8835 太平洋興発(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 112 | 115 | 110 | 115 | 25,000 | 1,150 |
| 1999-12-29 | 113 | 115 | 112 | 112 | 20,000 | 1,120 |
| 1999-12-28 | 113 | 120 | 113 | 113 | 23,000 | 1,130 |
| 1999-12-27 | 127 | 127 | 111 | 111 | 57,000 | 1,110 |
| 1999-12-24 | 116 | 116 | 111 | 112 | 30,000 | 1,120 |
| 1999-12-22 | 115 | 115 | 109 | 109 | 52,000 | 1,090 |
| 1999-12-21 | 108 | 118 | 105 | 111 | 98,000 | 1,110 |
| 1999-12-20 | 119 | 119 | 108 | 108 | 63,000 | 1,080 |
| 1999-12-17 | 110 | 111 | 108 | 108 | 78,000 | 1,080 |
| 1999-12-16 | 120 | 120 | 110 | 111 | 126,000 | 1,110 |
| 1999-12-15 | 117 | 117 | 113 | 114 | 73,000 | 1,140 |
| 1999-12-14 | 117 | 118 | 115 | 118 | 66,000 | 1,180 |
| 1999-12-13 | 125 | 126 | 118 | 118 | 67,000 | 1,180 |
| 1999-12-10 | 120 | 125 | 120 | 125 | 46,000 | 1,250 |
| 1999-12-09 | 126 | 127 | 118 | 120 | 129,000 | 1,200 |
| 1999-12-08 | 120 | 128 | 120 | 126 | 80,000 | 1,260 |
| 1999-12-07 | 131 | 132 | 125 | 125 | 86,000 | 1,250 |
| 1999-12-06 | 135 | 135 | 131 | 132 | 63,000 | 1,320 |
| 1999-12-03 | 136 | 139 | 133 | 135 | 66,000 | 1,350 |
| 1999-12-02 | 141 | 143 | 135 | 139 | 121,000 | 1,390 |
| 1999-12-01 | 158 | 158 | 140 | 146 | 174,000 | 1,460 |
| 1999-11-30 | 148 | 160 | 144 | 151 | 263,000 | 1,510 |
| 1999-11-29 | 142 | 145 | 136 | 144 | 224,000 | 1,440 |
| 1999-11-26 | 165 | 166 | 141 | 143 | 854,000 | 1,430 |
| 1999-11-25 | 165 | 165 | 150 | 160 | 1,194,000 | 1,600 |
| 1999-11-24 | 119 | 129 | 119 | 125 | 39,000 | 1,250 |
| 1999-11-22 | 129 | 129 | 111 | 121 | 64,000 | 1,210 |
| 1999-11-19 | 127 | 127 | 115 | 119 | 31,000 | 1,190 |
| 1999-11-18 | 124 | 135 | 120 | 126 | 187,000 | 1,260 |
| 1999-11-17 | 109 | 120 | 107 | 120 | 88,000 | 1,200 |
| 1999-11-16 | 101 | 109 | 101 | 109 | 94,000 | 1,090 |
| 1999-11-15 | 108 | 109 | 108 | 108 | 38,000 | 1,080 |
| 1999-11-12 | 110 | 111 | 108 | 110 | 156,000 | 1,100 |
| 1999-11-11 | 117 | 118 | 111 | 111 | 97,000 | 1,110 |
| 1999-11-10 | 116 | 120 | 116 | 118 | 181,000 | 1,180 |
| 1999-11-09 | 112 | 114 | 111 | 114 | 38,000 | 1,140 |
| 1999-11-08 | 113 | 116 | 110 | 113 | 46,000 | 1,130 |
| 1999-11-05 | 112 | 112 | 110 | 110 | 68,000 | 1,100 |
| 1999-11-04 | 116 | 120 | 110 | 116 | 58,000 | 1,160 |
| 1999-11-02 | 116 | 119 | 115 | 116 | 44,000 | 1,160 |
| 1999-11-01 | 121 | 121 | 120 | 120 | 12,000 | 1,200 |
| 1999-10-29 | 118 | 120 | 118 | 119 | 25,000 | 1,190 |
| 1999-10-28 | 118 | 120 | 118 | 118 | 15,000 | 1,180 |
| 1999-10-27 | 120 | 120 | 119 | 120 | 25,000 | 1,200 |
| 1999-10-26 | 118 | 123 | 118 | 120 | 39,000 | 1,200 |
| 1999-10-25 | 120 | 121 | 117 | 118 | 31,000 | 1,180 |
| 1999-10-22 | 122 | 122 | 118 | 121 | 39,000 | 1,210 |
| 1999-10-21 | 120 | 120 | 119 | 120 | 62,000 | 1,200 |
| 1999-10-20 | 121 | 124 | 120 | 120 | 85,000 | 1,200 |
| 1999-10-19 | 121 | 121 | 120 | 121 | 25,000 | 1,210 |
| 1999-10-18 | 123 | 124 | 120 | 121 | 26,000 | 1,210 |
| 1999-10-15 | 130 | 130 | 125 | 125 | 23,000 | 1,250 |
| 1999-10-14 | 128 | 130 | 127 | 127 | 50,000 | 1,270 |
| 1999-10-13 | 122 | 130 | 122 | 130 | 57,000 | 1,300 |
| 1999-10-12 | 128 | 128 | 127 | 127 | 17,000 | 1,270 |
| 1999-10-08 | 128 | 128 | 127 | 127 | 60,000 | 1,270 |
| 1999-10-07 | 131 | 131 | 126 | 128 | 31,000 | 1,280 |
| 1999-10-06 | 128 | 128 | 126 | 126 | 32,000 | 1,260 |
| 1999-10-05 | 129 | 130 | 128 | 128 | 33,000 | 1,280 |
| 1999-10-04 | 130 | 133 | 129 | 129 | 40,000 | 1,290 |
| 1999-10-01 | 128 | 135 | 128 | 129 | 36,000 | 1,290 |
| 1999-09-30 | 125 | 137 | 125 | 127 | 51,000 | 1,270 |
| 1999-09-29 | 127 | 127 | 125 | 127 | 61,000 | 1,270 |
| 1999-09-28 | 129 | 132 | 127 | 127 | 16,000 | 1,270 |
| 1999-09-27 | 130 | 130 | 126 | 127 | 13,000 | 1,270 |
| 1999-09-24 | 134 | 136 | 126 | 126 | 43,000 | 1,260 |
| 1999-09-22 | 136 | 136 | 126 | 129 | 33,000 | 1,290 |
| 1999-09-21 | 136 | 136 | 130 | 131 | 10,000 | 1,310 |
| 1999-09-20 | 138 | 140 | 130 | 136 | 46,000 | 1,360 |
| 1999-09-17 | 124 | 140 | 123 | 140 | 85,000 | 1,400 |
| 1999-09-16 | 123 | 127 | 123 | 125 | 103,000 | 1,250 |
| 1999-09-14 | 130 | 134 | 130 | 134 | 97,000 | 1,340 |
| 1999-09-13 | 127 | 130 | 123 | 130 | 132,000 | 1,300 |
| 1999-09-10 | 128 | 130 | 125 | 126 | 102,000 | 1,260 |
| 1999-09-09 | 130 | 132 | 128 | 128 | 35,000 | 1,280 |
| 1999-09-08 | 135 | 135 | 132 | 132 | 30,000 | 1,320 |
| 1999-09-07 | 137 | 137 | 133 | 135 | 50,000 | 1,350 |
| 1999-09-06 | 138 | 139 | 136 | 136 | 44,000 | 1,360 |
| 1999-09-03 | 138 | 140 | 138 | 138 | 31,000 | 1,380 |
| 1999-09-02 | 140 | 140 | 135 | 138 | 63,000 | 1,380 |
| 1999-09-01 | 144 | 144 | 141 | 142 | 30,000 | 1,420 |
| 1999-08-31 | 147 | 147 | 143 | 143 | 51,000 | 1,430 |
| 1999-08-30 | 143 | 145 | 143 | 145 | 10,000 | 1,450 |
| 1999-08-27 | 143 | 148 | 143 | 148 | 6,000 | 1,480 |
| 1999-08-26 | 144 | 145 | 143 | 143 | 18,000 | 1,430 |
| 1999-08-25 | 150 | 150 | 145 | 145 | 58,000 | 1,450 |
| 1999-08-24 | 152 | 152 | 147 | 147 | 27,000 | 1,470 |
| 1999-08-23 | 151 | 152 | 144 | 146 | 29,000 | 1,460 |
| 1999-08-20 | 151 | 151 | 141 | 142 | 29,000 | 1,420 |
| 1999-08-19 | 149 | 149 | 142 | 142 | 7,000 | 1,420 |
| 1999-08-18 | 153 | 153 | 140 | 144 | 28,000 | 1,440 |
| 1999-08-17 | 150 | 155 | 150 | 154 | 25,000 | 1,540 |
| 1999-08-16 | 143 | 147 | 143 | 146 | 22,000 | 1,460 |
| 1999-08-13 | 143 | 143 | 143 | 143 | 13,000 | 1,430 |
| 1999-08-12 | 153 | 153 | 143 | 143 | 28,000 | 1,430 |
| 1999-08-11 | 140 | 149 | 139 | 145 | 28,000 | 1,450 |
| 1999-08-10 | 137 | 140 | 137 | 137 | 26,000 | 1,370 |
| 1999-08-09 | 140 | 141 | 136 | 136 | 47,000 | 1,360 |
| 1999-08-06 | 145 | 145 | 140 | 140 | 20,000 | 1,400 |
| 1999-08-05 | 146 | 146 | 145 | 145 | 54,000 | 1,450 |
| 1999-08-04 | 150 | 150 | 146 | 146 | 42,000 | 1,460 |
| 1999-08-03 | 150 | 150 | 147 | 147 | 40,000 | 1,470 |
| 1999-08-02 | 150 | 151 | 148 | 148 | 61,000 | 1,480 |
| 1999-07-30 | 150 | 155 | 150 | 155 | 49,000 | 1,550 |
| 1999-07-29 | 156 | 156 | 151 | 151 | 34,000 | 1,510 |
| 1999-07-28 | 159 | 159 | 155 | 155 | 15,000 | 1,550 |
| 1999-07-27 | 155 | 160 | 155 | 160 | 11,000 | 1,600 |
| 1999-07-26 | 155 | 159 | 154 | 155 | 72,000 | 1,550 |
| 1999-07-23 | 156 | 158 | 153 | 153 | 35,000 | 1,530 |
| 1999-07-22 | 161 | 164 | 155 | 155 | 51,000 | 1,550 |
| 1999-07-21 | 157 | 164 | 155 | 164 | 29,000 | 1,640 |
| 1999-07-19 | 150 | 158 | 150 | 158 | 42,000 | 1,580 |
| 1999-07-16 | 154 | 158 | 152 | 158 | 58,000 | 1,580 |
| 1999-07-15 | 155 | 160 | 153 | 154 | 54,000 | 1,540 |
| 1999-07-14 | 161 | 161 | 155 | 155 | 41,000 | 1,550 |
| 1999-07-13 | 163 | 163 | 155 | 157 | 48,000 | 1,570 |
| 1999-07-12 | 164 | 164 | 157 | 160 | 18,000 | 1,600 |
| 1999-07-09 | 161 | 161 | 155 | 160 | 60,000 | 1,600 |
| 1999-07-08 | 156 | 157 | 156 | 156 | 36,000 | 1,560 |
| 1999-07-07 | 156 | 160 | 153 | 156 | 84,000 | 1,560 |
| 1999-07-06 | 160 | 161 | 156 | 156 | 75,000 | 1,560 |
| 1999-07-05 | 163 | 163 | 160 | 160 | 125,000 | 1,600 |
| 1999-07-02 | 166 | 166 | 160 | 162 | 83,000 | 1,620 |
| 1999-07-01 | 164 | 165 | 164 | 164 | 22,000 | 1,640 |
| 1999-06-30 | 163 | 168 | 163 | 164 | 70,000 | 1,640 |
| 1999-06-29 | 163 | 169 | 163 | 169 | 39,000 | 1,690 |
| 1999-06-28 | 162 | 165 | 162 | 165 | 45,000 | 1,650 |
| 1999-06-25 | 160 | 165 | 160 | 162 | 52,000 | 1,620 |
| 1999-06-24 | 162 | 165 | 160 | 160 | 82,000 | 1,600 |
| 1999-06-23 | 168 | 170 | 163 | 163 | 83,000 | 1,630 |
| 1999-06-22 | 172 | 172 | 167 | 168 | 94,000 | 1,680 |
| 1999-06-21 | 172 | 174 | 167 | 167 | 106,000 | 1,670 |
| 1999-06-18 | 175 | 179 | 170 | 172 | 98,000 | 1,720 |
| 1999-06-17 | 187 | 189 | 175 | 175 | 600,000 | 1,750 |
| 1999-06-16 | 175 | 186 | 173 | 183 | 832,000 | 1,830 |
| 1999-06-15 | 163 | 172 | 163 | 171 | 261,000 | 1,710 |
| 1999-06-14 | 163 | 163 | 160 | 162 | 47,000 | 1,620 |
| 1999-06-11 | 164 | 164 | 160 | 160 | 93,000 | 1,600 |
| 1999-06-10 | 158 | 160 | 154 | 157 | 68,000 | 1,570 |
| 1999-06-09 | 158 | 158 | 155 | 158 | 28,000 | 1,580 |
| 1999-06-08 | 157 | 158 | 153 | 158 | 19,000 | 1,580 |
| 1999-06-07 | 163 | 163 | 152 | 156 | 48,000 | 1,560 |
| 1999-06-04 | 159 | 159 | 155 | 159 | 59,000 | 1,590 |
| 1999-06-03 | 162 | 162 | 151 | 154 | 66,000 | 1,540 |
| 1999-06-02 | 155 | 155 | 150 | 150 | 39,000 | 1,500 |
| 1999-06-01 | 154 | 155 | 150 | 155 | 39,000 | 1,550 |
| 1999-05-31 | 150 | 150 | 145 | 149 | 63,000 | 1,490 |
| 1999-05-28 | 150 | 151 | 148 | 150 | 56,000 | 1,500 |
| 1999-05-27 | 147 | 156 | 145 | 152 | 123,000 | 1,520 |
| 1999-05-26 | 150 | 150 | 144 | 144 | 199,000 | 1,440 |
| 1999-05-25 | 160 | 160 | 150 | 150 | 144,000 | 1,500 |
| 1999-05-24 | 161 | 161 | 156 | 156 | 27,000 | 1,560 |
| 1999-05-21 | 165 | 165 | 156 | 156 | 50,000 | 1,560 |
| 1999-05-20 | 152 | 168 | 151 | 155 | 56,000 | 1,550 |
| 1999-05-19 | 156 | 160 | 155 | 157 | 71,000 | 1,570 |
| 1999-05-18 | 160 | 163 | 160 | 161 | 44,000 | 1,610 |
| 1999-05-17 | 164 | 164 | 155 | 158 | 68,000 | 1,580 |
| 1999-05-14 | 167 | 170 | 166 | 167 | 74,000 | 1,670 |
| 1999-05-13 | 172 | 173 | 168 | 170 | 61,000 | 1,700 |
| 1999-05-12 | 174 | 174 | 168 | 173 | 160,000 | 1,730 |
| 1999-05-11 | 174 | 176 | 170 | 173 | 274,000 | 1,730 |
| 1999-05-10 | 165 | 172 | 165 | 172 | 175,000 | 1,720 |
| 1999-05-07 | 160 | 165 | 159 | 161 | 89,000 | 1,610 |
| 1999-05-06 | 154 | 160 | 154 | 158 | 120,000 | 1,580 |
| 1999-04-30 | 160 | 160 | 155 | 160 | 22,000 | 1,600 |
| 1999-04-28 | 157 | 160 | 155 | 155 | 79,000 | 1,550 |
| 1999-04-27 | 158 | 160 | 157 | 157 | 27,000 | 1,570 |
| 1999-04-26 | 161 | 161 | 156 | 157 | 31,000 | 1,570 |
| 1999-04-23 | 160 | 162 | 157 | 157 | 70,000 | 1,570 |
| 1999-04-22 | 162 | 163 | 157 | 160 | 76,000 | 1,600 |
| 1999-04-21 | 163 | 163 | 157 | 157 | 29,000 | 1,570 |
| 1999-04-20 | 164 | 165 | 158 | 159 | 66,000 | 1,590 |
| 1999-04-19 | 164 | 166 | 161 | 162 | 44,000 | 1,620 |
| 1999-04-16 | 165 | 168 | 163 | 164 | 73,000 | 1,640 |
| 1999-04-15 | 172 | 174 | 165 | 165 | 82,000 | 1,650 |
| 1999-04-14 | 175 | 175 | 169 | 172 | 145,000 | 1,720 |
| 1999-04-13 | 169 | 173 | 169 | 172 | 117,000 | 1,720 |
| 1999-04-12 | 173 | 174 | 160 | 166 | 102,000 | 1,660 |
| 1999-04-09 | 170 | 171 | 165 | 168 | 220,000 | 1,680 |
| 1999-04-08 | 160 | 165 | 160 | 162 | 173,000 | 1,620 |
| 1999-04-07 | 159 | 160 | 153 | 160 | 87,000 | 1,600 |
| 1999-04-06 | 153 | 154 | 151 | 154 | 83,000 | 1,540 |
| 1999-04-05 | 151 | 155 | 151 | 152 | 64,000 | 1,520 |
| 1999-04-02 | 155 | 155 | 151 | 151 | 84,000 | 1,510 |
| 1999-04-01 | 155 | 155 | 150 | 155 | 131,000 | 1,550 |
| 1999-03-31 | 153 | 160 | 150 | 160 | 40,000 | 1,600 |
| 1999-03-30 | 153 | 155 | 150 | 150 | 119,000 | 1,500 |
| 1999-03-29 | 155 | 160 | 153 | 153 | 79,000 | 1,530 |
| 1999-03-26 | 161 | 162 | 155 | 160 | 129,000 | 1,600 |
| 1999-03-25 | 162 | 165 | 151 | 153 | 112,000 | 1,530 |
| 1999-03-24 | 152 | 156 | 151 | 151 | 131,000 | 1,510 |
| 1999-03-23 | 162 | 165 | 156 | 156 | 167,000 | 1,560 |
| 1999-03-19 | 175 | 175 | 157 | 160 | 292,000 | 1,600 |
| 1999-03-18 | 165 | 180 | 151 | 151 | 583,000 | 1,510 |
| 1999-03-17 | 180 | 180 | 159 | 165 | 807,000 | 1,650 |
| 1999-03-16 | 171 | 192 | 163 | 170 | 2,161,000 | 1,700 |
| 1999-03-15 | 141 | 180 | 137 | 180 | 772,000 | 1,800 |
| 1999-03-12 | 141 | 146 | 137 | 137 | 397,000 | 1,370 |
| 1999-03-11 | 138 | 143 | 137 | 139 | 420,000 | 1,390 |
| 1999-03-10 | 138 | 138 | 132 | 137 | 258,000 | 1,370 |
| 1999-03-09 | 128 | 135 | 127 | 132 | 161,000 | 1,320 |
| 1999-03-08 | 139 | 139 | 128 | 128 | 318,000 | 1,280 |
| 1999-03-05 | 132 | 139 | 127 | 139 | 923,000 | 1,390 |
| 1999-03-04 | 119 | 134 | 119 | 130 | 474,000 | 1,300 |
| 1999-03-03 | 113 | 119 | 113 | 119 | 71,000 | 1,190 |
| 1999-03-02 | 111 | 113 | 111 | 111 | 32,000 | 1,110 |
| 1999-03-01 | 110 | 113 | 110 | 111 | 21,000 | 1,110 |
| 1999-02-26 | 111 | 113 | 110 | 111 | 16,000 | 1,110 |
| 1999-02-25 | 113 | 114 | 110 | 110 | 35,000 | 1,100 |
| 1999-02-24 | 114 | 114 | 111 | 111 | 16,000 | 1,110 |
| 1999-02-23 | 114 | 114 | 111 | 113 | 20,000 | 1,130 |
| 1999-02-22 | 114 | 114 | 110 | 113 | 34,000 | 1,130 |
| 1999-02-19 | 111 | 111 | 110 | 110 | 51,000 | 1,100 |
| 1999-02-18 | 113 | 113 | 111 | 111 | 26,000 | 1,110 |
| 1999-02-17 | 114 | 114 | 112 | 113 | 17,000 | 1,130 |
| 1999-02-16 | 115 | 115 | 111 | 111 | 55,000 | 1,110 |
| 1999-02-15 | 110 | 115 | 110 | 114 | 91,000 | 1,140 |
| 1999-02-12 | 107 | 110 | 105 | 110 | 112,000 | 1,100 |
| 1999-02-10 | 108 | 108 | 106 | 106 | 30,000 | 1,060 |
| 1999-02-09 | 107 | 108 | 106 | 108 | 13,000 | 1,080 |
| 1999-02-08 | 105 | 105 | 105 | 105 | 9,000 | 1,050 |
| 1999-02-05 | 107 | 107 | 105 | 105 | 32,000 | 1,050 |
| 1999-02-04 | 105 | 105 | 105 | 105 | 32,000 | 1,050 |
| 1999-02-03 | 106 | 108 | 105 | 105 | 16,000 | 1,050 |
| 1999-02-02 | 108 | 108 | 106 | 106 | 8,000 | 1,060 |
| 1999-02-01 | 110 | 111 | 107 | 108 | 42,000 | 1,080 |
| 1999-01-29 | 105 | 109 | 105 | 105 | 44,000 | 1,050 |
| 1999-01-28 | 109 | 110 | 105 | 105 | 19,000 | 1,050 |
| 1999-01-27 | 112 | 112 | 104 | 109 | 48,000 | 1,090 |
| 1999-01-26 | 105 | 110 | 105 | 109 | 40,000 | 1,090 |
| 1999-01-25 | 105 | 105 | 103 | 105 | 38,000 | 1,050 |
| 1999-01-22 | 107 | 110 | 105 | 105 | 51,000 | 1,050 |
| 1999-01-21 | 108 | 108 | 105 | 107 | 36,000 | 1,070 |
| 1999-01-20 | 107 | 109 | 103 | 109 | 66,000 | 1,090 |
| 1999-01-19 | 106 | 109 | 106 | 109 | 10,000 | 1,090 |
| 1999-01-18 | 107 | 110 | 106 | 110 | 21,000 | 1,100 |
| 1999-01-14 | 100 | 104 | 100 | 104 | 47,000 | 1,040 |
| 1999-01-13 | 100 | 101 | 100 | 100 | 8,000 | 1,000 |
| 1999-01-12 | 100 | 104 | 100 | 100 | 30,000 | 1,000 |
| 1999-01-11 | 101 | 101 | 100 | 100 | 10,000 | 1,000 |
| 1999-01-08 | 102 | 102 | 100 | 100 | 63,000 | 1,000 |
| 1999-01-07 | 105 | 106 | 102 | 102 | 58,000 | 1,020 |
| 1999-01-06 | 100 | 103 | 100 | 103 | 76,000 | 1,030 |
| 1999-01-05 | 102 | 102 | 100 | 100 | 52,000 | 1,000 |
| 1999-01-04 | 105 | 105 | 102 | 102 | 23,000 | 1,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
