8835 太平洋興発(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 350 | 350 | 339 | 346 | 72,000 | 3,460 |
| 1993-12-29 | 346 | 351 | 345 | 346 | 59,000 | 3,460 |
| 1993-12-28 | 345 | 350 | 345 | 350 | 39,000 | 3,500 |
| 1993-12-27 | 359 | 359 | 350 | 350 | 24,000 | 3,500 |
| 1993-12-24 | 362 | 366 | 361 | 361 | 24,000 | 3,610 |
| 1993-12-22 | 365 | 370 | 365 | 366 | 53,000 | 3,660 |
| 1993-12-21 | 371 | 375 | 370 | 370 | 38,000 | 3,700 |
| 1993-12-20 | 376 | 385 | 375 | 385 | 27,000 | 3,850 |
| 1993-12-17 | 390 | 391 | 382 | 388 | 52,000 | 3,880 |
| 1993-12-16 | 371 | 388 | 371 | 388 | 125,000 | 3,880 |
| 1993-12-15 | 370 | 373 | 370 | 371 | 32,000 | 3,710 |
| 1993-12-14 | 375 | 375 | 369 | 375 | 28,000 | 3,750 |
| 1993-12-13 | 376 | 376 | 375 | 375 | 35,000 | 3,750 |
| 1993-12-10 | 370 | 380 | 370 | 376 | 104,000 | 3,760 |
| 1993-12-09 | 364 | 373 | 364 | 370 | 90,000 | 3,700 |
| 1993-12-08 | 367 | 370 | 345 | 349 | 61,000 | 3,490 |
| 1993-12-07 | 369 | 380 | 365 | 365 | 82,000 | 3,650 |
| 1993-12-06 | 380 | 380 | 360 | 379 | 81,000 | 3,790 |
| 1993-12-03 | 385 | 400 | 384 | 395 | 107,000 | 3,950 |
| 1993-12-02 | 380 | 415 | 380 | 400 | 315,000 | 4,000 |
| 1993-12-01 | 338 | 380 | 335 | 370 | 277,000 | 3,700 |
| 1993-11-30 | 306 | 325 | 300 | 323 | 98,000 | 3,230 |
| 1993-11-29 | 285 | 301 | 285 | 301 | 107,000 | 3,010 |
| 1993-11-26 | 335 | 336 | 315 | 325 | 166,000 | 3,250 |
| 1993-11-25 | 335 | 340 | 330 | 330 | 124,000 | 3,300 |
| 1993-11-24 | 360 | 365 | 330 | 330 | 124,000 | 3,300 |
| 1993-11-22 | 371 | 371 | 360 | 361 | 55,000 | 3,610 |
| 1993-11-19 | 381 | 390 | 373 | 390 | 57,000 | 3,900 |
| 1993-11-18 | 390 | 390 | 380 | 380 | 34,000 | 3,800 |
| 1993-11-17 | 380 | 385 | 375 | 375 | 82,000 | 3,750 |
| 1993-11-16 | 383 | 390 | 378 | 385 | 71,000 | 3,850 |
| 1993-11-15 | 408 | 415 | 380 | 380 | 77,000 | 3,800 |
| 1993-11-12 | 382 | 405 | 382 | 405 | 125,000 | 4,050 |
| 1993-11-11 | 360 | 380 | 360 | 370 | 54,000 | 3,700 |
| 1993-11-10 | 371 | 371 | 353 | 360 | 69,000 | 3,600 |
| 1993-11-09 | 400 | 400 | 381 | 381 | 56,000 | 3,810 |
| 1993-11-08 | 396 | 396 | 381 | 390 | 60,000 | 3,900 |
| 1993-11-05 | 393 | 410 | 391 | 394 | 78,000 | 3,940 |
| 1993-11-04 | 432 | 432 | 410 | 410 | 49,000 | 4,100 |
| 1993-11-02 | 451 | 451 | 432 | 432 | 56,000 | 4,320 |
| 1993-11-01 | 451 | 452 | 451 | 451 | 20,000 | 4,510 |
| 1993-10-29 | 451 | 456 | 451 | 451 | 28,000 | 4,510 |
| 1993-10-28 | 448 | 463 | 448 | 463 | 41,000 | 4,630 |
| 1993-10-27 | 455 | 455 | 446 | 448 | 74,000 | 4,480 |
| 1993-10-26 | 466 | 466 | 450 | 455 | 53,000 | 4,550 |
| 1993-10-25 | 473 | 473 | 466 | 466 | 89,000 | 4,660 |
| 1993-10-22 | 475 | 476 | 470 | 473 | 44,000 | 4,730 |
| 1993-10-21 | 490 | 490 | 480 | 480 | 27,000 | 4,800 |
| 1993-10-20 | 495 | 495 | 490 | 490 | 26,000 | 4,900 |
| 1993-10-19 | 500 | 500 | 495 | 496 | 6,000 | 4,960 |
| 1993-10-18 | 507 | 507 | 500 | 500 | 34,000 | 5,000 |
| 1993-10-15 | 506 | 507 | 500 | 507 | 57,000 | 5,070 |
| 1993-10-14 | 505 | 516 | 505 | 515 | 23,000 | 5,150 |
| 1993-10-13 | 520 | 520 | 505 | 505 | 31,000 | 5,050 |
| 1993-10-12 | 511 | 522 | 497 | 501 | 21,000 | 5,010 |
| 1993-10-08 | 525 | 526 | 516 | 526 | 34,000 | 5,260 |
| 1993-10-07 | 503 | 527 | 502 | 527 | 38,000 | 5,270 |
| 1993-10-06 | 510 | 510 | 500 | 501 | 45,000 | 5,010 |
| 1993-10-05 | 494 | 500 | 494 | 500 | 14,000 | 5,000 |
| 1993-10-04 | 500 | 504 | 491 | 491 | 28,000 | 4,910 |
| 1993-10-01 | 490 | 500 | 488 | 500 | 40,000 | 5,000 |
| 1993-09-30 | 493 | 500 | 488 | 488 | 53,000 | 4,880 |
| 1993-09-29 | 508 | 508 | 490 | 490 | 80,000 | 4,900 |
| 1993-09-28 | 512 | 512 | 502 | 505 | 50,000 | 5,050 |
| 1993-09-27 | 525 | 525 | 510 | 511 | 45,000 | 5,110 |
| 1993-09-24 | 526 | 530 | 515 | 515 | 32,000 | 5,150 |
| 1993-09-22 | 526 | 526 | 505 | 526 | 53,000 | 5,260 |
| 1993-09-21 | 531 | 534 | 521 | 532 | 46,000 | 5,320 |
| 1993-09-20 | 538 | 538 | 531 | 532 | 46,000 | 5,320 |
| 1993-09-17 | 540 | 540 | 536 | 536 | 17,000 | 5,360 |
| 1993-09-16 | 555 | 555 | 540 | 540 | 64,000 | 5,400 |
| 1993-09-14 | 567 | 569 | 550 | 555 | 247,000 | 5,550 |
| 1993-09-13 | 551 | 567 | 547 | 565 | 364,000 | 5,650 |
| 1993-09-10 | 541 | 547 | 536 | 541 | 41,000 | 5,410 |
| 1993-09-09 | 546 | 549 | 537 | 537 | 41,000 | 5,370 |
| 1993-09-08 | 545 | 546 | 536 | 536 | 57,000 | 5,360 |
| 1993-09-07 | 545 | 552 | 536 | 536 | 85,000 | 5,360 |
| 1993-09-06 | 560 | 560 | 547 | 551 | 58,000 | 5,510 |
| 1993-09-03 | 549 | 563 | 548 | 555 | 471,000 | 5,550 |
| 1993-09-02 | 550 | 550 | 545 | 548 | 145,000 | 5,480 |
| 1993-09-01 | 545 | 550 | 540 | 550 | 266,000 | 5,500 |
| 1993-08-31 | 548 | 549 | 537 | 546 | 84,000 | 5,460 |
| 1993-08-30 | 545 | 548 | 540 | 543 | 51,000 | 5,430 |
| 1993-08-27 | 540 | 545 | 536 | 536 | 107,000 | 5,360 |
| 1993-08-26 | 539 | 539 | 526 | 526 | 64,000 | 5,260 |
| 1993-08-25 | 532 | 532 | 523 | 530 | 34,000 | 5,300 |
| 1993-08-24 | 534 | 540 | 531 | 532 | 39,000 | 5,320 |
| 1993-08-23 | 540 | 540 | 531 | 540 | 67,000 | 5,400 |
| 1993-08-20 | 545 | 549 | 537 | 540 | 79,000 | 5,400 |
| 1993-08-19 | 550 | 554 | 540 | 540 | 271,000 | 5,400 |
| 1993-08-18 | 539 | 550 | 537 | 550 | 359,000 | 5,500 |
| 1993-08-17 | 535 | 542 | 530 | 530 | 74,000 | 5,300 |
| 1993-08-16 | 534 | 540 | 529 | 535 | 67,000 | 5,350 |
| 1993-08-13 | 535 | 536 | 526 | 534 | 61,000 | 5,340 |
| 1993-08-12 | 527 | 540 | 527 | 536 | 195,000 | 5,360 |
| 1993-08-11 | 516 | 520 | 508 | 520 | 75,000 | 5,200 |
| 1993-08-10 | 519 | 524 | 510 | 510 | 95,000 | 5,100 |
| 1993-08-09 | 510 | 515 | 510 | 515 | 23,000 | 5,150 |
| 1993-08-06 | 505 | 510 | 500 | 505 | 22,000 | 5,050 |
| 1993-08-05 | 518 | 521 | 505 | 505 | 39,000 | 5,050 |
| 1993-08-04 | 505 | 524 | 505 | 519 | 32,000 | 5,190 |
| 1993-08-03 | 521 | 526 | 506 | 506 | 67,000 | 5,060 |
| 1993-08-02 | 520 | 530 | 516 | 526 | 85,000 | 5,260 |
| 1993-07-30 | 505 | 520 | 505 | 520 | 211,000 | 5,200 |
| 1993-07-29 | 487 | 514 | 487 | 505 | 205,000 | 5,050 |
| 1993-07-28 | 500 | 500 | 485 | 489 | 65,000 | 4,890 |
| 1993-07-27 | 500 | 500 | 495 | 500 | 30,000 | 5,000 |
| 1993-07-26 | 495 | 500 | 495 | 500 | 37,000 | 5,000 |
| 1993-07-23 | 509 | 509 | 496 | 500 | 58,000 | 5,000 |
| 1993-07-22 | 506 | 506 | 502 | 505 | 88,000 | 5,050 |
| 1993-07-21 | 514 | 514 | 500 | 501 | 47,000 | 5,010 |
| 1993-07-20 | 525 | 525 | 510 | 515 | 70,000 | 5,150 |
| 1993-07-19 | 520 | 533 | 518 | 525 | 63,000 | 5,250 |
| 1993-07-16 | 512 | 517 | 510 | 510 | 58,000 | 5,100 |
| 1993-07-15 | 525 | 527 | 510 | 512 | 64,000 | 5,120 |
| 1993-07-14 | 521 | 521 | 515 | 521 | 70,000 | 5,210 |
| 1993-07-13 | 528 | 530 | 510 | 521 | 42,000 | 5,210 |
| 1993-07-12 | 540 | 540 | 508 | 508 | 47,000 | 5,080 |
| 1993-07-09 | 516 | 540 | 516 | 530 | 188,000 | 5,300 |
| 1993-07-08 | 511 | 520 | 500 | 515 | 66,000 | 5,150 |
| 1993-07-07 | 515 | 515 | 497 | 497 | 117,000 | 4,970 |
| 1993-07-06 | 506 | 516 | 502 | 505 | 152,000 | 5,050 |
| 1993-07-05 | 511 | 520 | 511 | 516 | 60,000 | 5,160 |
| 1993-07-02 | 532 | 540 | 501 | 511 | 97,000 | 5,110 |
| 1993-07-01 | 534 | 550 | 534 | 535 | 185,000 | 5,350 |
| 1993-06-30 | 534 | 552 | 533 | 540 | 341,000 | 5,400 |
| 1993-06-29 | 526 | 560 | 520 | 540 | 665,000 | 5,400 |
| 1993-06-28 | 492 | 539 | 492 | 516 | 237,000 | 5,160 |
| 1993-06-25 | 500 | 509 | 491 | 500 | 107,000 | 5,000 |
| 1993-06-24 | 480 | 495 | 480 | 495 | 69,000 | 4,950 |
| 1993-06-23 | 471 | 480 | 469 | 480 | 78,000 | 4,800 |
| 1993-06-22 | 459 | 470 | 450 | 469 | 182,000 | 4,690 |
| 1993-06-18 | 495 | 505 | 485 | 503 | 112,000 | 5,030 |
| 1993-06-17 | 504 | 504 | 480 | 497 | 163,000 | 4,970 |
| 1993-06-16 | 490 | 500 | 472 | 495 | 193,000 | 4,950 |
| 1993-06-15 | 515 | 520 | 504 | 505 | 177,000 | 5,050 |
| 1993-06-14 | 550 | 550 | 535 | 535 | 72,000 | 5,350 |
| 1993-06-11 | 533 | 550 | 533 | 540 | 117,000 | 5,400 |
| 1993-06-10 | 532 | 539 | 527 | 528 | 96,000 | 5,280 |
| 1993-06-08 | 547 | 550 | 515 | 527 | 158,000 | 5,270 |
| 1993-06-07 | 562 | 562 | 541 | 548 | 123,000 | 5,480 |
| 1993-06-04 | 567 | 573 | 553 | 560 | 401,000 | 5,600 |
| 1993-06-03 | 558 | 565 | 554 | 565 | 315,000 | 5,650 |
| 1993-06-02 | 544 | 565 | 544 | 553 | 707,000 | 5,530 |
| 1993-06-01 | 545 | 547 | 530 | 534 | 222,000 | 5,340 |
| 1993-05-31 | 546 | 550 | 536 | 540 | 244,000 | 5,400 |
| 1993-05-28 | 554 | 560 | 534 | 544 | 497,000 | 5,440 |
| 1993-05-27 | 535 | 551 | 522 | 544 | 1,118,000 | 5,440 |
| 1993-05-26 | 518 | 534 | 514 | 520 | 770,000 | 5,200 |
| 1993-05-25 | 497 | 518 | 497 | 508 | 725,000 | 5,080 |
| 1993-05-24 | 509 | 510 | 492 | 492 | 457,000 | 4,920 |
| 1993-05-21 | 475 | 505 | 475 | 505 | 1,125,000 | 5,050 |
| 1993-05-20 | 489 | 490 | 472 | 477 | 288,000 | 4,770 |
| 1993-05-19 | 471 | 496 | 470 | 486 | 933,000 | 4,860 |
| 1993-05-18 | 452 | 466 | 445 | 466 | 482,000 | 4,660 |
| 1993-05-17 | 449 | 449 | 446 | 447 | 166,000 | 4,470 |
| 1993-05-14 | 453 | 453 | 443 | 444 | 156,000 | 4,440 |
| 1993-05-13 | 443 | 450 | 443 | 443 | 235,000 | 4,430 |
| 1993-05-12 | 452 | 457 | 435 | 443 | 240,000 | 4,430 |
| 1993-05-11 | 457 | 457 | 447 | 447 | 297,000 | 4,470 |
| 1993-05-10 | 459 | 459 | 450 | 452 | 292,000 | 4,520 |
| 1993-05-07 | 439 | 456 | 439 | 454 | 504,000 | 4,540 |
| 1993-05-06 | 439 | 447 | 435 | 443 | 371,000 | 4,430 |
| 1993-04-30 | 431 | 431 | 422 | 430 | 152,000 | 4,300 |
| 1993-04-28 | 435 | 435 | 430 | 431 | 166,000 | 4,310 |
| 1993-04-27 | 445 | 445 | 420 | 440 | 892,000 | 4,400 |
| 1993-04-26 | 420 | 435 | 415 | 435 | 874,000 | 4,350 |
| 1993-04-23 | 413 | 418 | 408 | 416 | 188,000 | 4,160 |
| 1993-04-22 | 430 | 430 | 417 | 418 | 521,000 | 4,180 |
| 1993-04-21 | 417 | 434 | 405 | 430 | 1,077,000 | 4,300 |
| 1993-04-20 | 386 | 419 | 386 | 402 | 368,000 | 4,020 |
| 1993-04-19 | 385 | 395 | 385 | 389 | 83,000 | 3,890 |
| 1993-04-16 | 395 | 395 | 386 | 390 | 173,000 | 3,900 |
| 1993-04-15 | 386 | 390 | 385 | 386 | 114,000 | 3,860 |
| 1993-04-14 | 393 | 393 | 385 | 385 | 168,000 | 3,850 |
| 1993-04-13 | 377 | 390 | 377 | 383 | 120,000 | 3,830 |
| 1993-04-12 | 380 | 385 | 371 | 371 | 139,000 | 3,710 |
| 1993-04-09 | 380 | 382 | 376 | 380 | 95,000 | 3,800 |
| 1993-04-08 | 387 | 388 | 377 | 380 | 106,000 | 3,800 |
| 1993-04-07 | 376 | 390 | 376 | 387 | 100,000 | 3,870 |
| 1993-04-06 | 390 | 391 | 381 | 381 | 109,000 | 3,810 |
| 1993-04-05 | 390 | 395 | 385 | 391 | 290,000 | 3,910 |
| 1993-04-02 | 399 | 400 | 390 | 399 | 516,000 | 3,990 |
| 1993-04-01 | 370 | 390 | 366 | 385 | 489,000 | 3,850 |
| 1993-03-31 | 361 | 380 | 360 | 360 | 370,000 | 3,600 |
| 1993-03-30 | 378 | 380 | 351 | 351 | 705,000 | 3,510 |
| 1993-03-29 | 360 | 375 | 355 | 370 | 740,000 | 3,700 |
| 1993-03-26 | 325 | 356 | 325 | 355 | 439,000 | 3,550 |
| 1993-03-25 | 317 | 324 | 317 | 324 | 59,000 | 3,240 |
| 1993-03-24 | 321 | 325 | 315 | 317 | 47,000 | 3,170 |
| 1993-03-23 | 326 | 330 | 321 | 325 | 46,000 | 3,250 |
| 1993-03-22 | 326 | 330 | 325 | 330 | 27,000 | 3,300 |
| 1993-03-19 | 338 | 339 | 320 | 320 | 115,000 | 3,200 |
| 1993-03-18 | 329 | 340 | 328 | 335 | 288,000 | 3,350 |
| 1993-03-17 | 325 | 329 | 323 | 329 | 92,000 | 3,290 |
| 1993-03-16 | 332 | 332 | 321 | 325 | 157,000 | 3,250 |
| 1993-03-15 | 319 | 331 | 319 | 328 | 384,000 | 3,280 |
| 1993-03-12 | 308 | 325 | 308 | 314 | 573,000 | 3,140 |
| 1993-03-11 | 305 | 307 | 302 | 303 | 96,000 | 3,030 |
| 1993-03-10 | 302 | 315 | 300 | 308 | 221,000 | 3,080 |
| 1993-03-09 | 305 | 310 | 296 | 307 | 141,000 | 3,070 |
| 1993-03-08 | 276 | 300 | 276 | 290 | 87,000 | 2,900 |
| 1993-03-05 | 275 | 279 | 275 | 279 | 23,000 | 2,790 |
| 1993-03-04 | 278 | 279 | 278 | 278 | 28,000 | 2,780 |
| 1993-03-03 | 278 | 282 | 278 | 279 | 32,000 | 2,790 |
| 1993-03-02 | 280 | 283 | 280 | 283 | 52,000 | 2,830 |
| 1993-03-01 | 283 | 283 | 276 | 278 | 43,000 | 2,780 |
| 1993-02-26 | 290 | 290 | 281 | 281 | 81,000 | 2,810 |
| 1993-02-25 | 295 | 295 | 290 | 290 | 41,000 | 2,900 |
| 1993-02-24 | 292 | 295 | 290 | 290 | 44,000 | 2,900 |
| 1993-02-23 | 299 | 299 | 295 | 298 | 52,000 | 2,980 |
| 1993-02-22 | 291 | 300 | 290 | 300 | 71,000 | 3,000 |
| 1993-02-19 | 304 | 305 | 300 | 300 | 72,000 | 3,000 |
| 1993-02-18 | 304 | 309 | 303 | 303 | 218,000 | 3,030 |
| 1993-02-17 | 295 | 302 | 291 | 302 | 69,000 | 3,020 |
| 1993-02-16 | 305 | 307 | 297 | 297 | 159,000 | 2,970 |
| 1993-02-15 | 293 | 300 | 290 | 300 | 172,000 | 3,000 |
| 1993-02-12 | 281 | 297 | 281 | 291 | 110,000 | 2,910 |
| 1993-02-10 | 281 | 281 | 281 | 281 | 12,000 | 2,810 |
| 1993-02-09 | 290 | 290 | 281 | 281 | 23,000 | 2,810 |
| 1993-02-08 | 288 | 288 | 280 | 280 | 22,000 | 2,800 |
| 1993-02-05 | 283 | 288 | 280 | 288 | 75,000 | 2,880 |
| 1993-02-04 | 284 | 289 | 276 | 280 | 39,000 | 2,800 |
| 1993-02-03 | 280 | 289 | 279 | 289 | 32,000 | 2,890 |
| 1993-02-02 | 275 | 280 | 271 | 276 | 31,000 | 2,760 |
| 1993-02-01 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 1993-01-29 | 265 | 270 | 262 | 270 | 32,000 | 2,700 |
| 1993-01-28 | 254 | 265 | 251 | 265 | 17,000 | 2,650 |
| 1993-01-27 | 253 | 254 | 253 | 254 | 18,000 | 2,540 |
| 1993-01-26 | 255 | 255 | 251 | 251 | 7,000 | 2,510 |
| 1993-01-25 | 268 | 268 | 255 | 255 | 12,000 | 2,550 |
| 1993-01-22 | 261 | 262 | 258 | 258 | 55,000 | 2,580 |
| 1993-01-21 | 262 | 262 | 260 | 260 | 5,000 | 2,600 |
| 1993-01-20 | 268 | 270 | 262 | 262 | 10,000 | 2,620 |
| 1993-01-19 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1993-01-18 | 261 | 265 | 260 | 260 | 16,000 | 2,600 |
| 1993-01-13 | 276 | 276 | 267 | 270 | 32,000 | 2,700 |
| 1993-01-12 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1993-01-11 | 278 | 278 | 266 | 266 | 14,000 | 2,660 |
| 1993-01-08 | 273 | 278 | 272 | 278 | 11,000 | 2,780 |
| 1993-01-07 | 272 | 272 | 272 | 272 | 24,000 | 2,720 |
| 1993-01-06 | 272 | 272 | 270 | 271 | 19,000 | 2,710 |
| 1993-01-05 | 271 | 273 | 271 | 273 | 14,000 | 2,730 |
| 1993-01-04 | 280 | 280 | 275 | 275 | 14,000 | 2,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
