8835 太平洋興発(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 65 | 66 | 63 | 63 | 157,000 | 630 |
| 2009-12-29 | 64 | 65 | 63 | 65 | 137,000 | 650 |
| 2009-12-28 | 63 | 65 | 63 | 63 | 210,000 | 630 |
| 2009-12-25 | 62 | 63 | 61 | 63 | 261,000 | 630 |
| 2009-12-24 | 61 | 63 | 61 | 62 | 89,000 | 620 |
| 2009-12-22 | 61 | 62 | 61 | 61 | 114,000 | 610 |
| 2009-12-21 | 62 | 62 | 60 | 60 | 75,000 | 600 |
| 2009-12-18 | 60 | 60 | 59 | 60 | 71,000 | 600 |
| 2009-12-17 | 61 | 61 | 60 | 61 | 108,000 | 610 |
| 2009-12-16 | 60 | 62 | 60 | 60 | 110,000 | 600 |
| 2009-12-15 | 60 | 63 | 60 | 61 | 136,000 | 610 |
| 2009-12-14 | 60 | 61 | 59 | 61 | 77,000 | 610 |
| 2009-12-11 | 58 | 60 | 58 | 60 | 136,000 | 600 |
| 2009-12-10 | 59 | 60 | 58 | 59 | 104,000 | 590 |
| 2009-12-09 | 61 | 61 | 59 | 59 | 163,000 | 590 |
| 2009-12-08 | 63 | 63 | 61 | 61 | 163,000 | 610 |
| 2009-12-07 | 63 | 64 | 62 | 63 | 113,000 | 630 |
| 2009-12-04 | 63 | 63 | 62 | 62 | 246,000 | 620 |
| 2009-12-03 | 63 | 65 | 63 | 65 | 216,000 | 650 |
| 2009-12-02 | 61 | 63 | 60 | 62 | 344,000 | 620 |
| 2009-12-01 | 60 | 62 | 59 | 62 | 290,000 | 620 |
| 2009-11-30 | 57 | 60 | 56 | 60 | 97,000 | 600 |
| 2009-11-27 | 57 | 57 | 56 | 56 | 99,000 | 560 |
| 2009-11-26 | 56 | 57 | 56 | 57 | 109,000 | 570 |
| 2009-11-25 | 58 | 58 | 57 | 57 | 84,000 | 570 |
| 2009-11-24 | 60 | 60 | 59 | 59 | 119,000 | 590 |
| 2009-11-20 | 59 | 60 | 58 | 59 | 89,000 | 590 |
| 2009-11-19 | 61 | 61 | 57 | 60 | 171,000 | 600 |
| 2009-11-18 | 61 | 64 | 60 | 61 | 241,000 | 610 |
| 2009-11-17 | 67 | 67 | 61 | 63 | 214,000 | 630 |
| 2009-11-16 | 67 | 67 | 66 | 66 | 112,000 | 660 |
| 2009-11-13 | 69 | 70 | 68 | 68 | 42,000 | 680 |
| 2009-11-12 | 70 | 72 | 68 | 70 | 300,000 | 700 |
| 2009-11-11 | 71 | 71 | 70 | 71 | 59,000 | 710 |
| 2009-11-10 | 69 | 71 | 69 | 70 | 74,000 | 700 |
| 2009-11-09 | 69 | 70 | 69 | 69 | 45,000 | 690 |
| 2009-11-06 | 70 | 71 | 69 | 70 | 152,000 | 700 |
| 2009-11-05 | 70 | 71 | 69 | 70 | 80,000 | 700 |
| 2009-11-04 | 70 | 71 | 69 | 70 | 54,000 | 700 |
| 2009-11-02 | 70 | 71 | 70 | 71 | 85,000 | 710 |
| 2009-10-30 | 73 | 73 | 71 | 72 | 95,000 | 720 |
| 2009-10-29 | 71 | 73 | 71 | 72 | 120,000 | 720 |
| 2009-10-28 | 74 | 74 | 72 | 73 | 94,000 | 730 |
| 2009-10-27 | 74 | 74 | 73 | 74 | 180,000 | 740 |
| 2009-10-26 | 73 | 75 | 73 | 75 | 127,000 | 750 |
| 2009-10-23 | 72 | 75 | 72 | 73 | 436,000 | 730 |
| 2009-10-22 | 73 | 73 | 71 | 72 | 155,000 | 720 |
| 2009-10-21 | 72 | 73 | 70 | 73 | 514,000 | 730 |
| 2009-10-20 | 73 | 73 | 72 | 73 | 89,000 | 730 |
| 2009-10-19 | 73 | 73 | 71 | 73 | 83,000 | 730 |
| 2009-10-16 | 74 | 74 | 72 | 74 | 157,000 | 740 |
| 2009-10-15 | 73 | 74 | 72 | 74 | 145,000 | 740 |
| 2009-10-14 | 73 | 73 | 71 | 73 | 213,000 | 730 |
| 2009-10-13 | 71 | 73 | 71 | 73 | 289,000 | 730 |
| 2009-10-09 | 71 | 74 | 71 | 73 | 136,000 | 730 |
| 2009-10-08 | 69 | 72 | 68 | 72 | 222,000 | 720 |
| 2009-10-07 | 68 | 71 | 68 | 69 | 386,000 | 690 |
| 2009-10-06 | 68 | 69 | 67 | 68 | 80,000 | 680 |
| 2009-10-05 | 68 | 69 | 68 | 68 | 97,000 | 680 |
| 2009-10-02 | 69 | 69 | 67 | 69 | 186,000 | 690 |
| 2009-10-01 | 70 | 71 | 69 | 70 | 114,000 | 700 |
| 2009-09-30 | 70 | 72 | 69 | 72 | 133,000 | 720 |
| 2009-09-29 | 71 | 71 | 69 | 69 | 125,000 | 690 |
| 2009-09-28 | 70 | 70 | 67 | 69 | 282,000 | 690 |
| 2009-09-25 | 73 | 73 | 71 | 71 | 155,000 | 710 |
| 2009-09-24 | 73 | 74 | 73 | 74 | 193,000 | 740 |
| 2009-09-18 | 76 | 76 | 71 | 74 | 868,000 | 740 |
| 2009-09-17 | 76 | 77 | 73 | 75 | 322,000 | 750 |
| 2009-09-16 | 75 | 77 | 75 | 75 | 159,000 | 750 |
| 2009-09-15 | 76 | 77 | 75 | 75 | 143,000 | 750 |
| 2009-09-14 | 79 | 79 | 77 | 77 | 172,000 | 770 |
| 2009-09-11 | 82 | 82 | 79 | 80 | 252,000 | 800 |
| 2009-09-10 | 81 | 83 | 81 | 81 | 325,000 | 810 |
| 2009-09-09 | 80 | 81 | 79 | 80 | 316,000 | 800 |
| 2009-09-08 | 79 | 80 | 78 | 80 | 62,000 | 800 |
| 2009-09-07 | 81 | 81 | 76 | 78 | 400,000 | 780 |
| 2009-09-04 | 79 | 82 | 79 | 80 | 250,000 | 800 |
| 2009-09-03 | 82 | 82 | 80 | 80 | 160,000 | 800 |
| 2009-09-02 | 82 | 83 | 81 | 83 | 163,000 | 830 |
| 2009-09-01 | 83 | 84 | 82 | 84 | 145,000 | 840 |
| 2009-08-31 | 83 | 86 | 83 | 84 | 414,000 | 840 |
| 2009-08-28 | 84 | 85 | 82 | 83 | 389,000 | 830 |
| 2009-08-27 | 85 | 86 | 83 | 84 | 412,000 | 840 |
| 2009-08-26 | 86 | 86 | 84 | 86 | 645,000 | 860 |
| 2009-08-25 | 79 | 87 | 79 | 86 | 2,257,000 | 860 |
| 2009-08-24 | 79 | 80 | 78 | 80 | 263,000 | 800 |
| 2009-08-21 | 79 | 80 | 75 | 78 | 350,000 | 780 |
| 2009-08-20 | 77 | 79 | 77 | 78 | 229,000 | 780 |
| 2009-08-19 | 76 | 79 | 76 | 76 | 314,000 | 760 |
| 2009-08-18 | 75 | 76 | 75 | 75 | 202,000 | 750 |
| 2009-08-17 | 79 | 79 | 76 | 77 | 226,000 | 770 |
| 2009-08-14 | 79 | 80 | 78 | 78 | 182,000 | 780 |
| 2009-08-13 | 78 | 80 | 78 | 79 | 580,000 | 790 |
| 2009-08-12 | 77 | 77 | 76 | 77 | 236,000 | 770 |
| 2009-08-11 | 76 | 78 | 76 | 78 | 218,000 | 780 |
| 2009-08-10 | 76 | 76 | 74 | 76 | 183,000 | 760 |
| 2009-08-07 | 74 | 76 | 73 | 75 | 200,000 | 750 |
| 2009-08-06 | 72 | 75 | 71 | 74 | 389,000 | 740 |
| 2009-08-05 | 78 | 78 | 76 | 76 | 121,000 | 760 |
| 2009-08-04 | 77 | 78 | 77 | 78 | 144,000 | 780 |
| 2009-08-03 | 77 | 77 | 76 | 76 | 79,000 | 760 |
| 2009-07-31 | 76 | 76 | 75 | 75 | 79,000 | 750 |
| 2009-07-30 | 74 | 75 | 73 | 74 | 124,000 | 740 |
| 2009-07-29 | 74 | 75 | 74 | 74 | 86,000 | 740 |
| 2009-07-28 | 77 | 77 | 74 | 75 | 182,000 | 750 |
| 2009-07-27 | 76 | 77 | 76 | 77 | 88,000 | 770 |
| 2009-07-24 | 77 | 78 | 74 | 75 | 308,000 | 750 |
| 2009-07-23 | 78 | 78 | 76 | 76 | 149,000 | 760 |
| 2009-07-22 | 77 | 78 | 76 | 77 | 206,000 | 770 |
| 2009-07-21 | 74 | 76 | 74 | 75 | 139,000 | 750 |
| 2009-07-17 | 73 | 73 | 71 | 71 | 40,000 | 710 |
| 2009-07-16 | 73 | 74 | 72 | 72 | 118,000 | 720 |
| 2009-07-15 | 72 | 73 | 70 | 70 | 72,000 | 700 |
| 2009-07-14 | 70 | 72 | 70 | 70 | 242,000 | 700 |
| 2009-07-13 | 73 | 74 | 66 | 69 | 440,000 | 690 |
| 2009-07-10 | 78 | 79 | 74 | 75 | 604,000 | 750 |
| 2009-07-09 | 77 | 79 | 77 | 77 | 271,000 | 770 |
| 2009-07-08 | 80 | 80 | 78 | 79 | 514,000 | 790 |
| 2009-07-07 | 85 | 85 | 83 | 84 | 278,000 | 840 |
| 2009-07-06 | 84 | 84 | 83 | 84 | 281,000 | 840 |
| 2009-07-03 | 85 | 86 | 84 | 84 | 285,000 | 840 |
| 2009-07-02 | 89 | 89 | 86 | 86 | 510,000 | 860 |
| 2009-07-01 | 85 | 90 | 84 | 88 | 1,594,000 | 880 |
| 2009-06-30 | 84 | 86 | 82 | 86 | 510,000 | 860 |
| 2009-06-29 | 85 | 85 | 84 | 85 | 187,000 | 850 |
| 2009-06-26 | 85 | 85 | 83 | 85 | 272,000 | 850 |
| 2009-06-25 | 84 | 85 | 82 | 84 | 261,000 | 840 |
| 2009-06-24 | 84 | 85 | 83 | 83 | 221,000 | 830 |
| 2009-06-23 | 84 | 85 | 82 | 84 | 318,000 | 840 |
| 2009-06-22 | 84 | 87 | 83 | 86 | 309,000 | 860 |
| 2009-06-19 | 86 | 87 | 84 | 84 | 368,000 | 840 |
| 2009-06-18 | 88 | 88 | 86 | 86 | 402,000 | 860 |
| 2009-06-17 | 82 | 89 | 81 | 88 | 724,000 | 880 |
| 2009-06-16 | 88 | 88 | 83 | 83 | 1,054,000 | 830 |
| 2009-06-15 | 89 | 92 | 88 | 88 | 1,066,000 | 880 |
| 2009-06-12 | 93 | 93 | 86 | 90 | 1,166,000 | 900 |
| 2009-06-11 | 87 | 92 | 87 | 89 | 1,117,000 | 890 |
| 2009-06-10 | 88 | 89 | 86 | 87 | 1,084,000 | 870 |
| 2009-06-09 | 84 | 89 | 84 | 86 | 956,000 | 860 |
| 2009-06-08 | 85 | 86 | 82 | 83 | 1,087,000 | 830 |
| 2009-06-05 | 79 | 84 | 77 | 84 | 1,162,000 | 840 |
| 2009-06-04 | 74 | 78 | 74 | 78 | 720,000 | 780 |
| 2009-06-03 | 75 | 76 | 74 | 74 | 315,000 | 740 |
| 2009-06-02 | 76 | 76 | 74 | 74 | 571,000 | 740 |
| 2009-06-01 | 72 | 75 | 72 | 73 | 721,000 | 730 |
| 2009-05-29 | 72 | 72 | 70 | 70 | 462,000 | 700 |
| 2009-05-28 | 70 | 71 | 70 | 71 | 173,000 | 710 |
| 2009-05-27 | 72 | 73 | 71 | 72 | 368,000 | 720 |
| 2009-05-26 | 72 | 72 | 69 | 71 | 608,000 | 710 |
| 2009-05-25 | 68 | 69 | 67 | 69 | 221,000 | 690 |
| 2009-05-22 | 67 | 68 | 66 | 67 | 143,000 | 670 |
| 2009-05-21 | 68 | 69 | 67 | 67 | 347,000 | 670 |
| 2009-05-20 | 68 | 68 | 66 | 68 | 169,000 | 680 |
| 2009-05-19 | 67 | 68 | 67 | 68 | 147,000 | 680 |
| 2009-05-18 | 68 | 69 | 65 | 66 | 464,000 | 660 |
| 2009-05-15 | 67 | 70 | 67 | 68 | 461,000 | 680 |
| 2009-05-14 | 69 | 71 | 66 | 68 | 1,069,000 | 680 |
| 2009-05-13 | 67 | 71 | 66 | 70 | 1,520,000 | 700 |
| 2009-05-12 | 65 | 68 | 65 | 67 | 471,000 | 670 |
| 2009-05-11 | 65 | 67 | 65 | 66 | 323,000 | 660 |
| 2009-05-08 | 65 | 65 | 63 | 64 | 348,000 | 640 |
| 2009-05-07 | 65 | 68 | 63 | 64 | 506,000 | 640 |
| 2009-05-01 | 60 | 62 | 60 | 61 | 266,000 | 610 |
| 2009-04-30 | 58 | 61 | 58 | 60 | 349,000 | 600 |
| 2009-04-28 | 58 | 58 | 57 | 57 | 220,000 | 570 |
| 2009-04-27 | 59 | 60 | 57 | 57 | 198,000 | 570 |
| 2009-04-24 | 59 | 60 | 58 | 59 | 139,000 | 590 |
| 2009-04-23 | 61 | 61 | 56 | 59 | 602,000 | 590 |
| 2009-04-22 | 63 | 63 | 61 | 61 | 150,000 | 610 |
| 2009-04-21 | 63 | 63 | 60 | 61 | 326,000 | 610 |
| 2009-04-20 | 66 | 66 | 63 | 64 | 273,000 | 640 |
| 2009-04-17 | 70 | 70 | 64 | 65 | 813,000 | 650 |
| 2009-04-16 | 67 | 71 | 67 | 67 | 527,000 | 670 |
| 2009-04-15 | 69 | 69 | 63 | 68 | 638,000 | 680 |
| 2009-04-14 | 74 | 75 | 68 | 69 | 1,181,000 | 690 |
| 2009-04-13 | 63 | 66 | 61 | 65 | 617,000 | 650 |
| 2009-04-10 | 65 | 66 | 61 | 61 | 749,000 | 610 |
| 2009-04-09 | 66 | 68 | 63 | 65 | 2,209,000 | 650 |
| 2009-04-08 | 59 | 59 | 56 | 59 | 1,135,000 | 590 |
| 2009-04-07 | 55 | 60 | 54 | 59 | 688,000 | 590 |
| 2009-04-06 | 53 | 56 | 53 | 56 | 478,000 | 560 |
| 2009-04-03 | 55 | 55 | 53 | 53 | 318,000 | 530 |
| 2009-04-02 | 54 | 55 | 54 | 55 | 138,000 | 550 |
| 2009-04-01 | 53 | 54 | 52 | 54 | 108,000 | 540 |
| 2009-03-31 | 53 | 54 | 52 | 53 | 247,000 | 530 |
| 2009-03-30 | 55 | 56 | 54 | 54 | 134,000 | 540 |
| 2009-03-27 | 57 | 57 | 54 | 54 | 514,000 | 540 |
| 2009-03-26 | 55 | 57 | 54 | 57 | 961,000 | 570 |
| 2009-03-25 | 51 | 55 | 51 | 54 | 673,000 | 540 |
| 2009-03-24 | 51 | 52 | 50 | 52 | 366,000 | 520 |
| 2009-03-23 | 49 | 50 | 49 | 50 | 58,000 | 500 |
| 2009-03-19 | 50 | 50 | 49 | 50 | 49,000 | 500 |
| 2009-03-18 | 50 | 50 | 49 | 49 | 165,000 | 490 |
| 2009-03-17 | 48 | 50 | 48 | 49 | 92,000 | 490 |
| 2009-03-16 | 50 | 50 | 48 | 48 | 236,000 | 480 |
| 2009-03-13 | 48 | 50 | 48 | 49 | 240,000 | 490 |
| 2009-03-12 | 47 | 53 | 47 | 49 | 854,000 | 490 |
| 2009-03-11 | 47 | 48 | 46 | 47 | 82,000 | 470 |
| 2009-03-10 | 46 | 47 | 46 | 46 | 46,000 | 460 |
| 2009-03-09 | 46 | 47 | 46 | 47 | 105,000 | 470 |
| 2009-03-06 | 47 | 47 | 46 | 46 | 96,000 | 460 |
| 2009-03-05 | 47 | 49 | 47 | 47 | 139,000 | 470 |
| 2009-03-04 | 46 | 47 | 46 | 47 | 94,000 | 470 |
| 2009-03-03 | 46 | 47 | 46 | 47 | 53,000 | 470 |
| 2009-03-02 | 46 | 47 | 46 | 47 | 64,000 | 470 |
| 2009-02-27 | 46 | 47 | 46 | 47 | 83,000 | 470 |
| 2009-02-26 | 49 | 49 | 46 | 47 | 165,000 | 470 |
| 2009-02-25 | 48 | 49 | 47 | 48 | 59,000 | 480 |
| 2009-02-24 | 45 | 47 | 45 | 47 | 116,000 | 470 |
| 2009-02-23 | 47 | 47 | 45 | 47 | 111,000 | 470 |
| 2009-02-20 | 47 | 48 | 46 | 47 | 255,000 | 470 |
| 2009-02-19 | 49 | 49 | 48 | 49 | 64,000 | 490 |
| 2009-02-18 | 50 | 50 | 48 | 49 | 103,000 | 490 |
| 2009-02-17 | 51 | 51 | 50 | 51 | 76,000 | 510 |
| 2009-02-16 | 51 | 51 | 50 | 51 | 38,000 | 510 |
| 2009-02-13 | 51 | 51 | 50 | 51 | 169,000 | 510 |
| 2009-02-12 | 49 | 51 | 49 | 50 | 237,000 | 500 |
| 2009-02-10 | 52 | 52 | 51 | 51 | 128,000 | 510 |
| 2009-02-09 | 52 | 52 | 51 | 51 | 105,000 | 510 |
| 2009-02-06 | 52 | 53 | 51 | 51 | 81,000 | 510 |
| 2009-02-05 | 52 | 53 | 51 | 52 | 283,000 | 520 |
| 2009-02-04 | 52 | 53 | 51 | 53 | 198,000 | 530 |
| 2009-02-03 | 51 | 52 | 50 | 52 | 107,000 | 520 |
| 2009-02-02 | 50 | 51 | 49 | 50 | 159,000 | 500 |
| 2009-01-30 | 52 | 52 | 51 | 51 | 165,000 | 510 |
| 2009-01-29 | 53 | 53 | 52 | 53 | 276,000 | 530 |
| 2009-01-28 | 52 | 52 | 51 | 52 | 89,000 | 520 |
| 2009-01-27 | 52 | 52 | 51 | 52 | 139,000 | 520 |
| 2009-01-26 | 51 | 52 | 50 | 52 | 122,000 | 520 |
| 2009-01-23 | 51 | 51 | 49 | 51 | 133,000 | 510 |
| 2009-01-22 | 52 | 53 | 51 | 51 | 247,000 | 510 |
| 2009-01-21 | 52 | 52 | 51 | 51 | 111,000 | 510 |
| 2009-01-20 | 53 | 53 | 52 | 52 | 83,000 | 520 |
| 2009-01-19 | 54 | 55 | 53 | 53 | 131,000 | 530 |
| 2009-01-16 | 52 | 54 | 51 | 54 | 298,000 | 540 |
| 2009-01-15 | 52 | 52 | 51 | 51 | 151,000 | 510 |
| 2009-01-14 | 53 | 54 | 53 | 53 | 73,000 | 530 |
| 2009-01-13 | 54 | 54 | 53 | 53 | 257,000 | 530 |
| 2009-01-09 | 54 | 55 | 53 | 55 | 193,000 | 550 |
| 2009-01-08 | 55 | 55 | 54 | 54 | 270,000 | 540 |
| 2009-01-07 | 57 | 58 | 55 | 56 | 580,000 | 560 |
| 2009-01-06 | 55 | 56 | 54 | 56 | 573,000 | 560 |
| 2009-01-05 | 54 | 55 | 53 | 55 | 150,000 | 550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
