8835 太平洋興発(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 462 | 483 | 462 | 476 | 26,000 | 4,760 |
| 1991-12-27 | 470 | 470 | 450 | 460 | 43,000 | 4,600 |
| 1991-12-26 | 470 | 471 | 460 | 465 | 76,000 | 4,650 |
| 1991-12-25 | 432 | 470 | 432 | 470 | 53,000 | 4,700 |
| 1991-12-24 | 453 | 456 | 431 | 431 | 55,000 | 4,310 |
| 1991-12-20 | 453 | 465 | 445 | 448 | 73,000 | 4,480 |
| 1991-12-19 | 471 | 471 | 451 | 458 | 57,000 | 4,580 |
| 1991-12-18 | 483 | 485 | 479 | 481 | 139,000 | 4,810 |
| 1991-12-17 | 499 | 500 | 485 | 485 | 493,000 | 4,850 |
| 1991-12-16 | 470 | 480 | 459 | 480 | 109,000 | 4,800 |
| 1991-12-13 | 450 | 470 | 445 | 470 | 116,000 | 4,700 |
| 1991-12-12 | 430 | 435 | 410 | 435 | 48,000 | 4,350 |
| 1991-12-11 | 424 | 424 | 411 | 420 | 43,000 | 4,200 |
| 1991-12-10 | 441 | 441 | 425 | 425 | 32,000 | 4,250 |
| 1991-12-09 | 435 | 450 | 431 | 446 | 43,000 | 4,460 |
| 1991-12-06 | 430 | 430 | 421 | 430 | 21,000 | 4,300 |
| 1991-12-05 | 430 | 430 | 418 | 430 | 20,000 | 4,300 |
| 1991-12-04 | 411 | 425 | 411 | 425 | 55,000 | 4,250 |
| 1991-12-03 | 406 | 412 | 403 | 412 | 41,000 | 4,120 |
| 1991-12-02 | 400 | 408 | 398 | 408 | 58,000 | 4,080 |
| 1991-11-29 | 404 | 407 | 400 | 400 | 18,000 | 4,000 |
| 1991-11-28 | 418 | 419 | 404 | 404 | 24,000 | 4,040 |
| 1991-11-27 | 415 | 421 | 415 | 421 | 14,000 | 4,210 |
| 1991-11-26 | 418 | 419 | 412 | 412 | 9,000 | 4,120 |
| 1991-11-25 | 420 | 420 | 417 | 417 | 25,000 | 4,170 |
| 1991-11-22 | 424 | 424 | 420 | 420 | 42,000 | 4,200 |
| 1991-11-21 | 429 | 429 | 421 | 422 | 18,000 | 4,220 |
| 1991-11-20 | 424 | 428 | 421 | 428 | 17,000 | 4,280 |
| 1991-11-19 | 430 | 435 | 430 | 430 | 20,000 | 4,300 |
| 1991-11-18 | 430 | 430 | 420 | 425 | 27,000 | 4,250 |
| 1991-11-15 | 435 | 440 | 435 | 440 | 9,000 | 4,400 |
| 1991-11-14 | 452 | 452 | 450 | 450 | 6,000 | 4,500 |
| 1991-11-13 | 459 | 459 | 450 | 457 | 13,000 | 4,570 |
| 1991-11-12 | 458 | 458 | 458 | 458 | 8,000 | 4,580 |
| 1991-11-11 | 480 | 480 | 469 | 469 | 13,000 | 4,690 |
| 1991-11-08 | 481 | 483 | 480 | 480 | 100,000 | 4,800 |
| 1991-11-07 | 481 | 483 | 480 | 481 | 51,000 | 4,810 |
| 1991-11-06 | 480 | 483 | 480 | 480 | 38,000 | 4,800 |
| 1991-11-05 | 476 | 480 | 475 | 480 | 28,000 | 4,800 |
| 1991-11-01 | 466 | 475 | 465 | 475 | 32,000 | 4,750 |
| 1991-10-31 | 465 | 475 | 465 | 465 | 20,000 | 4,650 |
| 1991-10-30 | 480 | 488 | 465 | 465 | 49,000 | 4,650 |
| 1991-10-29 | 473 | 475 | 468 | 475 | 21,000 | 4,750 |
| 1991-10-28 | 469 | 470 | 461 | 463 | 38,000 | 4,630 |
| 1991-10-25 | 479 | 479 | 460 | 470 | 46,000 | 4,700 |
| 1991-10-24 | 488 | 499 | 481 | 481 | 188,000 | 4,810 |
| 1991-10-23 | 479 | 488 | 476 | 488 | 316,000 | 4,880 |
| 1991-10-22 | 445 | 455 | 440 | 455 | 124,000 | 4,550 |
| 1991-10-21 | 435 | 440 | 435 | 440 | 36,000 | 4,400 |
| 1991-10-18 | 426 | 430 | 421 | 430 | 37,000 | 4,300 |
| 1991-10-17 | 425 | 430 | 425 | 430 | 21,000 | 4,300 |
| 1991-10-16 | 432 | 440 | 420 | 420 | 28,000 | 4,200 |
| 1991-10-15 | 421 | 430 | 421 | 430 | 7,000 | 4,300 |
| 1991-10-14 | 427 | 427 | 420 | 420 | 16,000 | 4,200 |
| 1991-10-11 | 435 | 435 | 426 | 426 | 12,000 | 4,260 |
| 1991-10-09 | 440 | 445 | 436 | 436 | 38,000 | 4,360 |
| 1991-10-08 | 446 | 446 | 440 | 440 | 14,000 | 4,400 |
| 1991-10-07 | 450 | 450 | 445 | 445 | 10,000 | 4,450 |
| 1991-10-04 | 453 | 453 | 435 | 435 | 34,000 | 4,350 |
| 1991-10-03 | 457 | 458 | 446 | 458 | 41,000 | 4,580 |
| 1991-10-02 | 462 | 470 | 461 | 461 | 99,000 | 4,610 |
| 1991-10-01 | 437 | 460 | 430 | 460 | 107,000 | 4,600 |
| 1991-09-30 | 425 | 440 | 423 | 440 | 50,000 | 4,400 |
| 1991-09-27 | 421 | 425 | 420 | 420 | 49,000 | 4,200 |
| 1991-09-26 | 419 | 419 | 406 | 406 | 18,000 | 4,060 |
| 1991-09-25 | 400 | 410 | 400 | 410 | 35,000 | 4,100 |
| 1991-09-24 | 405 | 410 | 402 | 402 | 40,000 | 4,020 |
| 1991-09-20 | 415 | 415 | 400 | 401 | 59,000 | 4,010 |
| 1991-09-19 | 417 | 422 | 413 | 413 | 51,000 | 4,130 |
| 1991-09-18 | 430 | 435 | 415 | 416 | 29,000 | 4,160 |
| 1991-09-17 | 430 | 439 | 425 | 433 | 40,000 | 4,330 |
| 1991-09-13 | 411 | 420 | 402 | 420 | 57,000 | 4,200 |
| 1991-09-12 | 404 | 406 | 395 | 401 | 43,000 | 4,010 |
| 1991-09-11 | 409 | 409 | 400 | 404 | 16,000 | 4,040 |
| 1991-09-10 | 416 | 416 | 410 | 410 | 27,000 | 4,100 |
| 1991-09-09 | 422 | 425 | 420 | 420 | 41,000 | 4,200 |
| 1991-09-06 | 405 | 420 | 405 | 415 | 72,000 | 4,150 |
| 1991-09-05 | 391 | 405 | 390 | 405 | 34,000 | 4,050 |
| 1991-09-04 | 400 | 400 | 388 | 388 | 54,000 | 3,880 |
| 1991-09-03 | 400 | 405 | 395 | 400 | 33,000 | 4,000 |
| 1991-09-02 | 400 | 400 | 388 | 392 | 43,000 | 3,920 |
| 1991-08-30 | 391 | 395 | 386 | 391 | 28,000 | 3,910 |
| 1991-08-29 | 385 | 390 | 385 | 390 | 6,000 | 3,900 |
| 1991-08-28 | 390 | 390 | 385 | 387 | 38,000 | 3,870 |
| 1991-08-27 | 395 | 395 | 390 | 390 | 13,000 | 3,900 |
| 1991-08-26 | 397 | 397 | 390 | 390 | 20,000 | 3,900 |
| 1991-08-23 | 407 | 407 | 395 | 395 | 27,000 | 3,950 |
| 1991-08-22 | 411 | 411 | 403 | 408 | 54,000 | 4,080 |
| 1991-08-21 | 387 | 405 | 387 | 398 | 81,000 | 3,980 |
| 1991-08-20 | 381 | 390 | 380 | 385 | 21,000 | 3,850 |
| 1991-08-19 | 405 | 410 | 380 | 380 | 67,000 | 3,800 |
| 1991-08-16 | 409 | 409 | 405 | 405 | 26,000 | 4,050 |
| 1991-08-15 | 424 | 424 | 415 | 415 | 13,000 | 4,150 |
| 1991-08-14 | 410 | 420 | 410 | 420 | 26,000 | 4,200 |
| 1991-08-13 | 415 | 420 | 415 | 415 | 27,000 | 4,150 |
| 1991-08-12 | 430 | 430 | 411 | 411 | 11,000 | 4,110 |
| 1991-08-09 | 435 | 435 | 430 | 430 | 12,000 | 4,300 |
| 1991-08-08 | 437 | 437 | 435 | 435 | 19,000 | 4,350 |
| 1991-08-07 | 436 | 436 | 435 | 435 | 4,000 | 4,350 |
| 1991-08-06 | 449 | 450 | 443 | 445 | 8,000 | 4,450 |
| 1991-08-05 | 450 | 451 | 450 | 450 | 10,000 | 4,500 |
| 1991-08-02 | 452 | 460 | 452 | 455 | 4,000 | 4,550 |
| 1991-08-01 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1991-07-31 | 465 | 469 | 460 | 469 | 15,000 | 4,690 |
| 1991-07-30 | 453 | 463 | 452 | 460 | 6,000 | 4,600 |
| 1991-07-29 | 456 | 456 | 451 | 451 | 2,000 | 4,510 |
| 1991-07-26 | 456 | 456 | 451 | 451 | 11,000 | 4,510 |
| 1991-07-25 | 457 | 462 | 456 | 456 | 15,000 | 4,560 |
| 1991-07-24 | 439 | 451 | 439 | 451 | 17,000 | 4,510 |
| 1991-07-23 | 447 | 448 | 439 | 439 | 9,000 | 4,390 |
| 1991-07-22 | 450 | 450 | 448 | 448 | 10,000 | 4,480 |
| 1991-07-19 | 464 | 464 | 450 | 450 | 9,000 | 4,500 |
| 1991-07-18 | 480 | 481 | 459 | 459 | 64,000 | 4,590 |
| 1991-07-17 | 480 | 485 | 480 | 480 | 121,000 | 4,800 |
| 1991-07-16 | 470 | 471 | 470 | 470 | 43,000 | 4,700 |
| 1991-07-15 | 440 | 460 | 440 | 460 | 21,000 | 4,600 |
| 1991-07-12 | 441 | 442 | 440 | 440 | 32,000 | 4,400 |
| 1991-07-11 | 443 | 445 | 443 | 445 | 32,000 | 4,450 |
| 1991-07-10 | 411 | 411 | 411 | 411 | 13,000 | 4,110 |
| 1991-07-09 | 399 | 402 | 390 | 401 | 50,000 | 4,010 |
| 1991-07-08 | 421 | 421 | 401 | 402 | 46,000 | 4,020 |
| 1991-07-05 | 436 | 439 | 430 | 431 | 53,000 | 4,310 |
| 1991-07-04 | 450 | 455 | 435 | 436 | 48,000 | 4,360 |
| 1991-07-02 | 490 | 490 | 484 | 485 | 26,000 | 4,850 |
| 1991-07-01 | 481 | 490 | 476 | 485 | 54,000 | 4,850 |
| 1991-06-28 | 459 | 464 | 456 | 456 | 24,000 | 4,560 |
| 1991-06-27 | 470 | 470 | 465 | 469 | 17,000 | 4,690 |
| 1991-06-26 | 470 | 474 | 467 | 474 | 23,000 | 4,740 |
| 1991-06-25 | 450 | 460 | 450 | 460 | 42,000 | 4,600 |
| 1991-06-24 | 474 | 474 | 460 | 460 | 52,000 | 4,600 |
| 1991-06-21 | 470 | 482 | 470 | 470 | 44,000 | 4,700 |
| 1991-06-20 | 480 | 480 | 465 | 466 | 52,000 | 4,660 |
| 1991-06-19 | 491 | 491 | 480 | 480 | 58,000 | 4,800 |
| 1991-06-18 | 501 | 501 | 486 | 486 | 17,000 | 4,860 |
| 1991-06-17 | 500 | 505 | 500 | 500 | 25,000 | 5,000 |
| 1991-06-14 | 490 | 500 | 486 | 486 | 30,000 | 4,860 |
| 1991-06-13 | 486 | 490 | 486 | 490 | 18,000 | 4,900 |
| 1991-06-12 | 486 | 488 | 486 | 488 | 14,000 | 4,880 |
| 1991-06-11 | 490 | 490 | 482 | 483 | 16,000 | 4,830 |
| 1991-06-10 | 500 | 500 | 490 | 490 | 16,000 | 4,900 |
| 1991-06-07 | 510 | 510 | 504 | 504 | 9,000 | 5,040 |
| 1991-06-06 | 498 | 510 | 495 | 510 | 27,000 | 5,100 |
| 1991-06-05 | 499 | 499 | 490 | 490 | 25,000 | 4,900 |
| 1991-06-04 | 506 | 510 | 500 | 500 | 22,000 | 5,000 |
| 1991-06-03 | 506 | 516 | 500 | 500 | 55,000 | 5,000 |
| 1991-05-31 | 498 | 500 | 496 | 500 | 25,000 | 5,000 |
| 1991-05-30 | 503 | 505 | 496 | 498 | 16,000 | 4,980 |
| 1991-05-29 | 496 | 505 | 496 | 505 | 85,000 | 5,050 |
| 1991-05-28 | 490 | 499 | 481 | 481 | 24,000 | 4,810 |
| 1991-05-27 | 491 | 500 | 490 | 500 | 21,000 | 5,000 |
| 1991-05-24 | 500 | 500 | 481 | 481 | 46,000 | 4,810 |
| 1991-05-23 | 501 | 502 | 498 | 500 | 46,000 | 5,000 |
| 1991-05-22 | 501 | 503 | 500 | 500 | 9,000 | 5,000 |
| 1991-05-21 | 502 | 502 | 498 | 500 | 25,000 | 5,000 |
| 1991-05-20 | 510 | 510 | 506 | 510 | 24,000 | 5,100 |
| 1991-05-17 | 508 | 514 | 506 | 506 | 27,000 | 5,060 |
| 1991-05-16 | 513 | 514 | 503 | 504 | 31,000 | 5,040 |
| 1991-05-15 | 514 | 514 | 508 | 514 | 35,000 | 5,140 |
| 1991-05-14 | 514 | 515 | 512 | 514 | 12,000 | 5,140 |
| 1991-05-13 | 525 | 525 | 502 | 520 | 44,000 | 5,200 |
| 1991-05-10 | 531 | 532 | 522 | 525 | 30,000 | 5,250 |
| 1991-05-09 | 545 | 545 | 521 | 525 | 36,000 | 5,250 |
| 1991-05-08 | 525 | 540 | 519 | 540 | 25,000 | 5,400 |
| 1991-05-07 | 531 | 532 | 530 | 531 | 29,000 | 5,310 |
| 1991-05-02 | 526 | 540 | 523 | 540 | 42,000 | 5,400 |
| 1991-05-01 | 515 | 530 | 515 | 521 | 41,000 | 5,210 |
| 1991-04-30 | 529 | 529 | 510 | 516 | 34,000 | 5,160 |
| 1991-04-26 | 525 | 529 | 520 | 528 | 25,000 | 5,280 |
| 1991-04-25 | 530 | 538 | 515 | 522 | 22,000 | 5,220 |
| 1991-04-24 | 535 | 540 | 530 | 530 | 23,000 | 5,300 |
| 1991-04-23 | 530 | 540 | 524 | 540 | 52,000 | 5,400 |
| 1991-04-22 | 544 | 544 | 532 | 540 | 38,000 | 5,400 |
| 1991-04-19 | 550 | 555 | 545 | 545 | 55,000 | 5,450 |
| 1991-04-18 | 550 | 550 | 545 | 545 | 65,000 | 5,450 |
| 1991-04-17 | 565 | 565 | 545 | 547 | 40,000 | 5,470 |
| 1991-04-16 | 575 | 575 | 560 | 565 | 83,000 | 5,650 |
| 1991-04-15 | 585 | 585 | 571 | 580 | 66,000 | 5,800 |
| 1991-04-12 | 561 | 579 | 561 | 575 | 103,000 | 5,750 |
| 1991-04-11 | 590 | 590 | 560 | 570 | 122,000 | 5,700 |
| 1991-04-10 | 558 | 599 | 550 | 587 | 285,000 | 5,870 |
| 1991-04-09 | 569 | 570 | 556 | 561 | 55,000 | 5,610 |
| 1991-04-08 | 574 | 575 | 559 | 565 | 200,000 | 5,650 |
| 1991-04-05 | 546 | 571 | 545 | 564 | 289,000 | 5,640 |
| 1991-04-04 | 523 | 539 | 522 | 539 | 102,000 | 5,390 |
| 1991-04-03 | 520 | 529 | 513 | 525 | 41,000 | 5,250 |
| 1991-04-02 | 514 | 520 | 508 | 513 | 41,000 | 5,130 |
| 1991-04-01 | 515 | 520 | 512 | 520 | 37,000 | 5,200 |
| 1991-03-29 | 520 | 530 | 510 | 530 | 32,000 | 5,300 |
| 1991-03-28 | 520 | 530 | 510 | 530 | 45,000 | 5,300 |
| 1991-03-27 | 526 | 526 | 507 | 510 | 40,000 | 5,100 |
| 1991-03-26 | 531 | 531 | 516 | 516 | 38,000 | 5,160 |
| 1991-03-25 | 510 | 510 | 500 | 500 | 118,000 | 5,000 |
| 1991-03-22 | 503 | 523 | 503 | 505 | 128,000 | 5,050 |
| 1991-03-20 | 511 | 526 | 506 | 523 | 190,000 | 5,230 |
| 1991-03-19 | 530 | 549 | 530 | 547 | 95,000 | 5,470 |
| 1991-03-18 | 550 | 555 | 550 | 550 | 333,000 | 5,500 |
| 1991-03-15 | 549 | 558 | 541 | 550 | 607,000 | 5,500 |
| 1991-03-14 | 510 | 533 | 510 | 530 | 303,000 | 5,300 |
| 1991-03-13 | 499 | 514 | 499 | 509 | 165,000 | 5,090 |
| 1991-03-12 | 486 | 500 | 486 | 500 | 105,000 | 5,000 |
| 1991-03-11 | 481 | 490 | 480 | 481 | 67,000 | 4,810 |
| 1991-03-08 | 490 | 498 | 481 | 486 | 77,000 | 4,860 |
| 1991-03-07 | 481 | 500 | 480 | 500 | 81,000 | 5,000 |
| 1991-03-06 | 485 | 500 | 481 | 485 | 69,000 | 4,850 |
| 1991-03-05 | 487 | 491 | 485 | 490 | 49,000 | 4,900 |
| 1991-03-04 | 475 | 478 | 475 | 475 | 44,000 | 4,750 |
| 1991-03-01 | 496 | 500 | 490 | 490 | 85,000 | 4,900 |
| 1991-02-28 | 497 | 509 | 496 | 496 | 136,000 | 4,960 |
| 1991-02-27 | 500 | 500 | 486 | 486 | 60,000 | 4,860 |
| 1991-02-26 | 502 | 510 | 500 | 506 | 86,000 | 5,060 |
| 1991-02-25 | 492 | 500 | 475 | 499 | 67,000 | 4,990 |
| 1991-02-22 | 505 | 510 | 491 | 491 | 96,000 | 4,910 |
| 1991-02-21 | 516 | 516 | 499 | 500 | 128,000 | 5,000 |
| 1991-02-20 | 501 | 514 | 501 | 510 | 216,000 | 5,100 |
| 1991-02-19 | 501 | 530 | 501 | 514 | 210,000 | 5,140 |
| 1991-02-18 | 480 | 500 | 480 | 496 | 230,000 | 4,960 |
| 1991-02-15 | 474 | 475 | 460 | 473 | 98,000 | 4,730 |
| 1991-02-14 | 480 | 489 | 462 | 475 | 135,000 | 4,750 |
| 1991-02-13 | 461 | 490 | 461 | 475 | 156,000 | 4,750 |
| 1991-02-12 | 455 | 467 | 450 | 459 | 152,000 | 4,590 |
| 1991-02-08 | 430 | 450 | 430 | 435 | 102,000 | 4,350 |
| 1991-02-07 | 421 | 426 | 414 | 426 | 75,000 | 4,260 |
| 1991-02-06 | 401 | 414 | 401 | 414 | 101,000 | 4,140 |
| 1991-02-05 | 379 | 396 | 376 | 396 | 235,000 | 3,960 |
| 1991-02-04 | 379 | 379 | 370 | 375 | 36,000 | 3,750 |
| 1991-02-01 | 375 | 375 | 365 | 375 | 49,000 | 3,750 |
| 1991-01-31 | 376 | 380 | 371 | 373 | 52,000 | 3,730 |
| 1991-01-30 | 379 | 379 | 370 | 375 | 45,000 | 3,750 |
| 1991-01-29 | 375 | 385 | 370 | 380 | 44,000 | 3,800 |
| 1991-01-28 | 380 | 386 | 375 | 375 | 39,000 | 3,750 |
| 1991-01-25 | 370 | 390 | 370 | 390 | 153,000 | 3,900 |
| 1991-01-24 | 380 | 385 | 362 | 362 | 133,000 | 3,620 |
| 1991-01-23 | 381 | 390 | 379 | 385 | 40,000 | 3,850 |
| 1991-01-22 | 400 | 410 | 395 | 403 | 47,000 | 4,030 |
| 1991-01-21 | 420 | 420 | 405 | 405 | 11,000 | 4,050 |
| 1991-01-18 | 423 | 430 | 420 | 420 | 54,000 | 4,200 |
| 1991-01-17 | 391 | 403 | 391 | 403 | 30,000 | 4,030 |
| 1991-01-16 | 405 | 406 | 400 | 401 | 52,000 | 4,010 |
| 1991-01-14 | 401 | 407 | 401 | 407 | 32,000 | 4,070 |
| 1991-01-11 | 411 | 420 | 405 | 412 | 40,000 | 4,120 |
| 1991-01-10 | 410 | 415 | 400 | 411 | 68,000 | 4,110 |
| 1991-01-09 | 415 | 415 | 408 | 415 | 46,000 | 4,150 |
| 1991-01-08 | 430 | 432 | 411 | 420 | 45,000 | 4,200 |
| 1991-01-07 | 435 | 440 | 432 | 432 | 45,000 | 4,320 |
| 1991-01-04 | 449 | 449 | 435 | 440 | 18,000 | 4,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
