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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
