-04 | 739 | 739 | 712 | 730 | 102,000 | 7,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
