8835 太平洋興発(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 405 | 409 | 402 | 406 | 76,000 | 4,060 |
| 1995-12-28 | 413 | 413 | 400 | 400 | 377,000 | 4,000 |
| 1995-12-27 | 414 | 415 | 408 | 412 | 854,000 | 4,120 |
| 1995-12-26 | 407 | 418 | 405 | 409 | 1,633,000 | 4,090 |
| 1995-12-25 | 380 | 387 | 378 | 382 | 73,000 | 3,820 |
| 1995-12-22 | 385 | 385 | 376 | 376 | 88,000 | 3,760 |
| 1995-12-21 | 379 | 385 | 379 | 381 | 129,000 | 3,810 |
| 1995-12-20 | 376 | 380 | 372 | 372 | 175,000 | 3,720 |
| 1995-12-19 | 376 | 380 | 372 | 372 | 74,000 | 3,720 |
| 1995-12-18 | 385 | 385 | 382 | 385 | 63,000 | 3,850 |
| 1995-12-15 | 397 | 398 | 387 | 390 | 236,000 | 3,900 |
| 1995-12-14 | 380 | 401 | 380 | 392 | 670,000 | 3,920 |
| 1995-12-13 | 380 | 384 | 379 | 382 | 68,000 | 3,820 |
| 1995-12-12 | 379 | 380 | 375 | 379 | 79,000 | 3,790 |
| 1995-12-11 | 377 | 380 | 372 | 379 | 40,000 | 3,790 |
| 1995-12-08 | 380 | 380 | 370 | 372 | 83,000 | 3,720 |
| 1995-12-07 | 376 | 378 | 370 | 372 | 42,000 | 3,720 |
| 1995-12-06 | 370 | 379 | 367 | 367 | 58,000 | 3,670 |
| 1995-12-05 | 378 | 379 | 367 | 367 | 90,000 | 3,670 |
| 1995-12-04 | 379 | 385 | 375 | 380 | 127,000 | 3,800 |
| 1995-12-01 | 368 | 380 | 367 | 379 | 138,000 | 3,790 |
| 1995-11-30 | 367 | 378 | 367 | 367 | 45,000 | 3,670 |
| 1995-11-29 | 376 | 376 | 367 | 367 | 33,000 | 3,670 |
| 1995-11-28 | 365 | 375 | 365 | 375 | 58,000 | 3,750 |
| 1995-11-27 | 365 | 380 | 365 | 365 | 43,000 | 3,650 |
| 1995-11-24 | 375 | 386 | 369 | 375 | 210,000 | 3,750 |
| 1995-11-22 | 370 | 380 | 370 | 376 | 241,000 | 3,760 |
| 1995-11-21 | 360 | 366 | 350 | 366 | 113,000 | 3,660 |
| 1995-11-20 | 346 | 359 | 346 | 359 | 42,000 | 3,590 |
| 1995-11-17 | 342 | 355 | 342 | 345 | 43,000 | 3,450 |
| 1995-11-16 | 343 | 343 | 341 | 341 | 43,000 | 3,410 |
| 1995-11-15 | 344 | 345 | 342 | 345 | 36,000 | 3,450 |
| 1995-11-14 | 347 | 347 | 343 | 343 | 80,000 | 3,430 |
| 1995-11-13 | 356 | 356 | 346 | 347 | 30,000 | 3,470 |
| 1995-11-10 | 346 | 351 | 346 | 351 | 123,000 | 3,510 |
| 1995-11-09 | 352 | 357 | 350 | 351 | 76,000 | 3,510 |
| 1995-11-08 | 357 | 360 | 357 | 357 | 113,000 | 3,570 |
| 1995-11-07 | 361 | 366 | 354 | 362 | 75,000 | 3,620 |
| 1995-11-06 | 355 | 366 | 355 | 357 | 63,000 | 3,570 |
| 1995-11-02 | 352 | 360 | 351 | 360 | 67,000 | 3,600 |
| 1995-11-01 | 355 | 360 | 351 | 351 | 54,000 | 3,510 |
| 1995-10-31 | 359 | 359 | 352 | 353 | 25,000 | 3,530 |
| 1995-10-30 | 365 | 365 | 351 | 351 | 52,000 | 3,510 |
| 1995-10-27 | 361 | 361 | 354 | 360 | 126,000 | 3,600 |
| 1995-10-26 | 366 | 366 | 360 | 361 | 23,000 | 3,610 |
| 1995-10-25 | 365 | 366 | 360 | 361 | 77,000 | 3,610 |
| 1995-10-24 | 365 | 370 | 363 | 365 | 123,000 | 3,650 |
| 1995-10-23 | 374 | 374 | 368 | 368 | 72,000 | 3,680 |
| 1995-10-20 | 365 | 374 | 365 | 374 | 399,000 | 3,740 |
| 1995-10-19 | 369 | 375 | 365 | 365 | 100,000 | 3,650 |
| 1995-10-18 | 371 | 375 | 367 | 369 | 125,000 | 3,690 |
| 1995-10-17 | 385 | 389 | 375 | 375 | 112,000 | 3,750 |
| 1995-10-16 | 385 | 391 | 385 | 390 | 90,000 | 3,900 |
| 1995-10-13 | 376 | 395 | 375 | 386 | 161,000 | 3,860 |
| 1995-10-12 | 379 | 385 | 376 | 379 | 130,000 | 3,790 |
| 1995-10-11 | 383 | 390 | 376 | 379 | 102,000 | 3,790 |
| 1995-10-09 | 388 | 390 | 371 | 388 | 98,000 | 3,880 |
| 1995-10-06 | 395 | 407 | 383 | 383 | 747,000 | 3,830 |
| 1995-10-05 | 358 | 403 | 358 | 400 | 707,000 | 4,000 |
| 1995-10-04 | 363 | 364 | 353 | 361 | 73,000 | 3,610 |
| 1995-10-03 | 352 | 364 | 352 | 364 | 62,000 | 3,640 |
| 1995-10-02 | 350 | 350 | 346 | 349 | 27,000 | 3,490 |
| 1995-09-29 | 355 | 355 | 351 | 354 | 20,000 | 3,540 |
| 1995-09-28 | 365 | 365 | 356 | 359 | 25,000 | 3,590 |
| 1995-09-27 | 370 | 375 | 360 | 361 | 78,000 | 3,610 |
| 1995-09-26 | 346 | 365 | 346 | 365 | 108,000 | 3,650 |
| 1995-09-25 | 355 | 355 | 346 | 347 | 53,000 | 3,470 |
| 1995-09-22 | 360 | 363 | 355 | 356 | 71,000 | 3,560 |
| 1995-09-21 | 369 | 369 | 365 | 366 | 46,000 | 3,660 |
| 1995-09-20 | 386 | 390 | 374 | 374 | 108,000 | 3,740 |
| 1995-09-19 | 376 | 385 | 371 | 383 | 48,000 | 3,830 |
| 1995-09-18 | 393 | 397 | 381 | 381 | 210,000 | 3,810 |
| 1995-09-14 | 375 | 400 | 375 | 387 | 270,000 | 3,870 |
| 1995-09-13 | 362 | 375 | 356 | 365 | 57,000 | 3,650 |
| 1995-09-12 | 377 | 379 | 360 | 360 | 64,000 | 3,600 |
| 1995-09-11 | 361 | 379 | 361 | 379 | 93,000 | 3,790 |
| 1995-09-08 | 350 | 375 | 350 | 361 | 124,000 | 3,610 |
| 1995-09-07 | 345 | 350 | 340 | 350 | 63,000 | 3,500 |
| 1995-09-06 | 355 | 360 | 350 | 350 | 35,000 | 3,500 |
| 1995-09-05 | 350 | 357 | 348 | 355 | 84,000 | 3,550 |
| 1995-09-04 | 365 | 365 | 350 | 350 | 96,000 | 3,500 |
| 1995-09-01 | 378 | 378 | 350 | 365 | 95,000 | 3,650 |
| 1995-08-31 | 377 | 389 | 373 | 373 | 128,000 | 3,730 |
| 1995-08-30 | 395 | 395 | 380 | 382 | 121,000 | 3,820 |
| 1995-08-29 | 380 | 404 | 373 | 386 | 346,000 | 3,860 |
| 1995-08-28 | 373 | 380 | 373 | 379 | 46,000 | 3,790 |
| 1995-08-25 | 379 | 382 | 371 | 382 | 71,000 | 3,820 |
| 1995-08-24 | 375 | 390 | 371 | 384 | 165,000 | 3,840 |
| 1995-08-23 | 383 | 385 | 370 | 376 | 214,000 | 3,760 |
| 1995-08-22 | 382 | 411 | 382 | 386 | 501,000 | 3,860 |
| 1995-08-21 | 386 | 390 | 376 | 380 | 165,000 | 3,800 |
| 1995-08-18 | 382 | 389 | 376 | 389 | 300,000 | 3,890 |
| 1995-08-17 | 390 | 390 | 378 | 382 | 484,000 | 3,820 |
| 1995-08-16 | 399 | 414 | 391 | 391 | 382,000 | 3,910 |
| 1995-08-15 | 404 | 416 | 392 | 396 | 438,000 | 3,960 |
| 1995-08-14 | 399 | 420 | 390 | 399 | 597,000 | 3,990 |
| 1995-08-11 | 408 | 410 | 390 | 399 | 464,000 | 3,990 |
| 1995-08-10 | 406 | 420 | 400 | 413 | 2,157,000 | 4,130 |
| 1995-08-09 | 361 | 389 | 361 | 386 | 1,063,000 | 3,860 |
| 1995-08-08 | 361 | 369 | 351 | 359 | 534,000 | 3,590 |
| 1995-08-07 | 380 | 394 | 355 | 356 | 1,593,000 | 3,560 |
| 1995-08-04 | 338 | 374 | 331 | 374 | 1,693,000 | 3,740 |
| 1995-08-03 | 323 | 340 | 315 | 333 | 952,000 | 3,330 |
| 1995-08-02 | 283 | 315 | 283 | 314 | 208,000 | 3,140 |
| 1995-08-01 | 300 | 300 | 280 | 281 | 246,000 | 2,810 |
| 1995-07-31 | 306 | 314 | 292 | 292 | 292,000 | 2,920 |
| 1995-07-28 | 310 | 325 | 304 | 305 | 575,000 | 3,050 |
| 1995-07-27 | 280 | 310 | 280 | 310 | 257,000 | 3,100 |
| 1995-07-26 | 282 | 283 | 274 | 277 | 129,000 | 2,770 |
| 1995-07-25 | 288 | 288 | 283 | 283 | 67,000 | 2,830 |
| 1995-07-24 | 283 | 285 | 283 | 283 | 31,000 | 2,830 |
| 1995-07-21 | 285 | 287 | 280 | 283 | 69,000 | 2,830 |
| 1995-07-20 | 280 | 285 | 277 | 280 | 29,000 | 2,800 |
| 1995-07-19 | 295 | 295 | 280 | 284 | 68,000 | 2,840 |
| 1995-07-18 | 310 | 310 | 296 | 296 | 67,000 | 2,960 |
| 1995-07-17 | 308 | 312 | 305 | 310 | 70,000 | 3,100 |
| 1995-07-14 | 307 | 312 | 305 | 306 | 56,000 | 3,060 |
| 1995-07-13 | 300 | 308 | 300 | 305 | 115,000 | 3,050 |
| 1995-07-12 | 290 | 300 | 290 | 298 | 79,000 | 2,980 |
| 1995-07-11 | 280 | 285 | 275 | 280 | 68,000 | 2,800 |
| 1995-07-10 | 289 | 299 | 288 | 288 | 172,000 | 2,880 |
| 1995-07-07 | 270 | 285 | 270 | 275 | 181,000 | 2,750 |
| 1995-07-06 | 253 | 260 | 250 | 260 | 46,000 | 2,600 |
| 1995-07-05 | 242 | 250 | 241 | 250 | 76,000 | 2,500 |
| 1995-07-04 | 233 | 243 | 233 | 240 | 22,000 | 2,400 |
| 1995-07-03 | 240 | 240 | 233 | 233 | 25,000 | 2,330 |
| 1995-06-30 | 233 | 242 | 232 | 242 | 30,000 | 2,420 |
| 1995-06-29 | 238 | 243 | 235 | 235 | 61,000 | 2,350 |
| 1995-06-28 | 240 | 240 | 234 | 235 | 104,000 | 2,350 |
| 1995-06-27 | 250 | 253 | 235 | 240 | 49,000 | 2,400 |
| 1995-06-26 | 258 | 258 | 250 | 254 | 38,000 | 2,540 |
| 1995-06-23 | 245 | 255 | 245 | 255 | 41,000 | 2,550 |
| 1995-06-22 | 247 | 250 | 245 | 245 | 18,000 | 2,450 |
| 1995-06-21 | 240 | 250 | 240 | 247 | 27,000 | 2,470 |
| 1995-06-20 | 246 | 246 | 238 | 238 | 55,000 | 2,380 |
| 1995-06-19 | 247 | 253 | 245 | 245 | 31,000 | 2,450 |
| 1995-06-16 | 245 | 250 | 242 | 242 | 43,000 | 2,420 |
| 1995-06-15 | 237 | 243 | 236 | 240 | 44,000 | 2,400 |
| 1995-06-14 | 231 | 240 | 231 | 235 | 78,000 | 2,350 |
| 1995-06-13 | 250 | 253 | 230 | 231 | 211,000 | 2,310 |
| 1995-06-12 | 260 | 262 | 250 | 255 | 123,000 | 2,550 |
| 1995-06-09 | 280 | 280 | 260 | 265 | 85,000 | 2,650 |
| 1995-06-08 | 292 | 292 | 281 | 281 | 38,000 | 2,810 |
| 1995-06-07 | 300 | 300 | 291 | 291 | 41,000 | 2,910 |
| 1995-06-06 | 300 | 300 | 300 | 300 | 25,000 | 3,000 |
| 1995-06-05 | 301 | 306 | 300 | 300 | 16,000 | 3,000 |
| 1995-06-02 | 290 | 300 | 290 | 295 | 40,000 | 2,950 |
| 1995-06-01 | 291 | 295 | 291 | 291 | 11,000 | 2,910 |
| 1995-05-31 | 295 | 295 | 290 | 290 | 13,000 | 2,900 |
| 1995-05-30 | 300 | 300 | 295 | 296 | 69,000 | 2,960 |
| 1995-05-29 | 300 | 300 | 297 | 297 | 18,000 | 2,970 |
| 1995-05-26 | 297 | 299 | 296 | 297 | 40,000 | 2,970 |
| 1995-05-25 | 310 | 315 | 295 | 296 | 105,000 | 2,960 |
| 1995-05-24 | 287 | 305 | 287 | 305 | 99,000 | 3,050 |
| 1995-05-23 | 290 | 292 | 285 | 287 | 43,000 | 2,870 |
| 1995-05-22 | 295 | 295 | 280 | 280 | 94,000 | 2,800 |
| 1995-05-19 | 304 | 305 | 298 | 300 | 30,000 | 3,000 |
| 1995-05-18 | 316 | 316 | 297 | 300 | 44,000 | 3,000 |
| 1995-05-17 | 310 | 316 | 310 | 316 | 35,000 | 3,160 |
| 1995-05-16 | 312 | 315 | 310 | 313 | 36,000 | 3,130 |
| 1995-05-15 | 314 | 315 | 312 | 315 | 57,000 | 3,150 |
| 1995-05-12 | 316 | 325 | 316 | 319 | 11,000 | 3,190 |
| 1995-05-11 | 320 | 320 | 310 | 316 | 69,000 | 3,160 |
| 1995-05-10 | 330 | 331 | 316 | 317 | 27,000 | 3,170 |
| 1995-05-09 | 330 | 331 | 330 | 330 | 27,000 | 3,300 |
| 1995-05-08 | 331 | 331 | 330 | 330 | 63,000 | 3,300 |
| 1995-05-02 | 330 | 330 | 325 | 330 | 104,000 | 3,300 |
| 1995-05-01 | 329 | 330 | 329 | 329 | 41,000 | 3,290 |
| 1995-04-28 | 330 | 333 | 323 | 329 | 28,000 | 3,290 |
| 1995-04-27 | 331 | 335 | 331 | 335 | 42,000 | 3,350 |
| 1995-04-26 | 340 | 340 | 330 | 331 | 43,000 | 3,310 |
| 1995-04-25 | 339 | 343 | 332 | 335 | 42,000 | 3,350 |
| 1995-04-24 | 345 | 345 | 333 | 334 | 42,000 | 3,340 |
| 1995-04-21 | 337 | 340 | 332 | 340 | 95,000 | 3,400 |
| 1995-04-20 | 320 | 327 | 319 | 322 | 101,000 | 3,220 |
| 1995-04-19 | 318 | 326 | 318 | 319 | 50,000 | 3,190 |
| 1995-04-18 | 323 | 323 | 318 | 318 | 97,000 | 3,180 |
| 1995-04-17 | 318 | 325 | 318 | 319 | 107,000 | 3,190 |
| 1995-04-14 | 331 | 331 | 316 | 318 | 77,000 | 3,180 |
| 1995-04-13 | 326 | 329 | 325 | 328 | 114,000 | 3,280 |
| 1995-04-12 | 325 | 325 | 314 | 316 | 42,000 | 3,160 |
| 1995-04-11 | 335 | 335 | 325 | 330 | 30,000 | 3,300 |
| 1995-04-10 | 320 | 325 | 315 | 325 | 30,000 | 3,250 |
| 1995-04-07 | 310 | 315 | 308 | 315 | 79,000 | 3,150 |
| 1995-04-06 | 319 | 320 | 315 | 316 | 31,000 | 3,160 |
| 1995-04-05 | 321 | 323 | 309 | 314 | 90,000 | 3,140 |
| 1995-04-04 | 315 | 325 | 315 | 321 | 31,000 | 3,210 |
| 1995-04-03 | 308 | 313 | 308 | 309 | 42,000 | 3,090 |
| 1995-03-31 | 345 | 349 | 338 | 338 | 34,000 | 3,380 |
| 1995-03-30 | 345 | 345 | 335 | 336 | 27,000 | 3,360 |
| 1995-03-29 | 355 | 355 | 340 | 345 | 17,000 | 3,450 |
| 1995-03-28 | 340 | 352 | 340 | 352 | 48,000 | 3,520 |
| 1995-03-27 | 312 | 330 | 312 | 330 | 50,000 | 3,300 |
| 1995-03-24 | 306 | 310 | 291 | 310 | 97,000 | 3,100 |
| 1995-03-23 | 320 | 320 | 308 | 310 | 42,000 | 3,100 |
| 1995-03-22 | 326 | 326 | 320 | 320 | 32,000 | 3,200 |
| 1995-03-20 | 340 | 340 | 330 | 331 | 49,000 | 3,310 |
| 1995-03-17 | 360 | 360 | 340 | 340 | 48,000 | 3,400 |
| 1995-03-16 | 365 | 365 | 345 | 350 | 42,000 | 3,500 |
| 1995-03-15 | 350 | 359 | 345 | 359 | 42,000 | 3,590 |
| 1995-03-14 | 355 | 355 | 345 | 351 | 55,000 | 3,510 |
| 1995-03-13 | 356 | 357 | 355 | 355 | 22,000 | 3,550 |
| 1995-03-10 | 359 | 361 | 358 | 361 | 15,000 | 3,610 |
| 1995-03-09 | 366 | 366 | 355 | 355 | 32,000 | 3,550 |
| 1995-03-08 | 360 | 360 | 356 | 356 | 48,000 | 3,560 |
| 1995-03-07 | 363 | 363 | 360 | 360 | 30,000 | 3,600 |
| 1995-03-06 | 362 | 364 | 360 | 362 | 22,000 | 3,620 |
| 1995-03-03 | 361 | 368 | 361 | 362 | 20,000 | 3,620 |
| 1995-03-02 | 370 | 371 | 365 | 371 | 18,000 | 3,710 |
| 1995-03-01 | 370 | 370 | 360 | 360 | 29,000 | 3,600 |
| 1995-02-28 | 359 | 365 | 359 | 365 | 64,000 | 3,650 |
| 1995-02-27 | 361 | 361 | 356 | 356 | 81,000 | 3,560 |
| 1995-02-24 | 384 | 384 | 370 | 370 | 49,000 | 3,700 |
| 1995-02-23 | 377 | 377 | 373 | 374 | 1,575,000 | 3,740 |
| 1995-02-22 | 385 | 385 | 376 | 377 | 1,556,000 | 3,770 |
| 1995-02-21 | 372 | 380 | 371 | 380 | 29,000 | 3,800 |
| 1995-02-20 | 375 | 375 | 371 | 371 | 46,000 | 3,710 |
| 1995-02-17 | 371 | 385 | 371 | 375 | 60,000 | 3,750 |
| 1995-02-16 | 385 | 385 | 375 | 375 | 51,000 | 3,750 |
| 1995-02-15 | 388 | 388 | 385 | 385 | 30,000 | 3,850 |
| 1995-02-14 | 392 | 392 | 388 | 390 | 42,000 | 3,900 |
| 1995-02-13 | 386 | 392 | 386 | 392 | 23,000 | 3,920 |
| 1995-02-10 | 393 | 393 | 386 | 386 | 294,000 | 3,860 |
| 1995-02-09 | 375 | 400 | 375 | 392 | 337,000 | 3,920 |
| 1995-02-08 | 382 | 383 | 380 | 380 | 36,000 | 3,800 |
| 1995-02-07 | 387 | 395 | 385 | 395 | 43,000 | 3,950 |
| 1995-02-06 | 405 | 405 | 385 | 385 | 66,000 | 3,850 |
| 1995-02-03 | 407 | 408 | 384 | 391 | 68,000 | 3,910 |
| 1995-02-02 | 415 | 420 | 400 | 408 | 78,000 | 4,080 |
| 1995-02-01 | 425 | 448 | 419 | 425 | 768,000 | 4,250 |
| 1995-01-31 | 425 | 450 | 415 | 421 | 708,000 | 4,210 |
| 1995-01-30 | 371 | 420 | 371 | 420 | 200,000 | 4,200 |
| 1995-01-27 | 380 | 380 | 370 | 370 | 34,000 | 3,700 |
| 1995-01-26 | 383 | 388 | 380 | 380 | 41,000 | 3,800 |
| 1995-01-25 | 379 | 388 | 379 | 385 | 83,000 | 3,850 |
| 1995-01-24 | 356 | 380 | 355 | 379 | 75,000 | 3,790 |
| 1995-01-23 | 372 | 372 | 355 | 356 | 77,000 | 3,560 |
| 1995-01-20 | 380 | 380 | 377 | 380 | 45,000 | 3,800 |
| 1995-01-19 | 385 | 387 | 381 | 381 | 51,000 | 3,810 |
| 1995-01-18 | 387 | 392 | 385 | 385 | 42,000 | 3,850 |
| 1995-01-17 | 392 | 397 | 390 | 392 | 29,000 | 3,920 |
| 1995-01-13 | 397 | 397 | 390 | 390 | 48,000 | 3,900 |
| 1995-01-12 | 400 | 400 | 397 | 397 | 53,000 | 3,970 |
| 1995-01-11 | 402 | 405 | 400 | 400 | 299,000 | 4,000 |
| 1995-01-10 | 401 | 405 | 401 | 405 | 19,000 | 4,050 |
| 1995-01-09 | 406 | 406 | 400 | 400 | 20,000 | 4,000 |
| 1995-01-06 | 410 | 410 | 406 | 410 | 56,000 | 4,100 |
| 1995-01-05 | 415 | 420 | 413 | 413 | 148,000 | 4,130 |
| 1995-01-04 | 415 | 415 | 412 | 412 | 36,000 | 4,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
