8835 太平洋興発(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	86	87	84	84	889,000	840
2012-12-27	85	87	84	86	2,228,000	860
2012-12-26	86	86	83	84	1,650,000	840
2012-12-25	81	86	81	85	2,178,000	850
2012-12-21	82	83	79	79	1,213,000	790
2012-12-20	81	82	80	82	470,000	820
2012-12-19	82	82	80	81	535,000	810
2012-12-18	79	82	79	81	770,000	810
2012-12-17	79	81	78	79	852,000	790
2012-12-14	79	80	78	78	330,000	780
2012-12-13	80	80	79	79	219,000	790
2012-12-12	79	80	78	80	326,000	800
2012-12-11	78	79	77	78	441,000	780
2012-12-10	80	82	78	78	955,000	780
2012-12-07	81	82	79	79	604,000	790
2012-12-06	78	82	78	81	965,000	810
2012-12-05	79	79	78	78	315,000	780
2012-12-04	79	80	78	78	355,000	780
2012-12-03	78	81	78	79	1,055,000	790
2012-11-30	78	79	78	78	572,000	780
2012-11-29	77	79	76	78	482,000	780
2012-11-28	78	79	76	76	810,000	760
2012-11-27	79	80	78	79	486,000	790
2012-11-26	78	80	78	79	478,000	790
2012-11-22	79	80	77	78	955,000	780
2012-11-21	81	82	78	79	1,247,000	790
2012-11-20	77	80	76	80	879,000	800
2012-11-19	76	77	75	76	818,000	760
2012-11-16	74	76	74	75	521,000	750
2012-11-15	73	74	72	74	287,000	740
2012-11-14	72	75	72	72	418,000	720
2012-11-13	73	74	72	72	276,000	720
2012-11-12	75	76	73	73	663,000	730
2012-11-09	73	73	71	72	415,000	720
2012-11-08	73	74	72	72	184,000	720
2012-11-07	76	76	74	74	519,000	740
2012-11-06	74	76	73	75	773,000	750
2012-11-05	72	75	72	74	712,000	740
2012-11-02	73	74	72	72	615,000	720
2012-11-01	72	72	71	72	238,000	720
2012-10-31	70	72	70	72	308,000	720
2012-10-30	71	71	70	70	589,000	700
2012-10-29	70	71	69	71	354,000	710
2012-10-26	72	72	70	70	538,000	700
2012-10-25	73	74	71	72	733,000	720
2012-10-24	69	73	69	73	1,258,000	730
2012-10-23	68	70	67	70	636,000	700
2012-10-22	66	69	66	69	677,000	690
2012-10-19	68	68	67	67	348,000	670
2012-10-18	67	69	67	68	1,078,000	680
2012-10-17	67	68	66	68	690,000	680
2012-10-16	67	67	66	67	474,000	670
2012-10-15	66	67	66	66	528,000	660
2012-10-12	68	68	66	68	405,000	680
2012-10-11	68	68	67	68	165,000	680
2012-10-10	67	68	66	67	272,000	670
2012-10-09	67	69	67	68	356,000	680
2012-10-05	68	69	68	68	321,000	680
2012-10-04	68	69	68	68	315,000	680
2012-10-03	70	70	68	68	282,000	680
2012-10-02	70	71	70	70	151,000	700
2012-10-01	70	70	70	70	50,000	700
2012-09-28	72	72	70	70	65,000	700
2012-09-27	71	72	71	71	73,000	710
2012-09-26	71	72	71	72	86,000	720
2012-09-25	71	71	70	71	415,000	710
2012-09-24	71	71	69	69	259,000	690
2012-09-21	72	72	71	71	334,000	710
2012-09-20	73	74	71	72	707,000	720
2012-09-19	71	73	71	73	287,000	730
2012-09-18	71	72	71	72	253,000	720
2012-09-14	70	72	70	71	199,000	710
2012-09-13	70	71	70	70	115,000	700
2012-09-12	70	71	70	70	256,000	700
2012-09-11	70	70	69	69	30,000	690
2012-09-10	69	71	69	70	249,000	700
2012-09-07	69	70	69	69	445,000	690
2012-09-06	68	70	68	70	105,000	700
2012-09-05	69	70	68	69	329,000	690
2012-09-04	70	70	69	69	258,000	690
2012-09-03	70	71	70	71	76,000	710
2012-08-31	70	71	69	71	163,000	710
2012-08-30	72	72	69	71	281,000	710
2012-08-29	71	72	71	72	129,000	720
2012-08-28	72	72	70	70	378,000	700
2012-08-27	72	73	72	72	93,000	720
2012-08-24	73	73	72	73	135,000	730
2012-08-23	72	74	72	73	238,000	730
2012-08-22	74	74	72	72	143,000	720
2012-08-21	74	74	73	73	76,000	730
2012-08-20	73	74	73	73	309,000	730
2012-08-17	74	74	73	73	228,000	730
2012-08-16	72	74	72	74	122,000	740
2012-08-15	75	75	72	72	356,000	720
2012-08-14	73	76	73	75	349,000	750
2012-08-13	71	73	71	73	270,000	730
2012-08-10	73	73	71	72	251,000	720
2012-08-09	73	73	72	73	34,000	730
2012-08-08	73	74	72	73	200,000	730
2012-08-07	72	73	71	72	273,000	720
2012-08-06	73	74	71	72	291,000	720
2012-08-03	73	74	72	73	177,000	730
2012-08-02	76	76	73	74	272,000	740
2012-08-01	77	77	74	75	299,000	750
2012-07-31	78	80	77	77	470,000	770
2012-07-30	77	80	77	79	706,000	790
2012-07-27	74	76	73	76	324,000	760
2012-07-26	75	76	72	73	608,000	730
2012-07-25	73	80	72	76	1,276,000	760
2012-07-24	70	74	70	74	637,000	740
2012-07-23	72	72	70	70	259,000	700
2012-07-20	76	76	73	73	197,000	730
2012-07-19	74	75	73	75	154,000	750
2012-07-18	77	77	74	74	225,000	740
2012-07-17	77	77	76	76	221,000	760
2012-07-13	76	77	75	77	255,000	770
2012-07-12	80	80	76	76	467,000	760
2012-07-11	79	80	78	79	112,000	790
2012-07-10	81	81	79	79	267,000	790
2012-07-09	80	81	79	81	273,000	810
2012-07-06	83	83	80	80	355,000	800
2012-07-05	84	84	82	82	159,000	820
2012-07-04	83	85	82	85	785,000	850
2012-07-03	79	84	79	83	1,205,000	830
2012-07-02	80	80	79	79	221,000	790
2012-06-29	78	80	77	80	618,000	800
2012-06-28	78	80	78	79	272,000	790
2012-06-27	79	79	78	78	166,000	780
2012-06-26	79	80	78	79	225,000	790
2012-06-25	81	82	80	80	237,000	800
2012-06-22	80	80	79	80	135,000	800
2012-06-21	81	81	79	80	161,000	800
2012-06-20	78	81	78	80	184,000	800
2012-06-19	79	80	78	78	96,000	780
2012-06-18	79	81	79	79	159,000	790
2012-06-15	78	79	78	78	106,000	780
2012-06-14	78	79	77	78	170,000	780
2012-06-13	78	79	78	78	61,000	780
2012-06-12	77	79	77	79	97,000	790
2012-06-11	78	79	78	78	137,000	780
2012-06-08	79	80	77	77	510,000	770
2012-06-07	79	80	78	79	214,000	790
2012-06-06	78	78	76	78	464,000	780
2012-06-05	76	79	76	78	794,000	780
2012-06-04	80	80	74	76	1,828,000	760
2012-06-01	86	86	83	83	534,000	830
2012-05-31	85	86	84	86	537,000	860
2012-05-30	85	87	84	87	862,000	870
2012-05-29	84	85	83	85	1,188,000	850
2012-05-28	82	85	80	84	2,180,000	840
2012-05-25	90	93	81	82	9,597,000	820
2012-05-24	71	75	71	75	178,000	750
2012-05-23	74	74	71	71	213,000	710
2012-05-22	72	73	72	72	169,000	720
2012-05-21	69	71	69	71	127,000	710
2012-05-18	70	72	69	69	411,000	690
2012-05-17	70	74	70	73	256,000	730
2012-05-16	75	76	70	71	440,000	710
2012-05-15	74	75	68	73	696,000	730
2012-05-14	83	83	77	78	1,045,000	780
2012-05-11	86	86	83	83	687,000	830
2012-05-10	86	87	85	86	331,000	860
2012-05-09	86	89	86	87	834,000	870
2012-05-08	86	87	85	86	332,000	860
2012-05-07	87	87	84	85	480,000	850
2012-05-02	88	89	87	88	835,000	880
2012-05-01	86	89	86	88	1,926,000	880
2012-04-27	85	86	84	85	878,000	850
2012-04-26	83	85	83	85	560,000	850
2012-04-25	82	85	82	83	1,363,000	830
2012-04-24	81	83	81	82	223,000	820
2012-04-23	79	82	79	81	588,000	810
2012-04-20	80	80	79	80	64,000	800
2012-04-19	81	81	79	79	110,000	790
2012-04-18	81	82	80	81	336,000	810
2012-04-17	80	81	79	80	244,000	800
2012-04-16	81	81	80	80	322,000	800
2012-04-13	81	82	80	82	209,000	820
2012-04-12	81	82	80	81	345,000	810
2012-04-11	80	81	80	81	352,000	810
2012-04-10	81	82	80	80	313,000	800
2012-04-09	81	82	80	80	290,000	800
2012-04-06	82	83	81	81	211,000	810
2012-04-05	82	83	81	82	360,000	820
2012-04-04	83	84	82	82	504,000	820
2012-04-03	85	85	83	84	348,000	840
2012-04-02	83	86	83	84	1,477,000	840
2012-03-30	83	83	82	82	193,000	820
2012-03-29	82	83	81	83	183,000	830
2012-03-28	83	83	81	81	369,000	810
2012-03-27	83	85	83	85	330,000	850
2012-03-26	82	84	82	83	487,000	830
2012-03-23	84	84	83	83	230,000	830
2012-03-22	83	84	82	84	639,000	840
2012-03-21	83	84	82	83	263,000	830
2012-03-19	83	84	82	82	306,000	820
2012-03-16	83	84	83	83	130,000	830
2012-03-15	84	85	83	83	357,000	830
2012-03-14	84	85	84	84	386,000	840
2012-03-13	85	85	83	83	476,000	830
2012-03-12	84	85	84	85	390,000	850
2012-03-09	84	84	82	83	314,000	830
2012-03-08	82	84	82	83	279,000	830
2012-03-07	81	82	80	82	373,000	820
2012-03-06	82	83	81	81	703,000	810
2012-03-05	84	84	82	83	298,000	830
2012-03-02	82	85	82	85	367,000	850
2012-03-01	85	86	82	83	830,000	830
2012-02-29	85	88	85	85	688,000	850
2012-02-28	85	86	84	85	806,000	850
2012-02-27	89	89	86	86	1,175,000	860
2012-02-24	86	88	86	88	996,000	880
2012-02-23	85	87	85	86	847,000	860
2012-02-22	86	87	84	85	1,457,000	850
2012-02-21	82	87	82	86	2,569,000	860
2012-02-20	83	83	81	82	697,000	820
2012-02-17	83	84	82	82	472,000	820
2012-02-16	82	84	82	83	318,000	830
2012-02-15	84	84	82	84	418,000	840
2012-02-14	83	84	81	84	627,000	840
2012-02-13	81	83	81	82	467,000	820
2012-02-10	85	85	82	82	759,000	820
2012-02-09	83	85	82	85	924,000	850
2012-02-08	83	83	82	82	264,000	820
2012-02-07	82	84	82	83	429,000	830
2012-02-06	84	84	81	82	621,000	820
2012-02-03	82	83	81	83	640,000	830
2012-02-02	83	84	82	82	619,000	820
2012-02-01	80	83	80	83	963,000	830
2012-01-31	80	82	80	81	286,000	810
2012-01-30	82	82	80	81	432,000	810
2012-01-27	81	82	80	82	581,000	820
2012-01-26	80	85	80	82	2,162,000	820
2012-01-25	80	80	79	80	310,000	800
2012-01-24	80	83	79	80	2,457,000	800
2012-01-23	77	80	76	79	926,000	790
2012-01-20	77	79	76	76	726,000	760
2012-01-19	77	77	76	77	113,000	770
2012-01-18	77	78	76	77	664,000	770
2012-01-17	77	80	75	75	1,027,000	750
2012-01-16	76	77	75	76	253,000	760
2012-01-13	76	77	75	76	446,000	760
2012-01-12	77	77	75	77	478,000	770
2012-01-11	75	81	75	78	2,497,000	780
2012-01-10	73	74	72	73	362,000	730
2012-01-06	76	77	74	75	205,000	750
2012-01-05	76	76	75	76	139,000	760
2012-01-04	73	76	73	76	211,000	760

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