8835 太平洋興発(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 81 | 83 | 81 | 82 | 126,000 | 820 |
| 2007-12-27 | 86 | 86 | 83 | 83 | 94,000 | 830 |
| 2007-12-26 | 81 | 85 | 81 | 85 | 254,000 | 850 |
| 2007-12-25 | 82 | 83 | 80 | 81 | 739,000 | 810 |
| 2007-12-21 | 84 | 84 | 80 | 80 | 719,000 | 800 |
| 2007-12-20 | 86 | 86 | 82 | 83 | 458,000 | 830 |
| 2007-12-19 | 87 | 90 | 84 | 84 | 744,000 | 840 |
| 2007-12-18 | 85 | 87 | 84 | 86 | 528,000 | 860 |
| 2007-12-17 | 90 | 91 | 86 | 86 | 386,000 | 860 |
| 2007-12-14 | 95 | 95 | 91 | 91 | 377,000 | 910 |
| 2007-12-13 | 96 | 96 | 93 | 93 | 408,000 | 930 |
| 2007-12-12 | 92 | 96 | 92 | 96 | 303,000 | 960 |
| 2007-12-11 | 95 | 97 | 94 | 95 | 424,000 | 950 |
| 2007-12-10 | 97 | 97 | 92 | 94 | 644,000 | 940 |
| 2007-12-07 | 95 | 97 | 95 | 97 | 386,000 | 970 |
| 2007-12-06 | 96 | 98 | 94 | 95 | 392,000 | 950 |
| 2007-12-05 | 95 | 96 | 94 | 96 | 325,000 | 960 |
| 2007-12-04 | 98 | 99 | 97 | 97 | 360,000 | 970 |
| 2007-12-03 | 100 | 102 | 97 | 99 | 417,000 | 990 |
| 2007-11-30 | 96 | 101 | 94 | 100 | 704,000 | 1,000 |
| 2007-11-29 | 94 | 95 | 93 | 95 | 234,000 | 950 |
| 2007-11-28 | 92 | 94 | 91 | 92 | 488,000 | 920 |
| 2007-11-27 | 87 | 90 | 86 | 90 | 384,000 | 900 |
| 2007-11-26 | 91 | 91 | 88 | 89 | 376,000 | 890 |
| 2007-11-22 | 88 | 89 | 85 | 88 | 343,000 | 880 |
| 2007-11-21 | 90 | 91 | 89 | 89 | 327,000 | 890 |
| 2007-11-20 | 87 | 92 | 84 | 91 | 461,000 | 910 |
| 2007-11-19 | 95 | 97 | 91 | 92 | 246,000 | 920 |
| 2007-11-16 | 98 | 98 | 94 | 96 | 341,000 | 960 |
| 2007-11-15 | 99 | 101 | 97 | 97 | 479,000 | 970 |
| 2007-11-14 | 97 | 98 | 96 | 96 | 382,000 | 960 |
| 2007-11-13 | 93 | 97 | 91 | 92 | 544,000 | 920 |
| 2007-11-12 | 99 | 99 | 93 | 95 | 764,000 | 950 |
| 2007-11-09 | 103 | 106 | 99 | 100 | 534,000 | 1,000 |
| 2007-11-08 | 104 | 105 | 101 | 103 | 541,000 | 1,030 |
| 2007-11-07 | 109 | 110 | 106 | 106 | 408,000 | 1,060 |
| 2007-11-06 | 107 | 110 | 107 | 107 | 139,000 | 1,070 |
| 2007-11-05 | 111 | 112 | 108 | 108 | 198,000 | 1,080 |
| 2007-11-02 | 110 | 113 | 109 | 112 | 250,000 | 1,120 |
| 2007-11-01 | 116 | 116 | 113 | 114 | 254,000 | 1,140 |
| 2007-10-31 | 114 | 114 | 111 | 113 | 178,000 | 1,130 |
| 2007-10-30 | 113 | 115 | 111 | 114 | 438,000 | 1,140 |
| 2007-10-29 | 108 | 111 | 107 | 110 | 274,000 | 1,100 |
| 2007-10-26 | 107 | 108 | 106 | 106 | 311,000 | 1,060 |
| 2007-10-25 | 110 | 112 | 105 | 106 | 489,000 | 1,060 |
| 2007-10-24 | 111 | 114 | 110 | 111 | 342,000 | 1,110 |
| 2007-10-23 | 110 | 112 | 109 | 110 | 278,000 | 1,100 |
| 2007-10-22 | 104 | 109 | 104 | 108 | 713,000 | 1,080 |
| 2007-10-19 | 115 | 116 | 112 | 112 | 469,000 | 1,120 |
| 2007-10-18 | 114 | 116 | 113 | 114 | 644,000 | 1,140 |
| 2007-10-17 | 118 | 118 | 110 | 113 | 1,046,000 | 1,130 |
| 2007-10-16 | 124 | 124 | 119 | 119 | 1,646,000 | 1,190 |
| 2007-10-15 | 125 | 127 | 123 | 126 | 1,939,000 | 1,260 |
| 2007-10-12 | 118 | 123 | 118 | 119 | 1,086,000 | 1,190 |
| 2007-10-11 | 115 | 120 | 115 | 120 | 1,356,000 | 1,200 |
| 2007-10-10 | 116 | 117 | 115 | 115 | 330,000 | 1,150 |
| 2007-10-09 | 116 | 116 | 114 | 114 | 343,000 | 1,140 |
| 2007-10-05 | 112 | 116 | 112 | 115 | 843,000 | 1,150 |
| 2007-10-04 | 112 | 114 | 112 | 112 | 275,000 | 1,120 |
| 2007-10-03 | 109 | 115 | 109 | 114 | 571,000 | 1,140 |
| 2007-10-02 | 109 | 112 | 108 | 109 | 295,000 | 1,090 |
| 2007-10-01 | 110 | 112 | 107 | 108 | 245,000 | 1,080 |
| 2007-09-28 | 113 | 113 | 108 | 109 | 342,000 | 1,090 |
| 2007-09-27 | 107 | 113 | 107 | 113 | 759,000 | 1,130 |
| 2007-09-26 | 101 | 105 | 100 | 105 | 657,000 | 1,050 |
| 2007-09-25 | 99 | 101 | 99 | 100 | 513,000 | 1,000 |
| 2007-09-21 | 102 | 102 | 99 | 99 | 459,000 | 990 |
| 2007-09-20 | 105 | 105 | 101 | 101 | 258,000 | 1,010 |
| 2007-09-19 | 103 | 105 | 103 | 104 | 305,000 | 1,040 |
| 2007-09-18 | 103 | 104 | 99 | 100 | 278,000 | 1,000 |
| 2007-09-14 | 106 | 106 | 102 | 104 | 684,000 | 1,040 |
| 2007-09-13 | 105 | 107 | 103 | 104 | 572,000 | 1,040 |
| 2007-09-12 | 104 | 109 | 102 | 102 | 1,039,000 | 1,020 |
| 2007-09-11 | 104 | 105 | 101 | 103 | 468,000 | 1,030 |
| 2007-09-10 | 107 | 107 | 103 | 104 | 622,000 | 1,040 |
| 2007-09-07 | 113 | 114 | 110 | 110 | 639,000 | 1,100 |
| 2007-09-06 | 112 | 115 | 111 | 114 | 1,648,000 | 1,140 |
| 2007-09-05 | 111 | 121 | 111 | 114 | 6,149,000 | 1,140 |
| 2007-09-04 | 107 | 113 | 107 | 108 | 860,000 | 1,080 |
| 2007-09-03 | 108 | 108 | 106 | 108 | 177,000 | 1,080 |
| 2007-08-31 | 104 | 107 | 104 | 107 | 149,000 | 1,070 |
| 2007-08-30 | 105 | 105 | 103 | 104 | 160,000 | 1,040 |
| 2007-08-29 | 103 | 104 | 102 | 103 | 259,000 | 1,030 |
| 2007-08-28 | 106 | 106 | 104 | 104 | 154,000 | 1,040 |
| 2007-08-27 | 110 | 110 | 106 | 106 | 259,000 | 1,060 |
| 2007-08-24 | 106 | 110 | 106 | 107 | 704,000 | 1,070 |
| 2007-08-23 | 104 | 107 | 104 | 107 | 510,000 | 1,070 |
| 2007-08-22 | 103 | 104 | 101 | 102 | 434,000 | 1,020 |
| 2007-08-21 | 102 | 106 | 102 | 104 | 384,000 | 1,040 |
| 2007-08-20 | 107 | 107 | 102 | 104 | 520,000 | 1,040 |
| 2007-08-17 | 110 | 110 | 101 | 101 | 620,000 | 1,010 |
| 2007-08-16 | 113 | 114 | 104 | 110 | 772,000 | 1,100 |
| 2007-08-15 | 113 | 116 | 113 | 113 | 223,000 | 1,130 |
| 2007-08-14 | 116 | 117 | 116 | 116 | 142,000 | 1,160 |
| 2007-08-13 | 113 | 119 | 112 | 117 | 610,000 | 1,170 |
| 2007-08-10 | 120 | 120 | 113 | 113 | 934,000 | 1,130 |
| 2007-08-09 | 121 | 124 | 118 | 122 | 754,000 | 1,220 |
| 2007-08-08 | 120 | 121 | 117 | 119 | 422,000 | 1,190 |
| 2007-08-07 | 126 | 126 | 121 | 122 | 238,000 | 1,220 |
| 2007-08-06 | 123 | 126 | 122 | 124 | 584,000 | 1,240 |
| 2007-08-03 | 128 | 129 | 125 | 125 | 441,000 | 1,250 |
| 2007-08-02 | 130 | 130 | 126 | 129 | 623,000 | 1,290 |
| 2007-08-01 | 131 | 132 | 127 | 127 | 305,000 | 1,270 |
| 2007-07-31 | 132 | 134 | 131 | 132 | 465,000 | 1,320 |
| 2007-07-30 | 124 | 131 | 124 | 131 | 666,000 | 1,310 |
| 2007-07-27 | 123 | 129 | 123 | 126 | 857,000 | 1,260 |
| 2007-07-26 | 136 | 137 | 128 | 130 | 873,000 | 1,300 |
| 2007-07-25 | 135 | 138 | 135 | 137 | 543,000 | 1,370 |
| 2007-07-24 | 140 | 140 | 137 | 138 | 948,000 | 1,380 |
| 2007-07-23 | 135 | 141 | 134 | 140 | 2,078,000 | 1,400 |
| 2007-07-20 | 140 | 142 | 136 | 136 | 795,000 | 1,360 |
| 2007-07-19 | 140 | 147 | 140 | 142 | 4,393,000 | 1,420 |
| 2007-07-18 | 134 | 141 | 133 | 135 | 1,620,000 | 1,350 |
| 2007-07-17 | 133 | 138 | 131 | 133 | 976,000 | 1,330 |
| 2007-07-13 | 137 | 138 | 134 | 134 | 334,000 | 1,340 |
| 2007-07-12 | 138 | 139 | 135 | 136 | 642,000 | 1,360 |
| 2007-07-11 | 137 | 140 | 137 | 137 | 530,000 | 1,370 |
| 2007-07-10 | 142 | 142 | 138 | 140 | 519,000 | 1,400 |
| 2007-07-09 | 142 | 143 | 139 | 142 | 621,000 | 1,420 |
| 2007-07-06 | 141 | 143 | 140 | 142 | 434,000 | 1,420 |
| 2007-07-05 | 145 | 146 | 141 | 142 | 1,092,000 | 1,420 |
| 2007-07-04 | 144 | 149 | 142 | 147 | 1,370,000 | 1,470 |
| 2007-07-03 | 145 | 147 | 142 | 144 | 1,330,000 | 1,440 |
| 2007-07-02 | 149 | 153 | 144 | 146 | 2,850,000 | 1,460 |
| 2007-06-29 | 144 | 147 | 143 | 147 | 670,000 | 1,470 |
| 2007-06-28 | 144 | 146 | 142 | 143 | 1,317,000 | 1,430 |
| 2007-06-27 | 140 | 143 | 137 | 142 | 1,214,000 | 1,420 |
| 2007-06-26 | 142 | 151 | 140 | 141 | 4,108,000 | 1,410 |
| 2007-06-25 | 144 | 146 | 139 | 139 | 1,685,000 | 1,390 |
| 2007-06-22 | 148 | 148 | 143 | 145 | 1,126,000 | 1,450 |
| 2007-06-21 | 146 | 149 | 144 | 147 | 1,325,000 | 1,470 |
| 2007-06-20 | 151 | 152 | 148 | 148 | 1,555,000 | 1,480 |
| 2007-06-19 | 152 | 160 | 150 | 150 | 3,918,000 | 1,500 |
| 2007-06-18 | 152 | 156 | 147 | 153 | 3,317,000 | 1,530 |
| 2007-06-15 | 156 | 158 | 148 | 152 | 3,591,000 | 1,520 |
| 2007-06-14 | 161 | 167 | 153 | 155 | 8,082,000 | 1,550 |
| 2007-06-13 | 158 | 161 | 154 | 158 | 6,282,000 | 1,580 |
| 2007-06-12 | 152 | 163 | 151 | 163 | 12,542,000 | 1,630 |
| 2007-06-11 | 172 | 173 | 153 | 153 | 13,887,000 | 1,530 |
| 2007-06-08 | 136 | 175 | 134 | 165 | 27,567,000 | 1,650 |
| 2007-06-07 | 134 | 143 | 134 | 138 | 1,544,000 | 1,380 |
| 2007-06-06 | 140 | 141 | 136 | 138 | 1,809,000 | 1,380 |
| 2007-06-05 | 127 | 146 | 127 | 141 | 6,452,000 | 1,410 |
| 2007-06-04 | 123 | 137 | 121 | 132 | 2,004,000 | 1,320 |
| 2007-06-01 | 119 | 121 | 119 | 120 | 192,000 | 1,200 |
| 2007-05-31 | 119 | 120 | 118 | 119 | 213,000 | 1,190 |
| 2007-05-30 | 122 | 122 | 117 | 117 | 354,000 | 1,170 |
| 2007-05-29 | 115 | 120 | 115 | 120 | 451,000 | 1,200 |
| 2007-05-28 | 114 | 116 | 113 | 116 | 195,000 | 1,160 |
| 2007-05-25 | 115 | 115 | 113 | 114 | 159,000 | 1,140 |
| 2007-05-24 | 115 | 115 | 114 | 114 | 164,000 | 1,140 |
| 2007-05-23 | 115 | 116 | 114 | 114 | 249,000 | 1,140 |
| 2007-05-22 | 113 | 114 | 112 | 114 | 261,000 | 1,140 |
| 2007-05-21 | 111 | 113 | 111 | 112 | 249,000 | 1,120 |
| 2007-05-18 | 115 | 115 | 111 | 111 | 349,000 | 1,110 |
| 2007-05-17 | 115 | 117 | 114 | 114 | 225,000 | 1,140 |
| 2007-05-16 | 115 | 115 | 113 | 113 | 146,000 | 1,130 |
| 2007-05-15 | 119 | 119 | 116 | 116 | 280,000 | 1,160 |
| 2007-05-14 | 124 | 124 | 117 | 119 | 620,000 | 1,190 |
| 2007-05-11 | 124 | 124 | 122 | 124 | 238,000 | 1,240 |
| 2007-05-10 | 126 | 127 | 125 | 125 | 186,000 | 1,250 |
| 2007-05-09 | 126 | 128 | 125 | 126 | 204,000 | 1,260 |
| 2007-05-08 | 127 | 128 | 124 | 126 | 409,000 | 1,260 |
| 2007-05-07 | 123 | 127 | 123 | 126 | 408,000 | 1,260 |
| 2007-05-02 | 124 | 124 | 121 | 124 | 358,000 | 1,240 |
| 2007-05-01 | 127 | 127 | 125 | 125 | 131,000 | 1,250 |
| 2007-04-27 | 125 | 128 | 125 | 126 | 280,000 | 1,260 |
| 2007-04-26 | 125 | 126 | 124 | 125 | 343,000 | 1,250 |
| 2007-04-25 | 124 | 126 | 123 | 125 | 383,000 | 1,250 |
| 2007-04-24 | 124 | 124 | 122 | 123 | 284,000 | 1,230 |
| 2007-04-23 | 124 | 128 | 122 | 123 | 1,346,000 | 1,230 |
| 2007-04-20 | 121 | 122 | 121 | 121 | 290,000 | 1,210 |
| 2007-04-19 | 124 | 124 | 121 | 122 | 277,000 | 1,220 |
| 2007-04-18 | 125 | 126 | 124 | 125 | 221,000 | 1,250 |
| 2007-04-17 | 128 | 129 | 125 | 126 | 186,000 | 1,260 |
| 2007-04-16 | 128 | 129 | 128 | 128 | 356,000 | 1,280 |
| 2007-04-13 | 130 | 130 | 127 | 128 | 371,000 | 1,280 |
| 2007-04-12 | 128 | 130 | 127 | 128 | 359,000 | 1,280 |
| 2007-04-11 | 131 | 131 | 129 | 131 | 458,000 | 1,310 |
| 2007-04-10 | 129 | 132 | 128 | 132 | 454,000 | 1,320 |
| 2007-04-09 | 127 | 129 | 125 | 128 | 437,000 | 1,280 |
| 2007-04-06 | 128 | 129 | 125 | 126 | 809,000 | 1,260 |
| 2007-04-05 | 130 | 130 | 128 | 128 | 182,000 | 1,280 |
| 2007-04-04 | 129 | 131 | 127 | 130 | 604,000 | 1,300 |
| 2007-04-03 | 129 | 130 | 126 | 129 | 532,000 | 1,290 |
| 2007-04-02 | 132 | 133 | 127 | 127 | 332,000 | 1,270 |
| 2007-03-30 | 130 | 134 | 130 | 133 | 486,000 | 1,330 |
| 2007-03-29 | 128 | 130 | 128 | 129 | 334,000 | 1,290 |
| 2007-03-28 | 127 | 135 | 127 | 130 | 603,000 | 1,300 |
| 2007-03-27 | 131 | 132 | 129 | 129 | 247,000 | 1,290 |
| 2007-03-26 | 132 | 133 | 131 | 132 | 477,000 | 1,320 |
| 2007-03-23 | 132 | 133 | 130 | 132 | 484,000 | 1,320 |
| 2007-03-22 | 131 | 134 | 131 | 131 | 482,000 | 1,310 |
| 2007-03-20 | 129 | 131 | 128 | 130 | 585,000 | 1,300 |
| 2007-03-19 | 127 | 129 | 126 | 128 | 471,000 | 1,280 |
| 2007-03-16 | 130 | 131 | 127 | 128 | 836,000 | 1,280 |
| 2007-03-15 | 131 | 133 | 129 | 130 | 523,000 | 1,300 |
| 2007-03-14 | 129 | 133 | 128 | 129 | 723,000 | 1,290 |
| 2007-03-13 | 137 | 138 | 134 | 134 | 728,000 | 1,340 |
| 2007-03-12 | 139 | 139 | 135 | 138 | 728,000 | 1,380 |
| 2007-03-09 | 140 | 141 | 135 | 137 | 3,356,000 | 1,370 |
| 2007-03-08 | 127 | 139 | 126 | 138 | 4,580,000 | 1,380 |
| 2007-03-07 | 129 | 129 | 124 | 125 | 392,000 | 1,250 |
| 2007-03-06 | 120 | 127 | 120 | 125 | 738,000 | 1,250 |
| 2007-03-05 | 125 | 127 | 120 | 121 | 940,000 | 1,210 |
| 2007-03-02 | 126 | 132 | 126 | 130 | 730,000 | 1,300 |
| 2007-03-01 | 134 | 135 | 127 | 128 | 1,084,000 | 1,280 |
| 2007-02-28 | 119 | 133 | 119 | 133 | 2,065,000 | 1,330 |
| 2007-02-27 | 142 | 149 | 136 | 139 | 4,468,000 | 1,390 |
| 2007-02-26 | 132 | 139 | 132 | 139 | 3,930,000 | 1,390 |
| 2007-02-23 | 128 | 130 | 127 | 128 | 955,000 | 1,280 |
| 2007-02-22 | 125 | 133 | 125 | 128 | 1,498,000 | 1,280 |
| 2007-02-21 | 124 | 126 | 123 | 125 | 271,000 | 1,250 |
| 2007-02-20 | 126 | 126 | 123 | 124 | 246,000 | 1,240 |
| 2007-02-19 | 124 | 126 | 123 | 125 | 322,000 | 1,250 |
| 2007-02-16 | 123 | 124 | 122 | 124 | 503,000 | 1,240 |
| 2007-02-15 | 119 | 129 | 119 | 123 | 2,543,000 | 1,230 |
| 2007-02-14 | 120 | 121 | 118 | 119 | 271,000 | 1,190 |
| 2007-02-13 | 117 | 120 | 117 | 119 | 139,000 | 1,190 |
| 2007-02-09 | 118 | 119 | 116 | 118 | 272,000 | 1,180 |
| 2007-02-08 | 121 | 121 | 118 | 118 | 110,000 | 1,180 |
| 2007-02-07 | 122 | 122 | 120 | 120 | 299,000 | 1,200 |
| 2007-02-06 | 120 | 122 | 119 | 122 | 318,000 | 1,220 |
| 2007-02-05 | 123 | 123 | 118 | 118 | 352,000 | 1,180 |
| 2007-02-02 | 120 | 120 | 118 | 120 | 380,000 | 1,200 |
| 2007-02-01 | 118 | 119 | 117 | 118 | 361,000 | 1,180 |
| 2007-01-31 | 120 | 120 | 118 | 120 | 226,000 | 1,200 |
| 2007-01-30 | 122 | 122 | 120 | 120 | 148,000 | 1,200 |
| 2007-01-29 | 121 | 122 | 120 | 121 | 289,000 | 1,210 |
| 2007-01-26 | 118 | 121 | 117 | 119 | 513,000 | 1,190 |
| 2007-01-25 | 127 | 127 | 120 | 120 | 537,000 | 1,200 |
| 2007-01-24 | 126 | 126 | 124 | 126 | 365,000 | 1,260 |
| 2007-01-23 | 126 | 128 | 124 | 126 | 569,000 | 1,260 |
| 2007-01-22 | 124 | 127 | 123 | 126 | 777,000 | 1,260 |
| 2007-01-19 | 123 | 124 | 122 | 123 | 296,000 | 1,230 |
| 2007-01-18 | 123 | 125 | 121 | 124 | 376,000 | 1,240 |
| 2007-01-17 | 122 | 124 | 117 | 123 | 866,000 | 1,230 |
| 2007-01-16 | 119 | 123 | 117 | 123 | 584,000 | 1,230 |
| 2007-01-15 | 116 | 119 | 116 | 118 | 396,000 | 1,180 |
| 2007-01-12 | 115 | 116 | 114 | 116 | 387,000 | 1,160 |
| 2007-01-11 | 113 | 119 | 112 | 115 | 1,026,000 | 1,150 |
| 2007-01-10 | 113 | 113 | 111 | 112 | 217,000 | 1,120 |
| 2007-01-09 | 109 | 112 | 109 | 112 | 154,000 | 1,120 |
| 2007-01-05 | 111 | 112 | 109 | 109 | 338,000 | 1,090 |
| 2007-01-04 | 111 | 112 | 110 | 112 | 121,000 | 1,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
