8835 太平洋興発(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 409 | 418 | 409 | 410 | 35,000 | 4,100 |
| 1994-12-29 | 415 | 417 | 411 | 415 | 55,000 | 4,150 |
| 1994-12-28 | 425 | 430 | 419 | 422 | 219,000 | 4,220 |
| 1994-12-27 | 414 | 420 | 410 | 420 | 182,000 | 4,200 |
| 1994-12-26 | 400 | 415 | 400 | 413 | 176,000 | 4,130 |
| 1994-12-22 | 393 | 399 | 390 | 399 | 70,000 | 3,990 |
| 1994-12-21 | 399 | 399 | 388 | 390 | 38,000 | 3,900 |
| 1994-12-20 | 400 | 401 | 390 | 390 | 46,000 | 3,900 |
| 1994-12-19 | 400 | 405 | 400 | 402 | 45,000 | 4,020 |
| 1994-12-16 | 390 | 395 | 380 | 391 | 70,000 | 3,910 |
| 1994-12-15 | 388 | 388 | 375 | 380 | 72,000 | 3,800 |
| 1994-12-14 | 371 | 375 | 371 | 373 | 64,000 | 3,730 |
| 1994-12-13 | 383 | 383 | 375 | 375 | 60,000 | 3,750 |
| 1994-12-12 | 386 | 390 | 380 | 380 | 33,000 | 3,800 |
| 1994-12-09 | 395 | 395 | 385 | 386 | 67,000 | 3,860 |
| 1994-12-08 | 398 | 399 | 395 | 395 | 16,000 | 3,950 |
| 1994-12-07 | 404 | 405 | 397 | 397 | 27,000 | 3,970 |
| 1994-12-06 | 404 | 405 | 397 | 405 | 49,000 | 4,050 |
| 1994-12-05 | 399 | 405 | 396 | 399 | 30,000 | 3,990 |
| 1994-12-02 | 396 | 400 | 386 | 395 | 56,000 | 3,950 |
| 1994-12-01 | 402 | 403 | 397 | 401 | 53,000 | 4,010 |
| 1994-11-30 | 394 | 404 | 394 | 402 | 80,000 | 4,020 |
| 1994-11-29 | 381 | 389 | 381 | 389 | 56,000 | 3,890 |
| 1994-11-28 | 377 | 386 | 377 | 380 | 80,000 | 3,800 |
| 1994-11-25 | 372 | 374 | 367 | 369 | 159,000 | 3,690 |
| 1994-11-24 | 380 | 384 | 371 | 372 | 110,000 | 3,720 |
| 1994-11-22 | 390 | 391 | 386 | 390 | 74,000 | 3,900 |
| 1994-11-21 | 396 | 397 | 394 | 395 | 30,000 | 3,950 |
| 1994-11-18 | 400 | 402 | 396 | 396 | 55,000 | 3,960 |
| 1994-11-17 | 403 | 403 | 399 | 400 | 67,000 | 4,000 |
| 1994-11-16 | 402 | 405 | 401 | 402 | 37,000 | 4,020 |
| 1994-11-15 | 400 | 402 | 400 | 401 | 74,000 | 4,010 |
| 1994-11-14 | 401 | 401 | 399 | 400 | 20,000 | 4,000 |
| 1994-11-11 | 400 | 407 | 394 | 399 | 127,000 | 3,990 |
| 1994-11-10 | 400 | 405 | 400 | 400 | 72,000 | 4,000 |
| 1994-11-09 | 411 | 411 | 395 | 395 | 99,000 | 3,950 |
| 1994-11-08 | 415 | 420 | 410 | 412 | 110,000 | 4,120 |
| 1994-11-07 | 430 | 430 | 420 | 421 | 39,000 | 4,210 |
| 1994-11-04 | 427 | 431 | 425 | 430 | 84,000 | 4,300 |
| 1994-11-02 | 438 | 440 | 425 | 425 | 103,000 | 4,250 |
| 1994-11-01 | 436 | 440 | 436 | 437 | 34,000 | 4,370 |
| 1994-10-31 | 430 | 435 | 430 | 432 | 27,000 | 4,320 |
| 1994-10-28 | 437 | 437 | 428 | 428 | 40,000 | 4,280 |
| 1994-10-27 | 432 | 432 | 427 | 432 | 76,000 | 4,320 |
| 1994-10-26 | 430 | 430 | 425 | 426 | 55,000 | 4,260 |
| 1994-10-25 | 448 | 448 | 428 | 428 | 56,000 | 4,280 |
| 1994-10-24 | 453 | 453 | 448 | 448 | 81,000 | 4,480 |
| 1994-10-21 | 442 | 450 | 440 | 448 | 138,000 | 4,480 |
| 1994-10-20 | 453 | 453 | 438 | 439 | 165,000 | 4,390 |
| 1994-10-19 | 460 | 460 | 445 | 453 | 190,000 | 4,530 |
| 1994-10-18 | 450 | 460 | 448 | 451 | 318,000 | 4,510 |
| 1994-10-17 | 446 | 449 | 439 | 446 | 139,000 | 4,460 |
| 1994-10-14 | 447 | 450 | 438 | 441 | 187,000 | 4,410 |
| 1994-10-13 | 450 | 454 | 435 | 448 | 409,000 | 4,480 |
| 1994-10-12 | 429 | 445 | 427 | 445 | 457,000 | 4,450 |
| 1994-10-11 | 417 | 419 | 410 | 414 | 112,000 | 4,140 |
| 1994-10-07 | 398 | 421 | 396 | 420 | 682,000 | 4,200 |
| 1994-10-06 | 409 | 409 | 398 | 400 | 185,000 | 4,000 |
| 1994-10-05 | 393 | 410 | 393 | 407 | 215,000 | 4,070 |
| 1994-10-04 | 399 | 405 | 391 | 398 | 170,000 | 3,980 |
| 1994-10-03 | 399 | 399 | 390 | 399 | 245,000 | 3,990 |
| 1994-09-30 | 407 | 407 | 398 | 398 | 163,000 | 3,980 |
| 1994-09-29 | 405 | 410 | 403 | 405 | 107,000 | 4,050 |
| 1994-09-28 | 410 | 410 | 403 | 403 | 65,000 | 4,030 |
| 1994-09-27 | 410 | 415 | 407 | 407 | 38,000 | 4,070 |
| 1994-09-26 | 403 | 409 | 403 | 405 | 84,000 | 4,050 |
| 1994-09-22 | 407 | 410 | 403 | 403 | 120,000 | 4,030 |
| 1994-09-21 | 412 | 412 | 403 | 406 | 75,000 | 4,060 |
| 1994-09-20 | 412 | 414 | 408 | 414 | 69,000 | 4,140 |
| 1994-09-19 | 416 | 420 | 412 | 412 | 41,000 | 4,120 |
| 1994-09-16 | 424 | 426 | 416 | 425 | 73,000 | 4,250 |
| 1994-09-14 | 430 | 430 | 420 | 424 | 51,000 | 4,240 |
| 1994-09-13 | 427 | 437 | 427 | 434 | 20,000 | 4,340 |
| 1994-09-12 | 427 | 432 | 427 | 432 | 26,000 | 4,320 |
| 1994-09-09 | 431 | 437 | 430 | 432 | 44,000 | 4,320 |
| 1994-09-08 | 421 | 430 | 418 | 418 | 159,000 | 4,180 |
| 1994-09-07 | 441 | 441 | 420 | 420 | 90,000 | 4,200 |
| 1994-09-06 | 440 | 441 | 430 | 441 | 36,000 | 4,410 |
| 1994-09-05 | 456 | 456 | 440 | 440 | 34,000 | 4,400 |
| 1994-09-02 | 450 | 450 | 448 | 449 | 21,000 | 4,490 |
| 1994-09-01 | 451 | 451 | 449 | 450 | 43,000 | 4,500 |
| 1994-08-31 | 454 | 459 | 450 | 450 | 82,000 | 4,500 |
| 1994-08-30 | 477 | 477 | 453 | 453 | 118,000 | 4,530 |
| 1994-08-29 | 455 | 467 | 455 | 467 | 1,118,000 | 4,670 |
| 1994-08-26 | 460 | 460 | 455 | 456 | 1,011,000 | 4,560 |
| 1994-08-25 | 456 | 460 | 453 | 453 | 48,000 | 4,530 |
| 1994-08-24 | 462 | 462 | 452 | 452 | 38,000 | 4,520 |
| 1994-08-23 | 475 | 475 | 461 | 461 | 28,000 | 4,610 |
| 1994-08-22 | 475 | 480 | 470 | 470 | 42,000 | 4,700 |
| 1994-08-19 | 480 | 480 | 473 | 473 | 9,000 | 4,730 |
| 1994-08-18 | 481 | 481 | 475 | 475 | 38,000 | 4,750 |
| 1994-08-17 | 485 | 485 | 477 | 477 | 18,000 | 4,770 |
| 1994-08-16 | 480 | 489 | 480 | 480 | 9,000 | 4,800 |
| 1994-08-15 | 481 | 481 | 475 | 475 | 21,000 | 4,750 |
| 1994-08-12 | 478 | 478 | 478 | 478 | 21,000 | 4,780 |
| 1994-08-11 | 480 | 480 | 480 | 480 | 13,000 | 4,800 |
| 1994-08-10 | 476 | 483 | 476 | 483 | 30,000 | 4,830 |
| 1994-08-09 | 485 | 485 | 475 | 475 | 26,000 | 4,750 |
| 1994-08-08 | 490 | 490 | 480 | 480 | 18,000 | 4,800 |
| 1994-08-05 | 494 | 494 | 480 | 480 | 41,000 | 4,800 |
| 1994-08-04 | 484 | 499 | 484 | 494 | 21,000 | 4,940 |
| 1994-08-03 | 480 | 490 | 480 | 483 | 30,000 | 4,830 |
| 1994-08-02 | 473 | 473 | 468 | 470 | 68,000 | 4,700 |
| 1994-08-01 | 466 | 473 | 466 | 473 | 21,000 | 4,730 |
| 1994-07-29 | 476 | 476 | 466 | 466 | 49,000 | 4,660 |
| 1994-07-28 | 478 | 478 | 461 | 466 | 33,000 | 4,660 |
| 1994-07-27 | 483 | 483 | 466 | 482 | 62,000 | 4,820 |
| 1994-07-26 | 489 | 489 | 483 | 483 | 31,000 | 4,830 |
| 1994-07-25 | 488 | 490 | 480 | 482 | 78,000 | 4,820 |
| 1994-07-22 | 497 | 500 | 490 | 490 | 37,000 | 4,900 |
| 1994-07-21 | 509 | 509 | 488 | 488 | 54,000 | 4,880 |
| 1994-07-20 | 494 | 512 | 494 | 500 | 46,000 | 5,000 |
| 1994-07-19 | 499 | 499 | 494 | 494 | 31,000 | 4,940 |
| 1994-07-18 | 495 | 495 | 489 | 489 | 38,000 | 4,890 |
| 1994-07-15 | 494 | 495 | 491 | 491 | 31,000 | 4,910 |
| 1994-07-14 | 496 | 504 | 493 | 495 | 38,000 | 4,950 |
| 1994-07-13 | 492 | 493 | 491 | 492 | 24,000 | 4,920 |
| 1994-07-12 | 508 | 508 | 488 | 490 | 190,000 | 4,900 |
| 1994-07-11 | 505 | 508 | 502 | 508 | 42,000 | 5,080 |
| 1994-07-08 | 506 | 507 | 501 | 504 | 25,000 | 5,040 |
| 1994-07-07 | 504 | 510 | 504 | 507 | 31,000 | 5,070 |
| 1994-07-06 | 503 | 510 | 501 | 510 | 55,000 | 5,100 |
| 1994-07-05 | 501 | 510 | 501 | 502 | 50,000 | 5,020 |
| 1994-07-04 | 506 | 507 | 501 | 501 | 27,000 | 5,010 |
| 1994-07-01 | 509 | 511 | 503 | 505 | 52,000 | 5,050 |
| 1994-06-30 | 500 | 511 | 491 | 511 | 45,000 | 5,110 |
| 1994-06-29 | 506 | 506 | 500 | 500 | 43,000 | 5,000 |
| 1994-06-28 | 506 | 508 | 501 | 506 | 66,000 | 5,060 |
| 1994-06-27 | 510 | 511 | 506 | 506 | 51,000 | 5,060 |
| 1994-06-24 | 519 | 520 | 513 | 520 | 55,000 | 5,200 |
| 1994-06-23 | 526 | 526 | 515 | 518 | 50,000 | 5,180 |
| 1994-06-22 | 511 | 518 | 510 | 516 | 65,000 | 5,160 |
| 1994-06-21 | 518 | 524 | 518 | 519 | 29,000 | 5,190 |
| 1994-06-20 | 538 | 538 | 523 | 524 | 62,000 | 5,240 |
| 1994-06-17 | 520 | 520 | 514 | 518 | 66,000 | 5,180 |
| 1994-06-16 | 519 | 520 | 515 | 515 | 65,000 | 5,150 |
| 1994-06-15 | 506 | 520 | 506 | 520 | 59,000 | 5,200 |
| 1994-06-14 | 525 | 525 | 513 | 513 | 38,000 | 5,130 |
| 1994-06-13 | 531 | 534 | 525 | 530 | 66,000 | 5,300 |
| 1994-06-10 | 521 | 539 | 521 | 535 | 204,000 | 5,350 |
| 1994-06-09 | 510 | 517 | 510 | 517 | 89,000 | 5,170 |
| 1994-06-08 | 512 | 512 | 508 | 512 | 49,000 | 5,120 |
| 1994-06-07 | 516 | 516 | 508 | 515 | 21,000 | 5,150 |
| 1994-06-06 | 507 | 512 | 505 | 506 | 52,000 | 5,060 |
| 1994-06-03 | 515 | 517 | 509 | 509 | 45,000 | 5,090 |
| 1994-06-02 | 518 | 523 | 515 | 515 | 76,000 | 5,150 |
| 1994-06-01 | 509 | 522 | 509 | 522 | 199,000 | 5,220 |
| 1994-05-31 | 503 | 515 | 500 | 510 | 98,000 | 5,100 |
| 1994-05-30 | 505 | 515 | 502 | 504 | 128,000 | 5,040 |
| 1994-05-27 | 480 | 515 | 476 | 505 | 376,000 | 5,050 |
| 1994-05-26 | 510 | 515 | 470 | 470 | 311,000 | 4,700 |
| 1994-05-25 | 521 | 523 | 511 | 519 | 193,000 | 5,190 |
| 1994-05-24 | 525 | 535 | 521 | 521 | 130,000 | 5,210 |
| 1994-05-23 | 536 | 540 | 521 | 535 | 146,000 | 5,350 |
| 1994-05-20 | 544 | 544 | 532 | 535 | 86,000 | 5,350 |
| 1994-05-19 | 537 | 545 | 532 | 544 | 160,000 | 5,440 |
| 1994-05-18 | 548 | 550 | 535 | 535 | 113,000 | 5,350 |
| 1994-05-17 | 560 | 560 | 550 | 558 | 53,000 | 5,580 |
| 1994-05-16 | 560 | 564 | 556 | 560 | 53,000 | 5,600 |
| 1994-05-13 | 565 | 566 | 558 | 560 | 97,000 | 5,600 |
| 1994-05-12 | 559 | 569 | 559 | 561 | 115,000 | 5,610 |
| 1994-05-11 | 550 | 560 | 545 | 559 | 183,000 | 5,590 |
| 1994-05-10 | 558 | 560 | 541 | 548 | 114,000 | 5,480 |
| 1994-05-09 | 570 | 570 | 558 | 559 | 101,000 | 5,590 |
| 1994-05-06 | 577 | 577 | 561 | 561 | 99,000 | 5,610 |
| 1994-05-02 | 566 | 580 | 566 | 570 | 90,000 | 5,700 |
| 1994-04-28 | 568 | 587 | 568 | 579 | 355,000 | 5,790 |
| 1994-04-27 | 561 | 575 | 555 | 570 | 265,000 | 5,700 |
| 1994-04-26 | 569 | 577 | 562 | 562 | 163,000 | 5,620 |
| 1994-04-25 | 584 | 590 | 563 | 568 | 231,000 | 5,680 |
| 1994-04-22 | 573 | 595 | 563 | 585 | 387,000 | 5,850 |
| 1994-04-21 | 561 | 574 | 561 | 570 | 173,000 | 5,700 |
| 1994-04-20 | 580 | 585 | 571 | 571 | 304,000 | 5,710 |
| 1994-04-19 | 570 | 595 | 556 | 582 | 412,000 | 5,820 |
| 1994-04-18 | 580 | 586 | 575 | 576 | 426,000 | 5,760 |
| 1994-04-15 | 604 | 606 | 585 | 590 | 524,000 | 5,900 |
| 1994-04-14 | 614 | 617 | 605 | 614 | 594,000 | 6,140 |
| 1994-04-13 | 600 | 619 | 599 | 615 | 854,000 | 6,150 |
| 1994-04-12 | 600 | 617 | 592 | 599 | 666,000 | 5,990 |
| 1994-04-11 | 612 | 625 | 592 | 617 | 1,299,000 | 6,170 |
| 1994-04-08 | 620 | 637 | 585 | 609 | 3,671,000 | 6,090 |
| 1994-04-07 | 579 | 626 | 579 | 615 | 3,435,000 | 6,150 |
| 1994-04-06 | 547 | 575 | 544 | 573 | 2,093,000 | 5,730 |
| 1994-04-05 | 550 | 555 | 544 | 545 | 547,000 | 5,450 |
| 1994-04-04 | 560 | 562 | 544 | 546 | 1,242,000 | 5,460 |
| 1994-04-01 | 550 | 558 | 545 | 556 | 1,328,000 | 5,560 |
| 1994-03-31 | 522 | 554 | 522 | 540 | 1,443,000 | 5,400 |
| 1994-03-30 | 496 | 529 | 496 | 525 | 587,000 | 5,250 |
| 1994-03-29 | 521 | 530 | 500 | 507 | 457,000 | 5,070 |
| 1994-03-28 | 530 | 549 | 529 | 531 | 1,137,000 | 5,310 |
| 1994-03-25 | 500 | 539 | 500 | 525 | 1,688,000 | 5,250 |
| 1994-03-24 | 488 | 502 | 483 | 502 | 1,093,000 | 5,020 |
| 1994-03-23 | 460 | 480 | 455 | 468 | 813,000 | 4,680 |
| 1994-03-22 | 450 | 463 | 441 | 455 | 483,000 | 4,550 |
| 1994-03-18 | 442 | 450 | 436 | 445 | 248,000 | 4,450 |
| 1994-03-17 | 430 | 445 | 426 | 437 | 235,000 | 4,370 |
| 1994-03-16 | 420 | 435 | 417 | 427 | 408,000 | 4,270 |
| 1994-03-15 | 420 | 422 | 415 | 422 | 370,000 | 4,220 |
| 1994-03-14 | 410 | 420 | 410 | 420 | 121,000 | 4,200 |
| 1994-03-11 | 406 | 407 | 401 | 407 | 76,000 | 4,070 |
| 1994-03-10 | 400 | 406 | 400 | 400 | 47,000 | 4,000 |
| 1994-03-09 | 400 | 400 | 399 | 400 | 20,000 | 4,000 |
| 1994-03-08 | 399 | 404 | 399 | 399 | 36,000 | 3,990 |
| 1994-03-07 | 405 | 405 | 394 | 399 | 58,000 | 3,990 |
| 1994-03-04 | 397 | 410 | 397 | 410 | 35,000 | 4,100 |
| 1994-03-03 | 410 | 410 | 400 | 401 | 43,000 | 4,010 |
| 1994-03-02 | 420 | 420 | 415 | 415 | 60,000 | 4,150 |
| 1994-03-01 | 410 | 425 | 410 | 413 | 52,000 | 4,130 |
| 1994-02-28 | 415 | 416 | 411 | 411 | 54,000 | 4,110 |
| 1994-02-25 | 411 | 411 | 410 | 410 | 21,000 | 4,100 |
| 1994-02-24 | 408 | 410 | 406 | 410 | 73,000 | 4,100 |
| 1994-02-23 | 405 | 405 | 396 | 403 | 38,000 | 4,030 |
| 1994-02-22 | 396 | 400 | 396 | 396 | 32,000 | 3,960 |
| 1994-02-21 | 389 | 395 | 382 | 395 | 42,000 | 3,950 |
| 1994-02-18 | 390 | 393 | 388 | 389 | 68,000 | 3,890 |
| 1994-02-17 | 402 | 402 | 390 | 390 | 56,000 | 3,900 |
| 1994-02-16 | 400 | 410 | 399 | 402 | 27,000 | 4,020 |
| 1994-02-15 | 399 | 399 | 381 | 395 | 30,000 | 3,950 |
| 1994-02-14 | 400 | 400 | 396 | 400 | 74,000 | 4,000 |
| 1994-02-10 | 416 | 417 | 412 | 414 | 52,000 | 4,140 |
| 1994-02-09 | 432 | 432 | 410 | 412 | 56,000 | 4,120 |
| 1994-02-08 | 432 | 435 | 427 | 427 | 87,000 | 4,270 |
| 1994-02-07 | 432 | 434 | 427 | 427 | 51,000 | 4,270 |
| 1994-02-04 | 415 | 433 | 415 | 432 | 63,000 | 4,320 |
| 1994-02-03 | 447 | 447 | 419 | 420 | 220,000 | 4,200 |
| 1994-02-02 | 440 | 440 | 430 | 437 | 83,000 | 4,370 |
| 1994-02-01 | 453 | 453 | 438 | 439 | 144,000 | 4,390 |
| 1994-01-31 | 430 | 448 | 426 | 448 | 412,000 | 4,480 |
| 1994-01-28 | 411 | 411 | 400 | 400 | 51,000 | 4,000 |
| 1994-01-27 | 410 | 414 | 406 | 406 | 76,000 | 4,060 |
| 1994-01-26 | 400 | 410 | 395 | 405 | 92,000 | 4,050 |
| 1994-01-25 | 395 | 400 | 392 | 395 | 87,000 | 3,950 |
| 1994-01-24 | 379 | 390 | 379 | 390 | 89,000 | 3,900 |
| 1994-01-21 | 412 | 415 | 405 | 414 | 92,000 | 4,140 |
| 1994-01-20 | 420 | 420 | 411 | 415 | 41,000 | 4,150 |
| 1994-01-19 | 411 | 434 | 405 | 421 | 97,000 | 4,210 |
| 1994-01-18 | 415 | 418 | 410 | 411 | 31,000 | 4,110 |
| 1994-01-17 | 430 | 430 | 414 | 415 | 25,000 | 4,150 |
| 1994-01-14 | 414 | 430 | 410 | 430 | 98,000 | 4,300 |
| 1994-01-13 | 440 | 441 | 420 | 420 | 140,000 | 4,200 |
| 1994-01-12 | 407 | 435 | 401 | 435 | 244,000 | 4,350 |
| 1994-01-11 | 415 | 415 | 405 | 407 | 128,000 | 4,070 |
| 1994-01-10 | 378 | 418 | 376 | 402 | 369,000 | 4,020 |
| 1994-01-07 | 364 | 373 | 364 | 373 | 13,000 | 3,730 |
| 1994-01-06 | 375 | 375 | 368 | 369 | 34,000 | 3,690 |
| 1994-01-05 | 348 | 372 | 348 | 365 | 24,000 | 3,650 |
| 1994-01-04 | 349 | 350 | 348 | 348 | 25,000 | 3,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
