8835 太平洋興発(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 720 | 721 | 719 | 720 | 5,500 | 720 |
| 2024-11-21 | 720 | 721 | 717 | 720 | 9,300 | 720 |
| 2024-11-20 | 722 | 722 | 719 | 720 | 1,900 | 720 |
| 2024-11-19 | 720 | 723 | 720 | 722 | 1,700 | 722 |
| 2024-11-18 | 721 | 724 | 719 | 720 | 1,800 | 720 |
| 2024-11-15 | 718 | 725 | 718 | 721 | 11,100 | 721 |
| 2024-11-14 | 720 | 727 | 720 | 721 | 11,900 | 721 |
| 2024-11-13 | 727 | 731 | 725 | 726 | 2,200 | 726 |
| 2024-11-12 | 736 | 736 | 726 | 727 | 4,200 | 727 |
| 2024-11-11 | 730 | 736 | 729 | 730 | 10,200 | 730 |
| 2024-11-08 | 728 | 732 | 725 | 732 | 5,200 | 732 |
| 2024-11-07 | 726 | 731 | 726 | 728 | 8,200 | 728 |
| 2024-11-06 | 728 | 728 | 725 | 726 | 7,300 | 726 |
| 2024-11-05 | 729 | 729 | 723 | 725 | 6,200 | 725 |
| 2024-11-01 | 725 | 731 | 722 | 729 | 5,500 | 729 |
| 2024-10-31 | 726 | 728 | 720 | 728 | 28,400 | 728 |
| 2024-10-30 | 735 | 735 | 713 | 713 | 120,800 | 713 |
| 2024-10-29 | 722 | 735 | 721 | 735 | 16,700 | 735 |
| 2024-10-28 | 720 | 724 | 717 | 722 | 26,400 | 722 |
| 2024-10-25 | 725 | 725 | 715 | 720 | 20,800 | 720 |
| 2024-10-24 | 727 | 727 | 721 | 724 | 9,200 | 724 |
| 2024-10-23 | 732 | 736 | 727 | 727 | 12,400 | 727 |
| 2024-10-22 | 734 | 737 | 730 | 736 | 11,800 | 736 |
| 2024-10-21 | 734 | 737 | 734 | 737 | 3,100 | 737 |
| 2024-10-18 | 737 | 738 | 732 | 732 | 5,000 | 732 |
| 2024-10-17 | 732 | 762 | 732 | 737 | 21,400 | 737 |
| 2024-10-16 | 732 | 737 | 732 | 734 | 5,000 | 734 |
| 2024-10-15 | 739 | 739 | 735 | 735 | 5,500 | 735 |
| 2024-10-11 | 741 | 741 | 737 | 739 | 3,700 | 739 |
| 2024-10-10 | 740 | 744 | 737 | 742 | 7,100 | 742 |
| 2024-10-09 | 745 | 746 | 740 | 740 | 12,400 | 740 |
| 2024-10-08 | 746 | 746 | 741 | 746 | 10,800 | 746 |
| 2024-10-07 | 748 | 752 | 746 | 750 | 8,800 | 750 |
| 2024-10-04 | 748 | 748 | 745 | 748 | 2,300 | 748 |
| 2024-10-03 | 747 | 749 | 745 | 748 | 3,700 | 748 |
| 2024-10-02 | 750 | 755 | 746 | 746 | 5,200 | 746 |
| 2024-10-01 | 745 | 757 | 745 | 749 | 1,500 | 749 |
| 2024-09-30 | 742 | 744 | 736 | 742 | 8,700 | 742 |
| 2024-09-27 | 760 | 760 | 746 | 746 | 16,600 | 746 |
| 2024-09-26 | 747 | 752 | 743 | 752 | 11,900 | 752 |
| 2024-09-25 | 747 | 747 | 742 | 745 | 6,000 | 745 |
| 2024-09-24 | 743 | 743 | 738 | 743 | 6,400 | 743 |
| 2024-09-20 | 748 | 748 | 739 | 743 | 6,200 | 743 |
| 2024-09-19 | 739 | 745 | 735 | 745 | 6,900 | 745 |
| 2024-09-18 | 735 | 740 | 732 | 736 | 6,900 | 736 |
| 2024-09-17 | 732 | 735 | 729 | 735 | 5,600 | 735 |
| 2024-09-13 | 728 | 730 | 726 | 730 | 8,200 | 730 |
| 2024-09-12 | 730 | 733 | 726 | 730 | 4,400 | 730 |
| 2024-09-11 | 736 | 736 | 724 | 724 | 20,600 | 724 |
| 2024-09-10 | 739 | 739 | 731 | 736 | 7,300 | 736 |
| 2024-09-09 | 737 | 739 | 731 | 734 | 18,500 | 734 |
| 2024-09-06 | 753 | 755 | 741 | 741 | 10,500 | 741 |
| 2024-09-05 | 752 | 753 | 744 | 750 | 12,800 | 750 |
| 2024-09-04 | 758 | 759 | 748 | 748 | 7,700 | 748 |
| 2024-09-03 | 761 | 764 | 758 | 761 | 4,900 | 761 |
| 2024-09-02 | 761 | 763 | 759 | 763 | 3,200 | 763 |
| 2024-08-30 | 755 | 758 | 754 | 756 | 11,700 | 756 |
| 2024-08-29 | 762 | 766 | 754 | 754 | 10,500 | 754 |
| 2024-08-28 | 762 | 763 | 757 | 761 | 5,400 | 761 |
| 2024-08-27 | 770 | 770 | 754 | 760 | 14,400 | 760 |
| 2024-08-26 | 769 | 769 | 759 | 764 | 8,100 | 764 |
| 2024-08-23 | 757 | 787 | 757 | 765 | 26,000 | 765 |
| 2024-08-22 | 756 | 757 | 752 | 757 | 5,200 | 757 |
| 2024-08-21 | 753 | 757 | 752 | 756 | 12,800 | 756 |
| 2024-08-20 | 748 | 755 | 748 | 755 | 11,700 | 755 |
| 2024-08-19 | 745 | 749 | 740 | 747 | 15,000 | 747 |
| 2024-08-16 | 748 | 751 | 744 | 747 | 26,700 | 747 |
| 2024-08-15 | 742 | 752 | 742 | 746 | 7,100 | 746 |
| 2024-08-14 | 742 | 747 | 739 | 745 | 14,200 | 745 |
| 2024-08-13 | 745 | 754 | 739 | 742 | 15,600 | 742 |
| 2024-08-09 | 757 | 763 | 744 | 747 | 37,100 | 747 |
| 2024-08-08 | 723 | 725 | 715 | 723 | 47,300 | 723 |
| 2024-08-07 | 706 | 730 | 702 | 715 | 18,300 | 715 |
| 2024-08-06 | 707 | 722 | 699 | 713 | 49,300 | 713 |
| 2024-08-05 | 750 | 752 | 698 | 698 | 75,700 | 698 |
| 2024-08-02 | 776 | 778 | 767 | 767 | 26,700 | 767 |
| 2024-08-01 | 789 | 790 | 779 | 782 | 13,800 | 782 |
| 2024-07-31 | 785 | 792 | 782 | 791 | 23,200 | 791 |
| 2024-07-30 | 800 | 800 | 774 | 774 | 86,100 | 774 |
| 2024-07-29 | 794 | 799 | 792 | 792 | 12,400 | 792 |
| 2024-07-26 | 788 | 793 | 788 | 790 | 18,000 | 790 |
| 2024-07-25 | 794 | 795 | 788 | 788 | 25,700 | 788 |
| 2024-07-24 | 804 | 804 | 798 | 798 | 11,600 | 798 |
| 2024-07-23 | 804 | 805 | 800 | 802 | 12,000 | 802 |
| 2024-07-22 | 803 | 803 | 801 | 801 | 7,000 | 801 |
| 2024-07-19 | 807 | 807 | 801 | 801 | 10,600 | 801 |
| 2024-07-18 | 808 | 808 | 805 | 808 | 7,300 | 808 |
| 2024-07-17 | 804 | 807 | 804 | 807 | 9,000 | 807 |
| 2024-07-16 | 804 | 806 | 801 | 804 | 8,500 | 804 |
| 2024-07-12 | 800 | 804 | 799 | 801 | 15,900 | 801 |
| 2024-07-11 | 800 | 802 | 798 | 798 | 15,600 | 798 |
| 2024-07-10 | 809 | 809 | 796 | 798 | 16,800 | 798 |
| 2024-07-09 | 804 | 808 | 804 | 806 | 15,800 | 806 |
| 2024-07-08 | 805 | 807 | 803 | 804 | 21,600 | 804 |
| 2024-07-05 | 808 | 810 | 803 | 804 | 8,900 | 804 |
| 2024-07-04 | 802 | 807 | 801 | 804 | 19,200 | 804 |
| 2024-07-03 | 807 | 810 | 803 | 803 | 15,100 | 803 |
| 2024-07-02 | 812 | 812 | 805 | 807 | 14,800 | 807 |
| 2024-07-01 | 814 | 814 | 810 | 812 | 5,500 | 812 |
| 2024-06-28 | 815 | 816 | 809 | 815 | 8,800 | 815 |
| 2024-06-27 | 808 | 816 | 808 | 814 | 15,200 | 814 |
| 2024-06-26 | 799 | 805 | 795 | 803 | 9,600 | 803 |
| 2024-06-25 | 794 | 799 | 793 | 799 | 11,500 | 799 |
| 2024-06-24 | 790 | 793 | 785 | 792 | 8,800 | 792 |
| 2024-06-21 | 789 | 791 | 784 | 784 | 9,200 | 784 |
| 2024-06-20 | 787 | 790 | 787 | 787 | 4,300 | 787 |
| 2024-06-19 | 786 | 790 | 786 | 787 | 4,100 | 787 |
| 2024-06-18 | 781 | 790 | 781 | 785 | 7,400 | 785 |
| 2024-06-17 | 781 | 783 | 780 | 780 | 5,100 | 780 |
| 2024-06-14 | 782 | 791 | 780 | 781 | 18,000 | 781 |
| 2024-06-13 | 789 | 789 | 780 | 781 | 8,500 | 781 |
| 2024-06-12 | 794 | 794 | 788 | 789 | 7,500 | 789 |
| 2024-06-11 | 796 | 796 | 791 | 794 | 7,500 | 794 |
| 2024-06-10 | 783 | 795 | 783 | 795 | 7,700 | 795 |
| 2024-06-07 | 786 | 786 | 781 | 783 | 6,600 | 783 |
| 2024-06-06 | 792 | 792 | 782 | 787 | 7,800 | 787 |
| 2024-06-05 | 791 | 791 | 785 | 789 | 8,100 | 789 |
| 2024-06-04 | 793 | 793 | 786 | 792 | 12,100 | 792 |
| 2024-06-03 | 790 | 794 | 790 | 793 | 12,000 | 793 |
| 2024-05-31 | 780 | 788 | 780 | 787 | 8,600 | 787 |
| 2024-05-30 | 787 | 787 | 775 | 780 | 32,800 | 780 |
| 2024-05-29 | 790 | 793 | 781 | 783 | 22,600 | 783 |
| 2024-05-28 | 789 | 790 | 787 | 787 | 7,900 | 787 |
| 2024-05-27 | 786 | 788 | 783 | 787 | 11,200 | 787 |
| 2024-05-24 | 788 | 788 | 780 | 785 | 21,500 | 785 |
| 2024-05-23 | 791 | 791 | 784 | 785 | 8,000 | 785 |
| 2024-05-22 | 794 | 794 | 783 | 789 | 25,600 | 789 |
| 2024-05-21 | 795 | 799 | 792 | 793 | 12,000 | 793 |
| 2024-05-20 | 787 | 799 | 787 | 795 | 11,800 | 795 |
| 2024-05-17 | 786 | 794 | 784 | 787 | 17,300 | 787 |
| 2024-05-16 | 804 | 804 | 787 | 787 | 35,400 | 787 |
| 2024-05-15 | 807 | 807 | 800 | 803 | 6,100 | 803 |
| 2024-05-14 | 800 | 807 | 796 | 807 | 29,500 | 807 |
| 2024-05-13 | 802 | 802 | 798 | 799 | 23,400 | 799 |
| 2024-05-10 | 806 | 809 | 802 | 802 | 17,600 | 802 |
| 2024-05-09 | 802 | 803 | 799 | 802 | 10,800 | 802 |
| 2024-05-08 | 801 | 805 | 798 | 798 | 14,900 | 798 |
| 2024-05-07 | 802 | 806 | 798 | 802 | 28,800 | 802 |
| 2024-05-02 | 803 | 805 | 801 | 802 | 8,300 | 802 |
| 2024-05-01 | 803 | 807 | 802 | 802 | 7,300 | 802 |
| 2024-04-30 | 809 | 809 | 801 | 805 | 20,400 | 805 |
| 2024-04-26 | 809 | 809 | 796 | 796 | 64,500 | 796 |
| 2024-04-25 | 805 | 805 | 801 | 802 | 26,900 | 802 |
| 2024-04-24 | 811 | 811 | 802 | 806 | 14,300 | 806 |
| 2024-04-23 | 810 | 812 | 805 | 805 | 7,600 | 805 |
| 2024-04-22 | 800 | 811 | 800 | 808 | 15,600 | 808 |
| 2024-04-19 | 804 | 806 | 796 | 798 | 40,800 | 798 |
| 2024-04-18 | 801 | 811 | 801 | 807 | 12,900 | 807 |
| 2024-04-17 | 808 | 813 | 800 | 800 | 30,700 | 800 |
| 2024-04-16 | 821 | 822 | 806 | 806 | 31,400 | 806 |
| 2024-04-15 | 819 | 829 | 816 | 824 | 12,300 | 824 |
| 2024-04-12 | 833 | 836 | 823 | 825 | 25,000 | 825 |
| 2024-04-11 | 822 | 835 | 817 | 833 | 25,300 | 833 |
| 2024-04-10 | 814 | 825 | 814 | 822 | 26,000 | 822 |
| 2024-04-09 | 815 | 815 | 811 | 815 | 8,600 | 815 |
| 2024-04-08 | 816 | 818 | 809 | 815 | 37,000 | 815 |
| 2024-04-05 | 806 | 811 | 804 | 805 | 18,800 | 805 |
| 2024-04-04 | 809 | 811 | 804 | 810 | 26,400 | 810 |
| 2024-04-03 | 800 | 812 | 799 | 808 | 37,800 | 808 |
| 2024-04-02 | 806 | 806 | 799 | 799 | 47,000 | 799 |
| 2024-04-01 | 819 | 819 | 802 | 805 | 50,400 | 805 |
| 2024-03-29 | 820 | 820 | 810 | 819 | 55,500 | 819 |
| 2024-03-28 | 836 | 836 | 810 | 810 | 94,600 | 810 |
| 2024-03-27 | 852 | 865 | 852 | 861 | 94,400 | 861 |
| 2024-03-26 | 851 | 859 | 851 | 859 | 41,700 | 859 |
| 2024-03-25 | 867 | 869 | 858 | 859 | 41,900 | 859 |
| 2024-03-22 | 871 | 873 | 861 | 868 | 67,000 | 868 |
| 2024-03-21 | 860 | 875 | 860 | 871 | 64,700 | 871 |
| 2024-03-19 | 850 | 857 | 850 | 857 | 23,300 | 857 |
| 2024-03-18 | 845 | 852 | 842 | 851 | 28,300 | 851 |
| 2024-03-15 | 844 | 846 | 840 | 842 | 17,700 | 842 |
| 2024-03-14 | 833 | 843 | 833 | 843 | 18,200 | 843 |
| 2024-03-13 | 839 | 845 | 830 | 833 | 22,000 | 833 |
| 2024-03-12 | 830 | 839 | 824 | 836 | 36,100 | 836 |
| 2024-03-11 | 853 | 853 | 828 | 832 | 60,300 | 832 |
| 2024-03-08 | 844 | 868 | 841 | 864 | 92,200 | 864 |
| 2024-03-07 | 842 | 843 | 833 | 843 | 104,800 | 843 |
| 2024-03-06 | 830 | 837 | 828 | 832 | 60,100 | 832 |
| 2024-03-05 | 830 | 830 | 825 | 828 | 58,700 | 828 |
| 2024-03-04 | 835 | 838 | 830 | 834 | 39,800 | 834 |
| 2024-03-01 | 833 | 840 | 830 | 833 | 25,300 | 833 |
| 2024-02-29 | 827 | 832 | 824 | 832 | 16,700 | 832 |
| 2024-02-28 | 824 | 828 | 823 | 824 | 18,700 | 824 |
| 2024-02-27 | 823 | 828 | 821 | 821 | 21,500 | 821 |
| 2024-02-26 | 831 | 832 | 820 | 823 | 38,400 | 823 |
| 2024-02-22 | 834 | 834 | 829 | 829 | 17,700 | 829 |
| 2024-02-21 | 834 | 834 | 823 | 827 | 30,700 | 827 |
| 2024-02-20 | 834 | 840 | 833 | 834 | 24,800 | 834 |
| 2024-02-19 | 834 | 837 | 832 | 836 | 9,300 | 836 |
| 2024-02-16 | 830 | 838 | 828 | 833 | 13,800 | 833 |
| 2024-02-15 | 830 | 830 | 825 | 826 | 14,900 | 826 |
| 2024-02-14 | 839 | 839 | 827 | 830 | 17,800 | 830 |
| 2024-02-13 | 830 | 837 | 829 | 837 | 34,000 | 837 |
| 2024-02-09 | 837 | 844 | 834 | 835 | 29,200 | 835 |
| 2024-02-08 | 838 | 838 | 828 | 833 | 18,000 | 833 |
| 2024-02-07 | 831 | 835 | 828 | 834 | 11,600 | 834 |
| 2024-02-06 | 831 | 838 | 829 | 831 | 21,500 | 831 |
| 2024-02-05 | 832 | 836 | 830 | 830 | 19,500 | 830 |
| 2024-02-02 | 829 | 832 | 822 | 831 | 20,200 | 831 |
| 2024-02-01 | 830 | 833 | 825 | 825 | 30,100 | 825 |
| 2024-01-31 | 829 | 831 | 824 | 830 | 26,100 | 830 |
| 2024-01-30 | 836 | 838 | 821 | 821 | 93,800 | 821 |
| 2024-01-29 | 820 | 834 | 820 | 834 | 23,400 | 834 |
| 2024-01-26 | 832 | 832 | 818 | 818 | 30,800 | 818 |
| 2024-01-25 | 830 | 833 | 828 | 832 | 17,200 | 832 |
| 2024-01-24 | 828 | 829 | 820 | 829 | 11,700 | 829 |
| 2024-01-23 | 828 | 828 | 819 | 825 | 20,200 | 825 |
| 2024-01-22 | 822 | 827 | 818 | 826 | 16,000 | 826 |
| 2024-01-19 | 820 | 820 | 814 | 817 | 9,000 | 817 |
| 2024-01-18 | 815 | 818 | 812 | 814 | 16,000 | 814 |
| 2024-01-17 | 825 | 830 | 810 | 810 | 59,400 | 810 |
| 2024-01-16 | 824 | 827 | 815 | 820 | 18,600 | 820 |
| 2024-01-15 | 817 | 828 | 815 | 822 | 32,000 | 822 |
| 2024-01-12 | 825 | 825 | 810 | 810 | 45,400 | 810 |
| 2024-01-11 | 834 | 835 | 821 | 825 | 31,300 | 825 |
| 2024-01-10 | 836 | 836 | 826 | 834 | 21,700 | 834 |
| 2024-01-09 | 837 | 839 | 828 | 834 | 35,300 | 834 |
| 2024-01-05 | 824 | 832 | 821 | 832 | 21,500 | 832 |
| 2024-01-04 | 818 | 823 | 808 | 821 | 34,800 | 821 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
