8835 太平洋興発(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 68 | 70 | 56 | 70 | 332,000 | 700 |
| 1997-12-29 | 69 | 70 | 68 | 70 | 153,000 | 700 |
| 1997-12-26 | 62 | 74 | 62 | 69 | 221,000 | 690 |
| 1997-12-25 | 66 | 80 | 55 | 60 | 624,000 | 600 |
| 1997-12-24 | 71 | 74 | 70 | 71 | 210,000 | 710 |
| 1997-12-22 | 83 | 83 | 69 | 71 | 481,000 | 710 |
| 1997-12-19 | 101 | 101 | 72 | 80 | 553,000 | 800 |
| 1997-12-18 | 119 | 120 | 105 | 105 | 39,000 | 1,050 |
| 1997-12-17 | 110 | 115 | 103 | 115 | 87,000 | 1,150 |
| 1997-12-16 | 113 | 113 | 110 | 110 | 54,000 | 1,100 |
| 1997-12-15 | 115 | 120 | 113 | 113 | 47,000 | 1,130 |
| 1997-12-12 | 120 | 120 | 115 | 115 | 71,000 | 1,150 |
| 1997-12-11 | 120 | 120 | 120 | 120 | 44,000 | 1,200 |
| 1997-12-10 | 125 | 125 | 121 | 124 | 46,000 | 1,240 |
| 1997-12-09 | 121 | 125 | 120 | 125 | 52,000 | 1,250 |
| 1997-12-08 | 125 | 125 | 121 | 121 | 31,000 | 1,210 |
| 1997-12-05 | 126 | 129 | 125 | 125 | 38,000 | 1,250 |
| 1997-12-04 | 131 | 134 | 125 | 127 | 38,000 | 1,270 |
| 1997-12-03 | 131 | 131 | 130 | 131 | 76,000 | 1,310 |
| 1997-12-02 | 140 | 140 | 131 | 135 | 55,000 | 1,350 |
| 1997-12-01 | 130 | 136 | 125 | 130 | 110,000 | 1,300 |
| 1997-11-28 | 129 | 144 | 129 | 140 | 102,000 | 1,400 |
| 1997-11-27 | 121 | 130 | 120 | 129 | 110,000 | 1,290 |
| 1997-11-26 | 132 | 139 | 120 | 120 | 134,000 | 1,200 |
| 1997-11-25 | 139 | 142 | 131 | 133 | 49,000 | 1,330 |
| 1997-11-21 | 146 | 150 | 140 | 141 | 40,000 | 1,410 |
| 1997-11-20 | 138 | 154 | 136 | 146 | 61,000 | 1,460 |
| 1997-11-19 | 146 | 147 | 138 | 138 | 64,000 | 1,380 |
| 1997-11-18 | 153 | 154 | 150 | 151 | 36,000 | 1,510 |
| 1997-11-17 | 145 | 153 | 145 | 153 | 55,000 | 1,530 |
| 1997-11-14 | 151 | 151 | 144 | 144 | 45,000 | 1,440 |
| 1997-11-13 | 145 | 145 | 140 | 141 | 44,000 | 1,410 |
| 1997-11-12 | 150 | 150 | 147 | 149 | 25,000 | 1,490 |
| 1997-11-11 | 150 | 152 | 149 | 149 | 33,000 | 1,490 |
| 1997-11-10 | 150 | 156 | 145 | 150 | 56,000 | 1,500 |
| 1997-11-07 | 155 | 155 | 151 | 152 | 48,000 | 1,520 |
| 1997-11-06 | 156 | 160 | 156 | 158 | 49,000 | 1,580 |
| 1997-11-05 | 165 | 165 | 158 | 158 | 38,000 | 1,580 |
| 1997-11-04 | 171 | 171 | 156 | 165 | 25,000 | 1,650 |
| 1997-10-31 | 165 | 175 | 161 | 175 | 34,000 | 1,750 |
| 1997-10-30 | 171 | 171 | 161 | 168 | 30,000 | 1,680 |
| 1997-10-29 | 175 | 175 | 167 | 170 | 40,000 | 1,700 |
| 1997-10-28 | 160 | 165 | 155 | 155 | 53,000 | 1,550 |
| 1997-10-27 | 174 | 176 | 160 | 166 | 29,000 | 1,660 |
| 1997-10-24 | 169 | 173 | 160 | 173 | 35,000 | 1,730 |
| 1997-10-23 | 181 | 181 | 170 | 170 | 79,000 | 1,700 |
| 1997-10-22 | 168 | 176 | 164 | 176 | 137,000 | 1,760 |
| 1997-10-21 | 158 | 165 | 158 | 164 | 38,000 | 1,640 |
| 1997-10-20 | 163 | 163 | 155 | 157 | 109,000 | 1,570 |
| 1997-10-17 | 155 | 162 | 152 | 162 | 97,000 | 1,620 |
| 1997-10-16 | 141 | 160 | 140 | 160 | 59,000 | 1,600 |
| 1997-10-15 | 142 | 142 | 140 | 140 | 37,000 | 1,400 |
| 1997-10-14 | 141 | 141 | 139 | 140 | 55,000 | 1,400 |
| 1997-10-13 | 142 | 145 | 141 | 142 | 27,000 | 1,420 |
| 1997-10-09 | 143 | 144 | 140 | 140 | 62,000 | 1,400 |
| 1997-10-08 | 142 | 145 | 142 | 143 | 14,000 | 1,430 |
| 1997-10-07 | 148 | 148 | 144 | 145 | 70,000 | 1,450 |
| 1997-10-06 | 148 | 148 | 141 | 143 | 85,000 | 1,430 |
| 1997-10-03 | 143 | 143 | 137 | 139 | 66,000 | 1,390 |
| 1997-10-02 | 141 | 141 | 138 | 138 | 51,000 | 1,380 |
| 1997-10-01 | 140 | 142 | 138 | 141 | 100,000 | 1,410 |
| 1997-09-30 | 136 | 150 | 135 | 145 | 67,000 | 1,450 |
| 1997-09-29 | 144 | 144 | 135 | 135 | 102,000 | 1,350 |
| 1997-09-26 | 146 | 149 | 140 | 144 | 135,000 | 1,440 |
| 1997-09-25 | 147 | 148 | 146 | 147 | 37,000 | 1,470 |
| 1997-09-24 | 148 | 149 | 146 | 149 | 83,000 | 1,490 |
| 1997-09-22 | 150 | 152 | 147 | 148 | 97,000 | 1,480 |
| 1997-09-19 | 154 | 154 | 150 | 150 | 109,000 | 1,500 |
| 1997-09-18 | 155 | 157 | 154 | 155 | 66,000 | 1,550 |
| 1997-09-17 | 158 | 158 | 155 | 155 | 69,000 | 1,550 |
| 1997-09-16 | 162 | 162 | 157 | 157 | 60,000 | 1,570 |
| 1997-09-12 | 167 | 167 | 163 | 165 | 89,000 | 1,650 |
| 1997-09-11 | 167 | 170 | 167 | 170 | 64,000 | 1,700 |
| 1997-09-10 | 169 | 170 | 168 | 169 | 31,000 | 1,690 |
| 1997-09-09 | 167 | 172 | 167 | 170 | 39,000 | 1,700 |
| 1997-09-08 | 176 | 176 | 166 | 175 | 168,000 | 1,750 |
| 1997-09-05 | 180 | 180 | 176 | 177 | 37,000 | 1,770 |
| 1997-09-04 | 182 | 182 | 176 | 176 | 55,000 | 1,760 |
| 1997-09-03 | 184 | 184 | 180 | 182 | 73,000 | 1,820 |
| 1997-09-02 | 188 | 188 | 178 | 179 | 109,000 | 1,790 |
| 1997-09-01 | 186 | 186 | 182 | 183 | 16,000 | 1,830 |
| 1997-08-29 | 185 | 186 | 181 | 181 | 39,000 | 1,810 |
| 1997-08-28 | 189 | 189 | 185 | 186 | 63,000 | 1,860 |
| 1997-08-27 | 190 | 190 | 188 | 189 | 19,000 | 1,890 |
| 1997-08-26 | 193 | 193 | 188 | 193 | 35,000 | 1,930 |
| 1997-08-25 | 187 | 188 | 185 | 188 | 33,000 | 1,880 |
| 1997-08-22 | 190 | 192 | 186 | 186 | 116,000 | 1,860 |
| 1997-08-21 | 194 | 194 | 190 | 191 | 45,000 | 1,910 |
| 1997-08-20 | 190 | 199 | 190 | 194 | 64,000 | 1,940 |
| 1997-08-19 | 204 | 204 | 195 | 199 | 25,000 | 1,990 |
| 1997-08-18 | 190 | 200 | 190 | 200 | 31,000 | 2,000 |
| 1997-08-15 | 203 | 205 | 203 | 205 | 54,000 | 2,050 |
| 1997-08-14 | 200 | 204 | 199 | 200 | 37,000 | 2,000 |
| 1997-08-13 | 186 | 195 | 186 | 195 | 64,000 | 1,950 |
| 1997-08-12 | 186 | 204 | 185 | 204 | 53,000 | 2,040 |
| 1997-08-11 | 186 | 187 | 185 | 185 | 52,000 | 1,850 |
| 1997-08-08 | 190 | 190 | 186 | 190 | 70,000 | 1,900 |
| 1997-08-07 | 202 | 203 | 194 | 194 | 115,000 | 1,940 |
| 1997-08-06 | 200 | 201 | 200 | 200 | 41,000 | 2,000 |
| 1997-08-05 | 201 | 204 | 198 | 200 | 84,000 | 2,000 |
| 1997-08-04 | 202 | 206 | 200 | 201 | 102,000 | 2,010 |
| 1997-08-01 | 203 | 203 | 196 | 197 | 91,000 | 1,970 |
| 1997-07-31 | 220 | 220 | 215 | 215 | 36,000 | 2,150 |
| 1997-07-30 | 224 | 224 | 220 | 221 | 39,000 | 2,210 |
| 1997-07-29 | 230 | 230 | 223 | 224 | 33,000 | 2,240 |
| 1997-07-28 | 226 | 231 | 226 | 231 | 35,000 | 2,310 |
| 1997-07-25 | 231 | 233 | 227 | 233 | 45,000 | 2,330 |
| 1997-07-24 | 222 | 227 | 222 | 226 | 22,000 | 2,260 |
| 1997-07-23 | 221 | 223 | 221 | 221 | 11,000 | 2,210 |
| 1997-07-22 | 225 | 225 | 221 | 221 | 36,000 | 2,210 |
| 1997-07-18 | 234 | 234 | 225 | 226 | 48,000 | 2,260 |
| 1997-07-17 | 230 | 230 | 227 | 229 | 22,000 | 2,290 |
| 1997-07-16 | 225 | 227 | 225 | 227 | 47,000 | 2,270 |
| 1997-07-15 | 221 | 227 | 220 | 225 | 107,000 | 2,250 |
| 1997-07-14 | 227 | 230 | 226 | 227 | 89,000 | 2,270 |
| 1997-07-11 | 239 | 239 | 230 | 231 | 75,000 | 2,310 |
| 1997-07-10 | 240 | 241 | 237 | 237 | 48,000 | 2,370 |
| 1997-07-09 | 246 | 246 | 240 | 240 | 63,000 | 2,400 |
| 1997-07-08 | 250 | 251 | 250 | 251 | 49,000 | 2,510 |
| 1997-07-07 | 252 | 252 | 252 | 252 | 16,000 | 2,520 |
| 1997-07-04 | 256 | 256 | 252 | 253 | 41,000 | 2,530 |
| 1997-07-03 | 260 | 260 | 256 | 257 | 51,000 | 2,570 |
| 1997-07-02 | 263 | 263 | 260 | 260 | 12,000 | 2,600 |
| 1997-07-01 | 266 | 267 | 263 | 263 | 28,000 | 2,630 |
| 1997-06-30 | 265 | 275 | 265 | 266 | 34,000 | 2,660 |
| 1997-06-27 | 270 | 270 | 268 | 268 | 13,000 | 2,680 |
| 1997-06-26 | 261 | 276 | 260 | 270 | 86,000 | 2,700 |
| 1997-06-25 | 255 | 261 | 255 | 261 | 35,000 | 2,610 |
| 1997-06-24 | 262 | 262 | 256 | 257 | 46,000 | 2,570 |
| 1997-06-23 | 270 | 270 | 262 | 262 | 12,000 | 2,620 |
| 1997-06-20 | 269 | 270 | 268 | 268 | 16,000 | 2,680 |
| 1997-06-19 | 270 | 271 | 269 | 270 | 38,000 | 2,700 |
| 1997-06-18 | 271 | 275 | 269 | 270 | 40,000 | 2,700 |
| 1997-06-17 | 271 | 275 | 271 | 273 | 18,000 | 2,730 |
| 1997-06-16 | 272 | 275 | 270 | 271 | 25,000 | 2,710 |
| 1997-06-13 | 275 | 276 | 271 | 271 | 57,000 | 2,710 |
| 1997-06-12 | 275 | 277 | 270 | 275 | 54,000 | 2,750 |
| 1997-06-11 | 275 | 275 | 272 | 273 | 41,000 | 2,730 |
| 1997-06-10 | 273 | 276 | 273 | 275 | 61,000 | 2,750 |
| 1997-06-09 | 280 | 280 | 275 | 278 | 20,000 | 2,780 |
| 1997-06-06 | 285 | 285 | 275 | 275 | 50,000 | 2,750 |
| 1997-06-05 | 282 | 285 | 282 | 282 | 45,000 | 2,820 |
| 1997-06-04 | 289 | 290 | 285 | 285 | 60,000 | 2,850 |
| 1997-06-03 | 279 | 290 | 278 | 290 | 71,000 | 2,900 |
| 1997-06-02 | 275 | 275 | 272 | 275 | 19,000 | 2,750 |
| 1997-05-30 | 271 | 271 | 271 | 271 | 18,000 | 2,710 |
| 1997-05-29 | 276 | 276 | 273 | 273 | 39,000 | 2,730 |
| 1997-05-28 | 275 | 277 | 271 | 275 | 54,000 | 2,750 |
| 1997-05-27 | 275 | 275 | 270 | 270 | 103,000 | 2,700 |
| 1997-05-26 | 276 | 277 | 271 | 277 | 73,000 | 2,770 |
| 1997-05-23 | 275 | 280 | 275 | 276 | 88,000 | 2,760 |
| 1997-05-22 | 275 | 278 | 271 | 275 | 46,000 | 2,750 |
| 1997-05-21 | 279 | 279 | 270 | 275 | 36,000 | 2,750 |
| 1997-05-20 | 282 | 282 | 273 | 273 | 75,000 | 2,730 |
| 1997-05-19 | 272 | 282 | 272 | 281 | 146,000 | 2,810 |
| 1997-05-16 | 273 | 273 | 266 | 271 | 49,000 | 2,710 |
| 1997-05-15 | 256 | 261 | 255 | 258 | 175,000 | 2,580 |
| 1997-05-14 | 267 | 269 | 260 | 261 | 53,000 | 2,610 |
| 1997-05-13 | 274 | 275 | 272 | 272 | 91,000 | 2,720 |
| 1997-05-12 | 259 | 274 | 254 | 274 | 146,000 | 2,740 |
| 1997-05-09 | 259 | 260 | 256 | 260 | 41,000 | 2,600 |
| 1997-05-08 | 256 | 258 | 256 | 256 | 54,000 | 2,560 |
| 1997-05-07 | 256 | 260 | 254 | 256 | 81,000 | 2,560 |
| 1997-05-06 | 251 | 259 | 251 | 256 | 131,000 | 2,560 |
| 1997-05-02 | 245 | 247 | 239 | 244 | 134,000 | 2,440 |
| 1997-05-01 | 254 | 256 | 245 | 245 | 114,000 | 2,450 |
| 1997-04-30 | 240 | 255 | 239 | 250 | 89,000 | 2,500 |
| 1997-04-28 | 250 | 251 | 236 | 239 | 38,000 | 2,390 |
| 1997-04-25 | 250 | 253 | 248 | 250 | 40,000 | 2,500 |
| 1997-04-24 | 264 | 264 | 260 | 260 | 43,000 | 2,600 |
| 1997-04-23 | 261 | 265 | 261 | 264 | 62,000 | 2,640 |
| 1997-04-22 | 265 | 265 | 260 | 261 | 64,000 | 2,610 |
| 1997-04-21 | 250 | 265 | 250 | 260 | 81,000 | 2,600 |
| 1997-04-18 | 235 | 245 | 235 | 245 | 229,000 | 2,450 |
| 1997-04-17 | 240 | 240 | 235 | 238 | 38,000 | 2,380 |
| 1997-04-16 | 235 | 238 | 230 | 235 | 37,000 | 2,350 |
| 1997-04-15 | 211 | 235 | 211 | 235 | 36,000 | 2,350 |
| 1997-04-14 | 220 | 220 | 210 | 211 | 85,000 | 2,110 |
| 1997-04-11 | 215 | 215 | 205 | 215 | 58,000 | 2,150 |
| 1997-04-10 | 215 | 223 | 215 | 215 | 103,000 | 2,150 |
| 1997-04-09 | 233 | 233 | 215 | 215 | 70,000 | 2,150 |
| 1997-04-08 | 231 | 236 | 230 | 233 | 101,000 | 2,330 |
| 1997-04-07 | 238 | 239 | 230 | 230 | 54,000 | 2,300 |
| 1997-04-04 | 251 | 251 | 240 | 243 | 119,000 | 2,430 |
| 1997-04-03 | 251 | 258 | 251 | 251 | 42,000 | 2,510 |
| 1997-04-02 | 252 | 260 | 252 | 254 | 41,000 | 2,540 |
| 1997-04-01 | 250 | 260 | 250 | 251 | 52,000 | 2,510 |
| 1997-03-31 | 262 | 265 | 255 | 255 | 67,000 | 2,550 |
| 1997-03-28 | 266 | 275 | 265 | 267 | 104,000 | 2,670 |
| 1997-03-27 | 276 | 277 | 270 | 270 | 56,000 | 2,700 |
| 1997-03-26 | 276 | 283 | 276 | 280 | 27,000 | 2,800 |
| 1997-03-25 | 281 | 287 | 281 | 285 | 47,000 | 2,850 |
| 1997-03-24 | 290 | 294 | 290 | 290 | 72,000 | 2,900 |
| 1997-03-21 | 270 | 290 | 270 | 285 | 91,000 | 2,850 |
| 1997-03-19 | 277 | 277 | 268 | 272 | 59,000 | 2,720 |
| 1997-03-18 | 277 | 280 | 275 | 277 | 99,000 | 2,770 |
| 1997-03-17 | 269 | 275 | 267 | 275 | 42,000 | 2,750 |
| 1997-03-14 | 266 | 270 | 266 | 268 | 49,000 | 2,680 |
| 1997-03-13 | 266 | 271 | 266 | 267 | 30,000 | 2,670 |
| 1997-03-12 | 272 | 272 | 268 | 268 | 27,000 | 2,680 |
| 1997-03-11 | 270 | 272 | 268 | 271 | 60,000 | 2,710 |
| 1997-03-10 | 274 | 274 | 268 | 270 | 59,000 | 2,700 |
| 1997-03-07 | 272 | 275 | 270 | 272 | 38,000 | 2,720 |
| 1997-03-06 | 276 | 280 | 271 | 271 | 48,000 | 2,710 |
| 1997-03-05 | 280 | 280 | 276 | 277 | 73,000 | 2,770 |
| 1997-03-04 | 280 | 280 | 273 | 276 | 102,000 | 2,760 |
| 1997-03-03 | 285 | 285 | 270 | 270 | 114,000 | 2,700 |
| 1997-02-28 | 281 | 288 | 273 | 280 | 333,000 | 2,800 |
| 1997-02-27 | 293 | 293 | 288 | 290 | 85,000 | 2,900 |
| 1997-02-26 | 300 | 300 | 287 | 293 | 65,000 | 2,930 |
| 1997-02-25 | 290 | 299 | 287 | 294 | 87,000 | 2,940 |
| 1997-02-24 | 308 | 314 | 300 | 300 | 164,000 | 3,000 |
| 1997-02-21 | 281 | 321 | 281 | 305 | 266,000 | 3,050 |
| 1997-02-20 | 270 | 285 | 270 | 283 | 141,000 | 2,830 |
| 1997-02-19 | 278 | 278 | 261 | 265 | 64,000 | 2,650 |
| 1997-02-18 | 278 | 278 | 270 | 278 | 52,000 | 2,780 |
| 1997-02-17 | 260 | 270 | 255 | 270 | 69,000 | 2,700 |
| 1997-02-14 | 256 | 260 | 250 | 256 | 106,000 | 2,560 |
| 1997-02-13 | 260 | 265 | 250 | 260 | 191,000 | 2,600 |
| 1997-02-12 | 265 | 266 | 260 | 261 | 87,000 | 2,610 |
| 1997-02-10 | 271 | 279 | 261 | 265 | 86,000 | 2,650 |
| 1997-02-07 | 284 | 284 | 261 | 261 | 132,000 | 2,610 |
| 1997-02-06 | 279 | 285 | 271 | 277 | 68,000 | 2,770 |
| 1997-02-05 | 289 | 289 | 280 | 280 | 87,000 | 2,800 |
| 1997-02-04 | 295 | 298 | 287 | 290 | 32,000 | 2,900 |
| 1997-02-03 | 295 | 295 | 286 | 287 | 33,000 | 2,870 |
| 1997-01-31 | 298 | 299 | 285 | 294 | 58,000 | 2,940 |
| 1997-01-30 | 298 | 300 | 285 | 285 | 61,000 | 2,850 |
| 1997-01-29 | 287 | 300 | 286 | 300 | 51,000 | 3,000 |
| 1997-01-28 | 277 | 296 | 275 | 292 | 50,000 | 2,920 |
| 1997-01-27 | 294 | 294 | 276 | 279 | 53,000 | 2,790 |
| 1997-01-24 | 300 | 300 | 290 | 294 | 41,000 | 2,940 |
| 1997-01-23 | 308 | 308 | 305 | 307 | 33,000 | 3,070 |
| 1997-01-22 | 295 | 310 | 295 | 308 | 39,000 | 3,080 |
| 1997-01-21 | 290 | 300 | 290 | 300 | 32,000 | 3,000 |
| 1997-01-20 | 311 | 311 | 290 | 299 | 61,000 | 2,990 |
| 1997-01-17 | 315 | 318 | 314 | 315 | 53,000 | 3,150 |
| 1997-01-16 | 305 | 315 | 305 | 315 | 38,000 | 3,150 |
| 1997-01-14 | 303 | 305 | 298 | 305 | 61,000 | 3,050 |
| 1997-01-13 | 286 | 298 | 276 | 298 | 120,000 | 2,980 |
| 1997-01-10 | 285 | 285 | 269 | 276 | 128,000 | 2,760 |
| 1997-01-09 | 293 | 297 | 270 | 280 | 196,000 | 2,800 |
| 1997-01-08 | 302 | 302 | 290 | 293 | 106,000 | 2,930 |
| 1997-01-07 | 327 | 328 | 310 | 312 | 59,000 | 3,120 |
| 1997-01-06 | 327 | 327 | 327 | 327 | 12,000 | 3,270 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
