8835 太平洋興発(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	135	135	133	134	121,000	1,340
2004-12-29	133	134	133	134	308,000	1,340
2004-12-28	131	133	131	133	218,000	1,330
2004-12-27	133	134	131	131	301,000	1,310
2004-12-24	135	135	133	133	450,000	1,330
2004-12-22	134	135	132	135	542,000	1,350
2004-12-21	135	135	131	133	379,000	1,330
2004-12-20	131	135	130	135	643,000	1,350
2004-12-17	129	131	128	129	583,000	1,290
2004-12-16	130	131	128	129	359,000	1,290
2004-12-15	129	132	128	130	423,000	1,300
2004-12-14	131	133	125	128	760,000	1,280
2004-12-13	133	141	131	132	3,792,000	1,320
2004-12-10	130	131	127	128	583,000	1,280
2004-12-09	133	133	130	131	624,000	1,310
2004-12-08	133	135	133	135	222,000	1,350
2004-12-07	137	137	133	133	205,000	1,330
2004-12-06	138	138	137	137	174,000	1,370
2004-12-03	141	141	138	139	441,000	1,390
2004-12-02	139	140	136	140	449,000	1,400
2004-12-01	138	139	136	137	234,000	1,370
2004-11-30	138	139	136	138	222,000	1,380
2004-11-29	138	144	137	139	1,126,000	1,390
2004-11-26	138	138	134	135	473,000	1,350
2004-11-25	142	144	137	137	2,013,000	1,370
2004-11-24	134	139	132	137	1,489,000	1,370
2004-11-22	134	134	129	132	453,000	1,320
2004-11-19	135	137	132	134	311,000	1,340
2004-11-18	136	138	134	134	380,000	1,340
2004-11-17	136	138	134	136	642,000	1,360
2004-11-16	141	147	136	136	6,551,000	1,360
2004-11-15	132	133	130	133	431,000	1,330
2004-11-12	132	132	131	132	147,000	1,320
2004-11-11	132	134	131	134	328,000	1,340
2004-11-10	135	136	132	133	402,000	1,330
2004-11-09	134	135	133	134	334,000	1,340
2004-11-08	139	139	132	133	728,000	1,330
2004-11-05	136	138	133	136	848,000	1,360
2004-11-04	133	138	131	134	2,057,000	1,340
2004-11-02	125	134	125	128	1,974,000	1,280
2004-11-01	128	129	124	125	970,000	1,250
2004-10-29	132	132	130	131	242,000	1,310
2004-10-28	135	135	131	132	506,000	1,320
2004-10-27	140	141	131	131	861,000	1,310
2004-10-26	139	139	137	137	425,000	1,370
2004-10-25	143	143	136	139	709,000	1,390
2004-10-22	149	150	144	146	701,000	1,460
2004-10-21	148	150	145	148	906,000	1,480
2004-10-20	152	152	147	147	846,000	1,470
2004-10-19	152	157	152	152	861,000	1,520
2004-10-18	155	157	151	152	1,054,000	1,520
2004-10-15	148	156	145	154	2,481,000	1,540
2004-10-14	156	160	150	151	3,526,000	1,510
2004-10-13	162	163	156	157	4,925,000	1,570
2004-10-12	169	173	161	164	33,926,000	1,640
2004-10-08	145	167	144	164	45,051,000	1,640
2004-10-07	147	147	140	141	1,056,000	1,410
2004-10-06	143	146	142	143	1,029,000	1,430
2004-10-05	139	152	137	142	3,126,000	1,420
2004-10-04	140	142	138	138	503,000	1,380
2004-10-01	137	142	136	138	911,000	1,380
2004-09-30	135	137	134	136	241,000	1,360
2004-09-29	136	137	133	135	557,000	1,350
2004-09-28	142	146	132	134	1,515,000	1,340
2004-09-27	146	151	140	142	2,611,000	1,420
2004-09-24	135	146	135	142	4,241,000	1,420
2004-09-22	147	148	134	136	3,979,000	1,360
2004-09-21	135	145	134	142	4,369,000	1,420
2004-09-17	134	134	129	129	519,000	1,290
2004-09-16	133	136	131	132	726,000	1,320
2004-09-15	145	145	135	136	2,019,000	1,360
2004-09-14	140	152	138	142	7,166,000	1,420
2004-09-13	131	139	131	136	1,123,000	1,360
2004-09-10	131	132	128	129	1,033,000	1,290
2004-09-09	135	140	130	132	1,066,000	1,320
2004-09-08	132	139	132	135	2,132,000	1,350
2004-09-07	141	143	129	129	2,530,000	1,290
2004-09-06	150	160	146	146	9,165,000	1,460
2004-09-03	135	142	129	142	4,830,000	1,420
2004-09-02	126	138	126	132	3,864,000	1,320
2004-09-01	122	130	121	127	954,000	1,270
2004-08-31	123	123	121	123	204,000	1,230
2004-08-30	121	126	120	123	529,000	1,230
2004-08-27	120	121	120	121	112,000	1,210
2004-08-26	124	125	119	121	360,000	1,210
2004-08-25	123	124	119	122	570,000	1,220
2004-08-24	125	128	123	123	1,048,000	1,230
2004-08-23	120	126	117	123	905,000	1,230
2004-08-20	117	120	115	118	702,000	1,180
2004-08-19	123	123	118	118	1,244,000	1,180
2004-08-18	126	128	120	123	4,603,000	1,230
2004-08-17	115	134	114	130	7,200,000	1,300
2004-08-16	114	116	106	116	515,000	1,160
2004-08-13	105	114	105	111	155,000	1,110
2004-08-12	108	109	105	107	49,000	1,070
2004-08-11	105	111	104	109	95,000	1,090
2004-08-10	101	103	100	103	51,000	1,030
2004-08-09	99	102	99	101	48,000	1,010
2004-08-06	101	102	100	102	83,000	1,020
2004-08-05	103	104	101	103	42,000	1,030
2004-08-04	104	104	97	104	128,000	1,040
2004-08-03	106	107	104	106	113,000	1,060
2004-08-02	107	107	105	106	88,000	1,060
2004-07-30	102	106	102	105	111,000	1,050
2004-07-29	105	105	102	102	105,000	1,020
2004-07-28	107	107	103	106	110,000	1,060
2004-07-27	107	108	101	104	269,000	1,040
2004-07-26	111	111	106	107	129,000	1,070
2004-07-23	114	114	110	111	112,000	1,110
2004-07-22	113	115	113	115	44,000	1,150
2004-07-21	113	115	113	115	107,000	1,150
2004-07-20	114	114	113	113	59,000	1,130
2004-07-16	116	116	115	116	65,000	1,160
2004-07-15	116	118	116	116	80,000	1,160
2004-07-14	117	119	116	117	230,000	1,170
2004-07-13	116	117	116	117	63,000	1,170
2004-07-12	118	118	116	116	76,000	1,160
2004-07-09	111	115	111	115	89,000	1,150
2004-07-08	113	115	112	112	61,000	1,120
2004-07-07	112	113	111	113	114,000	1,130
2004-07-06	113	115	113	113	104,000	1,130
2004-07-05	115	116	112	112	158,000	1,120
2004-07-02	116	117	116	117	160,000	1,170
2004-07-01	120	120	119	119	307,000	1,190
2004-06-30	121	121	119	120	205,000	1,200
2004-06-29	123	123	121	122	306,000	1,220
2004-06-28	119	123	119	123	194,000	1,230
2004-06-25	119	120	118	119	108,000	1,190
2004-06-24	121	121	119	120	70,000	1,200
2004-06-23	119	122	118	119	221,000	1,190
2004-06-22	120	120	118	119	60,000	1,190
2004-06-21	119	121	118	120	145,000	1,200
2004-06-18	121	122	118	120	177,000	1,200
2004-06-17	122	122	120	122	152,000	1,220
2004-06-16	121	122	121	122	197,000	1,220
2004-06-15	123	124	120	121	305,000	1,210
2004-06-14	124	126	121	122	315,000	1,220
2004-06-11	116	128	116	121	635,000	1,210
2004-06-10	115	116	114	116	177,000	1,160
2004-06-09	114	116	112	116	180,000	1,160
2004-06-08	113	114	111	112	77,000	1,120
2004-06-07	110	111	109	111	85,000	1,110
2004-06-04	110	110	106	109	110,000	1,090
2004-06-03	110	114	109	110	249,000	1,100
2004-06-02	110	110	108	108	79,000	1,080
2004-06-01	110	110	108	109	81,000	1,090
2004-05-31	109	111	108	109	95,000	1,090
2004-05-28	111	113	111	111	89,000	1,110
2004-05-27	113	114	111	111	88,000	1,110
2004-05-26	117	117	113	115	125,000	1,150
2004-05-25	117	118	113	116	183,000	1,160
2004-05-24	115	118	114	118	251,000	1,180
2004-05-21	108	113	107	112	180,000	1,120
2004-05-20	107	111	105	105	258,000	1,050
2004-05-19	103	108	102	108	170,000	1,080
2004-05-18	90	101	90	100	332,000	1,000
2004-05-17	102	103	92	93	327,000	930
2004-05-14	109	111	105	106	224,000	1,060
2004-05-13	110	113	108	110	174,000	1,100
2004-05-12	108	112	107	111	362,000	1,110
2004-05-11	102	111	92	102	423,000	1,020
2004-05-10	116	120	105	106	445,000	1,060
2004-05-07	120	123	118	121	196,000	1,210
2004-05-06	122	124	121	121	163,000	1,210
2004-04-30	125	125	121	123	195,000	1,230
2004-04-28	126	126	123	125	280,000	1,250
2004-04-27	121	125	114	123	909,000	1,230
2004-04-26	131	131	125	126	471,000	1,260
2004-04-23	135	135	132	132	245,000	1,320
2004-04-22	136	136	134	134	342,000	1,340
2004-04-21	136	138	135	136	316,000	1,360
2004-04-20	136	138	132	138	369,000	1,380
2004-04-19	144	144	134	137	652,000	1,370
2004-04-16	142	143	140	142	466,000	1,420
2004-04-15	149	150	139	140	1,313,000	1,400
2004-04-14	145	152	144	147	4,105,000	1,470
2004-04-13	140	145	140	142	1,223,000	1,420
2004-04-12	137	140	136	138	348,000	1,380
2004-04-09	140	142	135	137	563,000	1,370
2004-04-08	138	141	134	140	1,413,000	1,400
2004-04-07	141	143	141	142	419,000	1,420
2004-04-06	145	145	139	141	1,095,000	1,410
2004-04-05	147	147	144	145	1,194,000	1,450
2004-04-02	149	151	142	144	2,089,000	1,440
2004-04-01	144	149	144	147	2,126,000	1,470
2004-03-31	141	143	139	142	943,000	1,420
2004-03-30	144	146	138	141	1,320,000	1,410
2004-03-29	143	148	141	143	1,422,000	1,430
2004-03-26	146	147	140	142	820,000	1,420
2004-03-25	147	149	142	143	2,232,000	1,430
2004-03-24	135	150	134	148	6,869,000	1,480
2004-03-23	137	138	132	134	1,035,000	1,340
2004-03-22	131	139	129	137	1,465,000	1,370
2004-03-19	129	134	129	129	514,000	1,290
2004-03-18	140	141	130	130	2,175,000	1,300
2004-03-17	128	141	128	140	6,024,000	1,400
2004-03-16	129	131	126	128	750,000	1,280
2004-03-15	130	131	128	131	820,000	1,310
2004-03-12	129	131	127	128	1,980,000	1,280
2004-03-11	123	133	122	133	4,715,000	1,330
2004-03-10	125	125	123	123	534,000	1,230
2004-03-09	124	127	123	125	1,425,000	1,250
2004-03-08	122	125	122	125	989,000	1,250
2004-03-05	124	125	121	124	865,000	1,240
2004-03-04	120	125	119	125	2,265,000	1,250
2004-03-03	119	120	117	120	556,000	1,200
2004-03-02	122	122	119	120	316,000	1,200
2004-03-01	119	121	117	121	849,000	1,210
2004-02-27	121	125	120	123	1,401,000	1,230
2004-02-26	122	124	120	123	770,000	1,230
2004-02-25	124	126	122	122	627,000	1,220
2004-02-24	125	125	121	124	766,000	1,240
2004-02-23	127	131	126	126	3,674,000	1,260
2004-02-20	124	127	122	124	2,456,000	1,240
2004-02-19	125	126	120	122	2,107,000	1,220
2004-02-18	126	131	124	128	4,994,000	1,280
2004-02-17	123	130	122	126	8,949,000	1,260
2004-02-16	112	126	111	125	5,554,000	1,250
2004-02-13	109	113	109	112	905,000	1,120
2004-02-12	106	108	105	108	198,000	1,080
2004-02-10	106	107	104	105	117,000	1,050
2004-02-09	108	108	104	106	278,000	1,060
2004-02-06	107	108	106	108	193,000	1,080
2004-02-05	102	107	101	107	277,000	1,070
2004-02-04	108	108	102	104	244,000	1,040
2004-02-03	112	112	108	108	235,000	1,080
2004-02-02	113	113	109	112	247,000	1,120
2004-01-30	107	113	107	111	243,000	1,110
2004-01-29	112	115	106	111	663,000	1,110
2004-01-28	117	119	114	114	1,253,000	1,140
2004-01-27	111	123	110	121	2,818,000	1,210
2004-01-26	112	114	110	112	368,000	1,120
2004-01-23	112	112	110	112	233,000	1,120
2004-01-22	111	115	111	112	430,000	1,120
2004-01-21	113	113	109	111	613,000	1,110
2004-01-20	115	116	114	116	371,000	1,160
2004-01-19	115	117	112	115	759,000	1,150
2004-01-16	111	117	108	113	2,439,000	1,130
2004-01-15	115	119	112	113	1,377,000	1,130
2004-01-14	105	116	104	113	2,803,000	1,130
2004-01-13	92	111	92	102	1,987,000	1,020
2004-01-09	89	94	88	90	459,000	900
2004-01-08	85	88	84	87	229,000	870
2004-01-07	83	85	83	84	129,000	840
2004-01-06	87	87	83	84	301,000	840
2004-01-05	82	86	82	85	272,000	850

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31