1. HOME >
  2. 株価時系列 >
  3. 8835 >
  4. 1992年

8835 太平洋興発(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3029029028028010,0002,800
1992-12-2927629527529538,0002,950
1992-12-2828028027827819,0002,780
1992-12-2529429628328382,0002,830
1992-12-2429429529329327,0002,930
1992-12-2228929228929227,0002,920
1992-12-2128729028628849,0002,880
1992-12-1828829028628630,0002,860
1992-12-1729129128528628,0002,860
1992-12-1628529828528972,0002,890
1992-12-1528628628328424,0002,840
1992-12-1429529528728778,0002,870
1992-12-1129029428529132,0002,910
1992-12-10283295283290117,0002,900
1992-12-0927928327428353,0002,830
1992-12-082632662632668,0002,660
1992-12-0727627626326321,0002,630
1992-12-0428428427427539,0002,750
1992-12-0327928027028020,0002,800
1992-12-0228028127027160,0002,710
1992-12-01279298279279117,0002,790
1992-11-3027027926927945,0002,790
1992-11-2726526526026531,0002,650
1992-11-2626026526026021,0002,600
1992-11-2526026825325838,0002,580
1992-11-2425926625825922,0002,590
1992-11-2025325324025343,0002,530
1992-11-1926026025125540,0002,550
1992-11-1823926023926029,0002,600
1992-11-172402402312348,0002,340
1992-11-1624825024024011,0002,400
1992-11-1323325023325011,0002,500
1992-11-1223624323524319,0002,430
1992-11-1124024023823820,0002,380
1992-11-1024324523524027,0002,400
1992-11-092602602492492,0002,490
1992-11-0626026025025612,0002,560
1992-11-0524526024426032,0002,600
1992-11-0424025324024553,0002,450
1992-11-0225025023023038,0002,300
1992-10-3026026025525562,0002,550
1992-10-2926026226026119,0002,610
1992-10-2826927226026027,0002,600
1992-10-2726526826026846,0002,680
1992-10-262682682612687,0002,680
1992-10-2327527526526522,0002,650
1992-10-222682752682753,0002,750
1992-10-2126826826726817,0002,680
1992-10-2026726826726812,0002,680
1992-10-1926827226826835,0002,680
1992-10-1627027526726817,0002,680
1992-10-1527327326627218,0002,720
1992-10-1427928127027260,0002,720
1992-10-1327027226926919,0002,690
1992-10-1227227227027010,0002,700
1992-10-0927527527027015,0002,700
1992-10-0828228227527711,0002,770
1992-10-0728128328028012,0002,800
1992-10-0627527726026634,0002,660
1992-10-052822902822824,0002,820
1992-10-0228628628028212,0002,820
1992-10-0128629528429529,0002,950
1992-09-3028629028628618,0002,860
1992-09-2929129128528532,0002,850
1992-09-2829529529029120,0002,910
1992-09-2529329929029925,0002,990
1992-09-2429129928729926,0002,990
1992-09-2229629628728720,0002,870
1992-09-212953002952979,0002,970
1992-09-1829330029129522,0002,950
1992-09-1729929929129310,0002,930
1992-09-1630930929930022,0003,000
1992-09-1430030530030118,0003,010
1992-09-1131231330430587,0003,050
1992-09-10295315295309139,0003,090
1992-09-0929530028829358,0002,930
1992-09-0830930930530523,0003,050
1992-09-0730531930530567,0003,050
1992-09-0430231230130553,0003,050
1992-09-0328429528129432,0002,940
1992-09-0228928928128340,0002,830
1992-09-0130731429029048,0002,900
1992-08-3130732030631485,0003,140
1992-08-28300320300312115,0003,120
1992-08-27298320298320278,0003,200
1992-08-26290300290298100,0002,980
1992-08-25299304285290180,0002,900
1992-08-24296321287304426,0003,040
1992-08-21236280235280441,0002,800
1992-08-2021025021024184,0002,410
1992-08-1920020520020526,0002,050
1992-08-1821021020120542,0002,050
1992-08-1721622021522013,0002,200
1992-08-1419320419320121,0002,010
1992-08-1318719718719555,0001,950
1992-08-1220020018518577,0001,850
1992-08-1121021820520538,0002,050
1992-08-0724124723023540,0002,350
1992-08-062452452402405,0002,400
1992-08-0525025024625010,0002,500
1992-08-0425025025025018,0002,500
1992-08-0325025525025018,0002,500
1992-07-3124125024125047,0002,500
1992-07-3023824023624025,0002,400
1992-07-2924325024024023,0002,400
1992-07-2823925023924022,0002,400
1992-07-2725325525025049,0002,500
1992-07-2425625624724834,0002,480
1992-07-2325025024525030,0002,500
1992-07-2226526525225223,0002,520
1992-07-2126527026526514,0002,650
1992-07-2027627727527523,0002,750
1992-07-1727427727427712,0002,770
1992-07-1628128127527512,0002,750
1992-07-1527628027627615,0002,760
1992-07-142782802772807,0002,800
1992-07-1328528528528510,0002,850
1992-07-1027928027727722,0002,770
1992-07-0928528527727711,0002,770
1992-07-0828528528028011,0002,800
1992-07-072852852852851,0002,850
1992-07-0628528527828514,0002,850
1992-07-0328529028428968,0002,890
1992-07-0228028527528521,0002,850
1992-07-0127027525727541,0002,750
1992-06-3027027326227032,0002,700
1992-06-292622622622623,0002,620
1992-06-2627427426026240,0002,620
1992-06-2526927926927926,0002,790
1992-06-2428028027027018,0002,700
1992-06-2327427527027014,0002,700
1992-06-2228028327527513,0002,750
1992-06-1927028027027034,0002,700
1992-06-1827128027127530,0002,750
1992-06-1729029027928132,0002,810
1992-06-1630030029529515,0002,950
1992-06-1530930930030217,0003,020
1992-06-1231131731031019,0003,100
1992-06-113103103103103,0003,100
1992-06-103143193103108,0003,100
1992-06-093113203113157,0003,150
1992-06-0830330530130111,0003,010
1992-06-0530230330130112,0003,010
1992-06-0431031030030215,0003,020
1992-06-0330930930530639,0003,060
1992-06-0230831030630614,0003,060
1992-06-0131031030630818,0003,080
1992-05-2930931430930930,0003,090
1992-05-283083103083107,0003,100
1992-05-2731231230530529,0003,050
1992-05-2631631731231611,0003,160
1992-05-2531531631031030,0003,100
1992-05-2232632631831816,0003,180
1992-05-2132833032832813,0003,280
1992-05-2033033032633064,0003,300
1992-05-1932233032132539,0003,250
1992-05-1831633131632024,0003,200
1992-05-1533534031131174,0003,110
1992-05-1434434533533589,0003,350
1992-05-1334434534034463,0003,440
1992-05-12345347340344120,0003,440
1992-05-1133033032633046,0003,300
1992-05-0831533031531743,0003,170
1992-05-07305315301314128,0003,140
1992-05-0629530029529714,0002,970
1992-05-0129129528528631,0002,860
1992-04-3029029928528516,0002,850
1992-04-2828330028329522,0002,950
1992-04-2729030028028517,0002,850
1992-04-2429029028028037,0002,800
1992-04-2328029027729032,0002,900
1992-04-2229929928028027,0002,800
1992-04-2129130029030033,0003,000
1992-04-2029530029129216,0002,920
1992-04-1730030529130552,0003,050
1992-04-16296305296300131,0003,000
1992-04-1528229528229121,0002,910
1992-04-1428428527727714,0002,770
1992-04-1329229228528829,0002,880
1992-04-1025127625127228,0002,720
1992-04-0925026025025069,0002,500
1992-04-08260260251255123,0002,550
1992-04-0729229527227569,0002,750
1992-04-0630030028929039,0002,900
1992-04-0329529527828733,0002,870
1992-04-0230130527229080,0002,900
1992-04-0133333330530560,0003,050
1992-03-3132933032832815,0003,280
1992-03-3033033032732728,0003,270
1992-03-273353353313315,0003,310
1992-03-2633934133533542,0003,350
1992-03-25336344330335235,0003,350
1992-03-24350350339339235,0003,390
1992-03-2334535034334548,0003,450
1992-03-19330340330340137,0003,400
1992-03-1834534533534022,0003,400
1992-03-1736336334734732,0003,470
1992-03-1636936935335314,0003,530
1992-03-1336837036037052,0003,700
1992-03-1237037036936916,0003,690
1992-03-1137137137037010,0003,700
1992-03-1037137137037012,0003,700
1992-03-0938138238038013,0003,800
1992-03-0638938938038056,0003,800
1992-03-0539139138538527,0003,850
1992-03-043903953903919,0003,910
1992-03-0339339939139926,0003,990
1992-03-0239940039139749,0003,970
1992-02-2839339739139718,0003,970
1992-02-273954003954005,0004,000
1992-02-2640040439440410,0004,040
1992-02-253954003954005,0004,000
1992-02-2439640039540020,0004,000
1992-02-2139440539440533,0004,050
1992-02-203913913913914,0003,910
1992-02-1839139239039013,0003,900
1992-02-1740040039040014,0004,000
1992-02-1440540540040018,0004,000
1992-02-1340440439840427,0004,040
1992-02-1240640639840127,0004,010
1992-02-1041041040540623,0004,060
1992-02-074164194154198,0004,190
1992-02-0641342041241514,0004,150
1992-02-054294294184187,0004,180
1992-02-0441943041943027,0004,300
1992-02-0342843542442443,0004,240
1992-01-3140242840042250,0004,220
1992-01-3039640538640044,0004,000
1992-01-2940540539639621,0003,960
1992-01-2840040039540018,0004,000
1992-01-2740540539039037,0003,900
1992-01-2440040039539517,0003,950
1992-01-2341541540041435,0004,140
1992-01-2238641038541029,0004,100
1992-01-2138440038338347,0003,830
1992-01-2041041038338329,0003,830
1992-01-1741541540540523,0004,050
1992-01-1642543041541537,0004,150
1992-01-1441942141942016,0004,200
1992-01-1343043041541922,0004,190
1992-01-1045046043543618,0004,360
1992-01-0946046045045015,0004,500
1992-01-0846046546046044,0004,600
1992-01-0747547546146131,0004,610
1992-01-0647147847047029,0004,700

分割・併合履歴 ： [2017-09-27]1株→0.1株