8835 太平洋興発(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 320 | 327 | 320 | 327 | 25,000 | 3,270 |
| 1996-12-27 | 311 | 324 | 310 | 324 | 103,000 | 3,240 |
| 1996-12-26 | 317 | 324 | 310 | 310 | 53,000 | 3,100 |
| 1996-12-25 | 310 | 320 | 310 | 315 | 94,000 | 3,150 |
| 1996-12-24 | 330 | 330 | 310 | 310 | 90,000 | 3,100 |
| 1996-12-20 | 320 | 325 | 316 | 320 | 97,000 | 3,200 |
| 1996-12-19 | 336 | 341 | 310 | 310 | 170,000 | 3,100 |
| 1996-12-18 | 343 | 343 | 340 | 340 | 98,000 | 3,400 |
| 1996-12-17 | 351 | 352 | 341 | 341 | 78,000 | 3,410 |
| 1996-12-16 | 355 | 355 | 345 | 351 | 56,000 | 3,510 |
| 1996-12-13 | 356 | 360 | 340 | 340 | 136,000 | 3,400 |
| 1996-12-12 | 370 | 370 | 365 | 366 | 50,000 | 3,660 |
| 1996-12-11 | 371 | 371 | 368 | 369 | 50,000 | 3,690 |
| 1996-12-10 | 366 | 371 | 366 | 371 | 29,000 | 3,710 |
| 1996-12-09 | 370 | 372 | 366 | 366 | 49,000 | 3,660 |
| 1996-12-06 | 377 | 377 | 361 | 366 | 60,000 | 3,660 |
| 1996-12-05 | 361 | 380 | 361 | 380 | 58,000 | 3,800 |
| 1996-12-04 | 365 | 370 | 365 | 365 | 64,000 | 3,650 |
| 1996-12-03 | 372 | 375 | 367 | 367 | 77,000 | 3,670 |
| 1996-12-02 | 379 | 382 | 374 | 374 | 81,000 | 3,740 |
| 1996-11-29 | 380 | 380 | 372 | 373 | 102,000 | 3,730 |
| 1996-11-28 | 390 | 393 | 381 | 381 | 106,000 | 3,810 |
| 1996-11-27 | 401 | 401 | 387 | 390 | 122,000 | 3,900 |
| 1996-11-26 | 404 | 404 | 401 | 401 | 62,000 | 4,010 |
| 1996-11-25 | 405 | 409 | 400 | 403 | 66,000 | 4,030 |
| 1996-11-22 | 411 | 412 | 406 | 406 | 105,000 | 4,060 |
| 1996-11-21 | 415 | 418 | 410 | 411 | 55,000 | 4,110 |
| 1996-11-20 | 417 | 421 | 412 | 414 | 38,000 | 4,140 |
| 1996-11-19 | 422 | 422 | 415 | 415 | 29,000 | 4,150 |
| 1996-11-18 | 421 | 424 | 412 | 412 | 68,000 | 4,120 |
| 1996-11-15 | 415 | 417 | 410 | 415 | 514,000 | 4,150 |
| 1996-11-14 | 418 | 419 | 415 | 416 | 199,000 | 4,160 |
| 1996-11-13 | 420 | 426 | 419 | 419 | 147,000 | 4,190 |
| 1996-11-12 | 423 | 429 | 420 | 421 | 110,000 | 4,210 |
| 1996-11-11 | 427 | 435 | 418 | 418 | 25,000 | 4,180 |
| 1996-11-08 | 420 | 428 | 418 | 427 | 84,000 | 4,270 |
| 1996-11-07 | 430 | 435 | 420 | 420 | 64,000 | 4,200 |
| 1996-11-06 | 421 | 430 | 420 | 429 | 76,000 | 4,290 |
| 1996-11-05 | 421 | 427 | 419 | 419 | 43,000 | 4,190 |
| 1996-11-01 | 426 | 430 | 414 | 418 | 214,000 | 4,180 |
| 1996-10-31 | 431 | 434 | 430 | 430 | 69,000 | 4,300 |
| 1996-10-30 | 436 | 440 | 435 | 435 | 66,000 | 4,350 |
| 1996-10-29 | 436 | 444 | 435 | 444 | 42,000 | 4,440 |
| 1996-10-28 | 430 | 437 | 430 | 435 | 32,000 | 4,350 |
| 1996-10-25 | 436 | 440 | 430 | 430 | 55,000 | 4,300 |
| 1996-10-24 | 440 | 445 | 431 | 431 | 35,000 | 4,310 |
| 1996-10-23 | 450 | 450 | 431 | 438 | 62,000 | 4,380 |
| 1996-10-22 | 450 | 451 | 442 | 445 | 75,000 | 4,450 |
| 1996-10-21 | 470 | 470 | 458 | 458 | 46,000 | 4,580 |
| 1996-10-18 | 458 | 472 | 456 | 463 | 62,000 | 4,630 |
| 1996-10-17 | 453 | 455 | 450 | 453 | 51,000 | 4,530 |
| 1996-10-16 | 454 | 454 | 448 | 450 | 54,000 | 4,500 |
| 1996-10-15 | 440 | 450 | 439 | 445 | 68,000 | 4,450 |
| 1996-10-14 | 450 | 450 | 427 | 440 | 87,000 | 4,400 |
| 1996-10-11 | 456 | 456 | 450 | 450 | 64,000 | 4,500 |
| 1996-10-09 | 462 | 462 | 450 | 451 | 97,000 | 4,510 |
| 1996-10-08 | 470 | 470 | 455 | 455 | 94,000 | 4,550 |
| 1996-10-07 | 470 | 475 | 463 | 463 | 95,000 | 4,630 |
| 1996-10-04 | 469 | 472 | 469 | 471 | 78,000 | 4,710 |
| 1996-10-03 | 480 | 480 | 467 | 467 | 74,000 | 4,670 |
| 1996-10-02 | 479 | 480 | 467 | 467 | 67,000 | 4,670 |
| 1996-10-01 | 467 | 480 | 466 | 476 | 84,000 | 4,760 |
| 1996-09-30 | 475 | 479 | 465 | 466 | 143,000 | 4,660 |
| 1996-09-27 | 470 | 485 | 467 | 485 | 131,000 | 4,850 |
| 1996-09-26 | 475 | 475 | 460 | 462 | 163,000 | 4,620 |
| 1996-09-25 | 461 | 470 | 458 | 461 | 152,000 | 4,610 |
| 1996-09-24 | 471 | 471 | 460 | 460 | 90,000 | 4,600 |
| 1996-09-20 | 473 | 477 | 468 | 471 | 177,000 | 4,710 |
| 1996-09-19 | 468 | 475 | 468 | 468 | 141,000 | 4,680 |
| 1996-09-18 | 489 | 494 | 470 | 470 | 190,000 | 4,700 |
| 1996-09-17 | 490 | 490 | 482 | 484 | 137,000 | 4,840 |
| 1996-09-13 | 460 | 490 | 460 | 485 | 158,000 | 4,850 |
| 1996-09-12 | 461 | 471 | 450 | 460 | 291,000 | 4,600 |
| 1996-09-11 | 480 | 483 | 461 | 463 | 418,000 | 4,630 |
| 1996-09-10 | 489 | 493 | 472 | 475 | 371,000 | 4,750 |
| 1996-09-09 | 500 | 506 | 483 | 493 | 310,000 | 4,930 |
| 1996-09-06 | 517 | 526 | 500 | 500 | 350,000 | 5,000 |
| 1996-09-05 | 526 | 538 | 515 | 530 | 376,000 | 5,300 |
| 1996-09-04 | 523 | 538 | 523 | 529 | 427,000 | 5,290 |
| 1996-09-03 | 550 | 553 | 526 | 526 | 573,000 | 5,260 |
| 1996-09-02 | 550 | 564 | 540 | 555 | 1,621,000 | 5,550 |
| 1996-08-30 | 530 | 562 | 525 | 543 | 2,539,000 | 5,430 |
| 1996-08-29 | 538 | 554 | 515 | 531 | 1,870,000 | 5,310 |
| 1996-08-28 | 539 | 550 | 530 | 538 | 3,083,000 | 5,380 |
| 1996-08-27 | 490 | 529 | 490 | 519 | 554,000 | 5,190 |
| 1996-08-26 | 504 | 504 | 492 | 495 | 146,000 | 4,950 |
| 1996-08-23 | 509 | 510 | 496 | 502 | 252,000 | 5,020 |
| 1996-08-22 | 520 | 526 | 499 | 505 | 644,000 | 5,050 |
| 1996-08-21 | 525 | 542 | 515 | 515 | 1,745,000 | 5,150 |
| 1996-08-20 | 465 | 518 | 465 | 515 | 910,000 | 5,150 |
| 1996-08-19 | 442 | 458 | 441 | 455 | 46,000 | 4,550 |
| 1996-08-16 | 434 | 435 | 431 | 432 | 33,000 | 4,320 |
| 1996-08-15 | 430 | 438 | 428 | 438 | 51,000 | 4,380 |
| 1996-08-14 | 411 | 425 | 411 | 415 | 29,000 | 4,150 |
| 1996-08-13 | 403 | 415 | 403 | 412 | 56,000 | 4,120 |
| 1996-08-12 | 406 | 413 | 403 | 403 | 93,000 | 4,030 |
| 1996-08-09 | 431 | 431 | 419 | 419 | 75,000 | 4,190 |
| 1996-08-08 | 430 | 436 | 430 | 436 | 47,000 | 4,360 |
| 1996-08-07 | 440 | 442 | 430 | 430 | 94,000 | 4,300 |
| 1996-08-06 | 451 | 451 | 435 | 440 | 62,000 | 4,400 |
| 1996-08-05 | 451 | 455 | 451 | 451 | 41,000 | 4,510 |
| 1996-08-02 | 460 | 460 | 450 | 451 | 50,000 | 4,510 |
| 1996-08-01 | 435 | 445 | 434 | 445 | 94,000 | 4,450 |
| 1996-07-31 | 434 | 451 | 433 | 435 | 163,000 | 4,350 |
| 1996-07-30 | 445 | 445 | 430 | 432 | 84,000 | 4,320 |
| 1996-07-29 | 458 | 467 | 458 | 458 | 302,000 | 4,580 |
| 1996-07-26 | 441 | 453 | 440 | 452 | 28,000 | 4,520 |
| 1996-07-25 | 442 | 448 | 425 | 431 | 145,000 | 4,310 |
| 1996-07-24 | 462 | 462 | 445 | 447 | 41,000 | 4,470 |
| 1996-07-23 | 462 | 462 | 460 | 462 | 43,000 | 4,620 |
| 1996-07-22 | 473 | 474 | 461 | 461 | 46,000 | 4,610 |
| 1996-07-19 | 484 | 484 | 472 | 474 | 34,000 | 4,740 |
| 1996-07-18 | 474 | 478 | 472 | 474 | 48,000 | 4,740 |
| 1996-07-17 | 473 | 481 | 471 | 472 | 42,000 | 4,720 |
| 1996-07-16 | 471 | 471 | 470 | 470 | 36,000 | 4,700 |
| 1996-07-15 | 480 | 483 | 478 | 483 | 23,000 | 4,830 |
| 1996-07-12 | 484 | 492 | 477 | 481 | 54,000 | 4,810 |
| 1996-07-11 | 489 | 494 | 485 | 494 | 50,000 | 4,940 |
| 1996-07-10 | 487 | 495 | 485 | 485 | 125,000 | 4,850 |
| 1996-07-09 | 470 | 489 | 470 | 479 | 129,000 | 4,790 |
| 1996-07-08 | 474 | 474 | 460 | 468 | 72,000 | 4,680 |
| 1996-07-05 | 477 | 480 | 476 | 476 | 26,000 | 4,760 |
| 1996-07-04 | 485 | 485 | 477 | 485 | 68,000 | 4,850 |
| 1996-07-03 | 481 | 488 | 480 | 480 | 72,000 | 4,800 |
| 1996-07-02 | 494 | 494 | 482 | 484 | 48,000 | 4,840 |
| 1996-07-01 | 499 | 499 | 487 | 494 | 80,000 | 4,940 |
| 1996-06-28 | 488 | 495 | 488 | 495 | 91,000 | 4,950 |
| 1996-06-27 | 490 | 500 | 485 | 485 | 152,000 | 4,850 |
| 1996-06-26 | 482 | 490 | 482 | 485 | 139,000 | 4,850 |
| 1996-06-25 | 493 | 494 | 485 | 486 | 104,000 | 4,860 |
| 1996-06-24 | 484 | 500 | 482 | 494 | 55,000 | 4,940 |
| 1996-06-21 | 487 | 487 | 481 | 482 | 64,000 | 4,820 |
| 1996-06-20 | 490 | 490 | 481 | 487 | 89,000 | 4,870 |
| 1996-06-19 | 485 | 490 | 482 | 485 | 73,000 | 4,850 |
| 1996-06-18 | 493 | 493 | 485 | 485 | 65,000 | 4,850 |
| 1996-06-17 | 500 | 504 | 493 | 493 | 151,000 | 4,930 |
| 1996-06-14 | 484 | 495 | 484 | 485 | 116,000 | 4,850 |
| 1996-06-13 | 488 | 495 | 488 | 489 | 78,000 | 4,890 |
| 1996-06-12 | 472 | 490 | 472 | 483 | 71,000 | 4,830 |
| 1996-06-11 | 467 | 480 | 467 | 471 | 63,000 | 4,710 |
| 1996-06-10 | 475 | 475 | 466 | 466 | 71,000 | 4,660 |
| 1996-06-07 | 480 | 481 | 460 | 460 | 228,000 | 4,600 |
| 1996-06-06 | 478 | 484 | 475 | 478 | 150,000 | 4,780 |
| 1996-06-05 | 480 | 493 | 476 | 477 | 354,000 | 4,770 |
| 1996-06-04 | 475 | 479 | 470 | 475 | 415,000 | 4,750 |
| 1996-06-03 | 488 | 494 | 479 | 479 | 221,000 | 4,790 |
| 1996-05-31 | 510 | 515 | 497 | 497 | 100,000 | 4,970 |
| 1996-05-30 | 527 | 527 | 503 | 515 | 168,000 | 5,150 |
| 1996-05-29 | 499 | 524 | 498 | 522 | 308,000 | 5,220 |
| 1996-05-28 | 491 | 495 | 487 | 489 | 204,000 | 4,890 |
| 1996-05-27 | 511 | 511 | 486 | 491 | 197,000 | 4,910 |
| 1996-05-24 | 495 | 499 | 495 | 496 | 244,000 | 4,960 |
| 1996-05-23 | 510 | 513 | 495 | 499 | 230,000 | 4,990 |
| 1996-05-22 | 513 | 519 | 510 | 510 | 127,000 | 5,100 |
| 1996-05-21 | 519 | 520 | 510 | 520 | 262,000 | 5,200 |
| 1996-05-20 | 534 | 538 | 519 | 520 | 212,000 | 5,200 |
| 1996-05-17 | 555 | 555 | 525 | 538 | 542,000 | 5,380 |
| 1996-05-16 | 542 | 566 | 542 | 554 | 2,148,000 | 5,540 |
| 1996-05-15 | 544 | 559 | 536 | 540 | 2,889,000 | 5,400 |
| 1996-05-14 | 520 | 544 | 500 | 543 | 1,491,000 | 5,430 |
| 1996-05-13 | 510 | 536 | 510 | 515 | 1,537,000 | 5,150 |
| 1996-05-10 | 498 | 505 | 498 | 498 | 281,000 | 4,980 |
| 1996-05-09 | 512 | 512 | 495 | 498 | 271,000 | 4,980 |
| 1996-05-08 | 500 | 507 | 495 | 507 | 212,000 | 5,070 |
| 1996-05-07 | 512 | 514 | 499 | 503 | 236,000 | 5,030 |
| 1996-05-02 | 515 | 515 | 495 | 512 | 985,000 | 5,120 |
| 1996-05-01 | 501 | 529 | 501 | 517 | 2,759,000 | 5,170 |
| 1996-04-30 | 471 | 481 | 470 | 481 | 105,000 | 4,810 |
| 1996-04-26 | 475 | 479 | 470 | 472 | 209,000 | 4,720 |
| 1996-04-25 | 479 | 481 | 475 | 479 | 72,000 | 4,790 |
| 1996-04-24 | 480 | 480 | 473 | 473 | 80,000 | 4,730 |
| 1996-04-23 | 472 | 483 | 467 | 483 | 103,000 | 4,830 |
| 1996-04-22 | 466 | 475 | 466 | 467 | 123,000 | 4,670 |
| 1996-04-19 | 469 | 475 | 465 | 465 | 90,000 | 4,650 |
| 1996-04-18 | 468 | 473 | 465 | 473 | 118,000 | 4,730 |
| 1996-04-17 | 483 | 483 | 470 | 473 | 109,000 | 4,730 |
| 1996-04-16 | 495 | 495 | 482 | 488 | 262,000 | 4,880 |
| 1996-04-15 | 494 | 500 | 493 | 498 | 297,000 | 4,980 |
| 1996-04-12 | 485 | 490 | 479 | 479 | 225,000 | 4,790 |
| 1996-04-11 | 479 | 491 | 476 | 490 | 416,000 | 4,900 |
| 1996-04-10 | 488 | 490 | 476 | 479 | 319,000 | 4,790 |
| 1996-04-09 | 498 | 501 | 480 | 493 | 929,000 | 4,930 |
| 1996-04-08 | 484 | 501 | 484 | 490 | 1,334,000 | 4,900 |
| 1996-04-05 | 462 | 484 | 459 | 479 | 638,000 | 4,790 |
| 1996-04-04 | 468 | 471 | 459 | 464 | 223,000 | 4,640 |
| 1996-04-03 | 471 | 475 | 458 | 458 | 206,000 | 4,580 |
| 1996-04-02 | 458 | 467 | 455 | 462 | 170,000 | 4,620 |
| 1996-04-01 | 476 | 476 | 455 | 462 | 231,000 | 4,620 |
| 1996-03-29 | 480 | 489 | 465 | 466 | 604,000 | 4,660 |
| 1996-03-28 | 475 | 480 | 470 | 478 | 642,000 | 4,780 |
| 1996-03-27 | 475 | 480 | 456 | 465 | 695,000 | 4,650 |
| 1996-03-26 | 456 | 484 | 455 | 470 | 2,315,000 | 4,700 |
| 1996-03-25 | 440 | 450 | 440 | 445 | 507,000 | 4,450 |
| 1996-03-22 | 437 | 437 | 430 | 433 | 199,000 | 4,330 |
| 1996-03-21 | 430 | 441 | 429 | 432 | 290,000 | 4,320 |
| 1996-03-19 | 424 | 435 | 424 | 426 | 253,000 | 4,260 |
| 1996-03-18 | 419 | 422 | 418 | 419 | 94,000 | 4,190 |
| 1996-03-15 | 419 | 420 | 412 | 415 | 85,000 | 4,150 |
| 1996-03-14 | 402 | 412 | 401 | 412 | 106,000 | 4,120 |
| 1996-03-13 | 403 | 411 | 403 | 403 | 43,000 | 4,030 |
| 1996-03-12 | 412 | 413 | 400 | 400 | 111,000 | 4,000 |
| 1996-03-11 | 408 | 410 | 408 | 409 | 89,000 | 4,090 |
| 1996-03-08 | 412 | 418 | 411 | 413 | 125,000 | 4,130 |
| 1996-03-07 | 411 | 416 | 411 | 413 | 91,000 | 4,130 |
| 1996-03-06 | 414 | 414 | 411 | 411 | 28,000 | 4,110 |
| 1996-03-05 | 411 | 420 | 411 | 413 | 37,000 | 4,130 |
| 1996-03-04 | 416 | 418 | 412 | 412 | 18,000 | 4,120 |
| 1996-03-01 | 412 | 415 | 411 | 412 | 50,000 | 4,120 |
| 1996-02-29 | 415 | 419 | 412 | 419 | 140,000 | 4,190 |
| 1996-02-28 | 411 | 416 | 410 | 416 | 95,000 | 4,160 |
| 1996-02-27 | 414 | 414 | 411 | 412 | 48,000 | 4,120 |
| 1996-02-26 | 411 | 420 | 410 | 420 | 42,000 | 4,200 |
| 1996-02-23 | 410 | 410 | 407 | 407 | 49,000 | 4,070 |
| 1996-02-22 | 409 | 410 | 406 | 406 | 85,000 | 4,060 |
| 1996-02-21 | 405 | 411 | 403 | 406 | 68,000 | 4,060 |
| 1996-02-20 | 408 | 408 | 401 | 405 | 53,000 | 4,050 |
| 1996-02-19 | 400 | 408 | 399 | 403 | 72,000 | 4,030 |
| 1996-02-16 | 410 | 414 | 399 | 400 | 248,000 | 4,000 |
| 1996-02-15 | 420 | 426 | 415 | 419 | 104,000 | 4,190 |
| 1996-02-14 | 415 | 422 | 410 | 422 | 169,000 | 4,220 |
| 1996-02-13 | 427 | 434 | 420 | 420 | 108,000 | 4,200 |
| 1996-02-09 | 443 | 444 | 426 | 435 | 152,000 | 4,350 |
| 1996-02-08 | 445 | 448 | 440 | 445 | 238,000 | 4,450 |
| 1996-02-07 | 457 | 458 | 445 | 448 | 856,000 | 4,480 |
| 1996-02-06 | 430 | 445 | 429 | 442 | 577,000 | 4,420 |
| 1996-02-05 | 434 | 434 | 425 | 425 | 170,000 | 4,250 |
| 1996-02-02 | 440 | 446 | 431 | 434 | 412,000 | 4,340 |
| 1996-02-01 | 440 | 453 | 435 | 440 | 1,346,000 | 4,400 |
| 1996-01-31 | 421 | 446 | 421 | 435 | 1,206,000 | 4,350 |
| 1996-01-30 | 415 | 424 | 415 | 420 | 363,000 | 4,200 |
| 1996-01-29 | 409 | 415 | 404 | 413 | 209,000 | 4,130 |
| 1996-01-26 | 391 | 399 | 390 | 399 | 110,000 | 3,990 |
| 1996-01-25 | 391 | 395 | 389 | 390 | 88,000 | 3,900 |
| 1996-01-24 | 396 | 397 | 390 | 390 | 101,000 | 3,900 |
| 1996-01-23 | 394 | 400 | 394 | 396 | 87,000 | 3,960 |
| 1996-01-22 | 398 | 398 | 390 | 394 | 78,000 | 3,940 |
| 1996-01-19 | 395 | 399 | 393 | 397 | 69,000 | 3,970 |
| 1996-01-18 | 406 | 409 | 395 | 395 | 114,000 | 3,950 |
| 1996-01-17 | 410 | 412 | 405 | 409 | 145,000 | 4,090 |
| 1996-01-16 | 407 | 411 | 403 | 409 | 110,000 | 4,090 |
| 1996-01-12 | 419 | 420 | 411 | 411 | 195,000 | 4,110 |
| 1996-01-11 | 415 | 418 | 400 | 410 | 249,000 | 4,100 |
| 1996-01-10 | 410 | 424 | 408 | 418 | 691,000 | 4,180 |
| 1996-01-09 | 403 | 408 | 401 | 408 | 161,000 | 4,080 |
| 1996-01-08 | 408 | 408 | 398 | 398 | 207,000 | 3,980 |
| 1996-01-05 | 409 | 413 | 400 | 403 | 178,000 | 4,030 |
| 1996-01-04 | 410 | 417 | 407 | 408 | 102,000 | 4,080 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
