8835 太平洋興発(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	112	115	110	115	25,000	1,150
1999-12-29	113	115	112	112	20,000	1,120
1999-12-28	113	120	113	113	23,000	1,130
1999-12-27	127	127	111	111	57,000	1,110
1999-12-24	116	116	111	112	30,000	1,120
1999-12-22	115	115	109	109	52,000	1,090
1999-12-21	108	118	105	111	98,000	1,110
1999-12-20	119	119	108	108	63,000	1,080
1999-12-17	110	111	108	108	78,000	1,080
1999-12-16	120	120	110	111	126,000	1,110
1999-12-15	117	117	113	114	73,000	1,140
1999-12-14	117	118	115	118	66,000	1,180
1999-12-13	125	126	118	118	67,000	1,180
1999-12-10	120	125	120	125	46,000	1,250
1999-12-09	126	127	118	120	129,000	1,200
1999-12-08	120	128	120	126	80,000	1,260
1999-12-07	131	132	125	125	86,000	1,250
1999-12-06	135	135	131	132	63,000	1,320
1999-12-03	136	139	133	135	66,000	1,350
1999-12-02	141	143	135	139	121,000	1,390
1999-12-01	158	158	140	146	174,000	1,460
1999-11-30	148	160	144	151	263,000	1,510
1999-11-29	142	145	136	144	224,000	1,440
1999-11-26	165	166	141	143	854,000	1,430
1999-11-25	165	165	150	160	1,194,000	1,600
1999-11-24	119	129	119	125	39,000	1,250
1999-11-22	129	129	111	121	64,000	1,210
1999-11-19	127	127	115	119	31,000	1,190
1999-11-18	124	135	120	126	187,000	1,260
1999-11-17	109	120	107	120	88,000	1,200
1999-11-16	101	109	101	109	94,000	1,090
1999-11-15	108	109	108	108	38,000	1,080
1999-11-12	110	111	108	110	156,000	1,100
1999-11-11	117	118	111	111	97,000	1,110
1999-11-10	116	120	116	118	181,000	1,180
1999-11-09	112	114	111	114	38,000	1,140
1999-11-08	113	116	110	113	46,000	1,130
1999-11-05	112	112	110	110	68,000	1,100
1999-11-04	116	120	110	116	58,000	1,160
1999-11-02	116	119	115	116	44,000	1,160
1999-11-01	121	121	120	120	12,000	1,200
1999-10-29	118	120	118	119	25,000	1,190
1999-10-28	118	120	118	118	15,000	1,180
1999-10-27	120	120	119	120	25,000	1,200
1999-10-26	118	123	118	120	39,000	1,200
1999-10-25	120	121	117	118	31,000	1,180
1999-10-22	122	122	118	121	39,000	1,210
1999-10-21	120	120	119	120	62,000	1,200
1999-10-20	121	124	120	120	85,000	1,200
1999-10-19	121	121	120	121	25,000	1,210
1999-10-18	123	124	120	121	26,000	1,210
1999-10-15	130	130	125	125	23,000	1,250
1999-10-14	128	130	127	127	50,000	1,270
1999-10-13	122	130	122	130	57,000	1,300
1999-10-12	128	128	127	127	17,000	1,270
1999-10-08	128	128	127	127	60,000	1,270
1999-10-07	131	131	126	128	31,000	1,280
1999-10-06	128	128	126	126	32,000	1,260
1999-10-05	129	130	128	128	33,000	1,280
1999-10-04	130	133	129	129	40,000	1,290
1999-10-01	128	135	128	129	36,000	1,290
1999-09-30	125	137	125	127	51,000	1,270
1999-09-29	127	127	125	127	61,000	1,270
1999-09-28	129	132	127	127	16,000	1,270
1999-09-27	130	130	126	127	13,000	1,270
1999-09-24	134	136	126	126	43,000	1,260
1999-09-22	136	136	126	129	33,000	1,290
1999-09-21	136	136	130	131	10,000	1,310
1999-09-20	138	140	130	136	46,000	1,360
1999-09-17	124	140	123	140	85,000	1,400
1999-09-16	123	127	123	125	103,000	1,250
1999-09-14	130	134	130	134	97,000	1,340
1999-09-13	127	130	123	130	132,000	1,300
1999-09-10	128	130	125	126	102,000	1,260
1999-09-09	130	132	128	128	35,000	1,280
1999-09-08	135	135	132	132	30,000	1,320
1999-09-07	137	137	133	135	50,000	1,350
1999-09-06	138	139	136	136	44,000	1,360
1999-09-03	138	140	138	138	31,000	1,380
1999-09-02	140	140	135	138	63,000	1,380
1999-09-01	144	144	141	142	30,000	1,420
1999-08-31	147	147	143	143	51,000	1,430
1999-08-30	143	145	143	145	10,000	1,450
1999-08-27	143	148	143	148	6,000	1,480
1999-08-26	144	145	143	143	18,000	1,430
1999-08-25	150	150	145	145	58,000	1,450
1999-08-24	152	152	147	147	27,000	1,470
1999-08-23	151	152	144	146	29,000	1,460
1999-08-20	151	151	141	142	29,000	1,420
1999-08-19	149	149	142	142	7,000	1,420
1999-08-18	153	153	140	144	28,000	1,440
1999-08-17	150	155	150	154	25,000	1,540
1999-08-16	143	147	143	146	22,000	1,460
1999-08-13	143	143	143	143	13,000	1,430
1999-08-12	153	153	143	143	28,000	1,430
1999-08-11	140	149	139	145	28,000	1,450
1999-08-10	137	140	137	137	26,000	1,370
1999-08-09	140	141	136	136	47,000	1,360
1999-08-06	145	145	140	140	20,000	1,400
1999-08-05	146	146	145	145	54,000	1,450
1999-08-04	150	150	146	146	42,000	1,460
1999-08-03	150	150	147	147	40,000	1,470
1999-08-02	150	151	148	148	61,000	1,480
1999-07-30	150	155	150	155	49,000	1,550
1999-07-29	156	156	151	151	34,000	1,510
1999-07-28	159	159	155	155	15,000	1,550
1999-07-27	155	160	155	160	11,000	1,600
1999-07-26	155	159	154	155	72,000	1,550
1999-07-23	156	158	153	153	35,000	1,530
1999-07-22	161	164	155	155	51,000	1,550
1999-07-21	157	164	155	164	29,000	1,640
1999-07-19	150	158	150	158	42,000	1,580
1999-07-16	154	158	152	158	58,000	1,580
1999-07-15	155	160	153	154	54,000	1,540
1999-07-14	161	161	155	155	41,000	1,550
1999-07-13	163	163	155	157	48,000	1,570
1999-07-12	164	164	157	160	18,000	1,600
1999-07-09	161	161	155	160	60,000	1,600
1999-07-08	156	157	156	156	36,000	1,560
1999-07-07	156	160	153	156	84,000	1,560
1999-07-06	160	161	156	156	75,000	1,560
1999-07-05	163	163	160	160	125,000	1,600
1999-07-02	166	166	160	162	83,000	1,620
1999-07-01	164	165	164	164	22,000	1,640
1999-06-30	163	168	163	164	70,000	1,640
1999-06-29	163	169	163	169	39,000	1,690
1999-06-28	162	165	162	165	45,000	1,650
1999-06-25	160	165	160	162	52,000	1,620
1999-06-24	162	165	160	160	82,000	1,600
1999-06-23	168	170	163	163	83,000	1,630
1999-06-22	172	172	167	168	94,000	1,680
1999-06-21	172	174	167	167	106,000	1,670
1999-06-18	175	179	170	172	98,000	1,720
1999-06-17	187	189	175	175	600,000	1,750
1999-06-16	175	186	173	183	832,000	1,830
1999-06-15	163	172	163	171	261,000	1,710
1999-06-14	163	163	160	162	47,000	1,620
1999-06-11	164	164	160	160	93,000	1,600
1999-06-10	158	160	154	157	68,000	1,570
1999-06-09	158	158	155	158	28,000	1,580
1999-06-08	157	158	153	158	19,000	1,580
1999-06-07	163	163	152	156	48,000	1,560
1999-06-04	159	159	155	159	59,000	1,590
1999-06-03	162	162	151	154	66,000	1,540
1999-06-02	155	155	150	150	39,000	1,500
1999-06-01	154	155	150	155	39,000	1,550
1999-05-31	150	150	145	149	63,000	1,490
1999-05-28	150	151	148	150	56,000	1,500
1999-05-27	147	156	145	152	123,000	1,520
1999-05-26	150	150	144	144	199,000	1,440
1999-05-25	160	160	150	150	144,000	1,500
1999-05-24	161	161	156	156	27,000	1,560
1999-05-21	165	165	156	156	50,000	1,560
1999-05-20	152	168	151	155	56,000	1,550
1999-05-19	156	160	155	157	71,000	1,570
1999-05-18	160	163	160	161	44,000	1,610
1999-05-17	164	164	155	158	68,000	1,580
1999-05-14	167	170	166	167	74,000	1,670
1999-05-13	172	173	168	170	61,000	1,700
1999-05-12	174	174	168	173	160,000	1,730
1999-05-11	174	176	170	173	274,000	1,730
1999-05-10	165	172	165	172	175,000	1,720
1999-05-07	160	165	159	161	89,000	1,610
1999-05-06	154	160	154	158	120,000	1,580
1999-04-30	160	160	155	160	22,000	1,600
1999-04-28	157	160	155	155	79,000	1,550
1999-04-27	158	160	157	157	27,000	1,570
1999-04-26	161	161	156	157	31,000	1,570
1999-04-23	160	162	157	157	70,000	1,570
1999-04-22	162	163	157	160	76,000	1,600
1999-04-21	163	163	157	157	29,000	1,570
1999-04-20	164	165	158	159	66,000	1,590
1999-04-19	164	166	161	162	44,000	1,620
1999-04-16	165	168	163	164	73,000	1,640
1999-04-15	172	174	165	165	82,000	1,650
1999-04-14	175	175	169	172	145,000	1,720
1999-04-13	169	173	169	172	117,000	1,720
1999-04-12	173	174	160	166	102,000	1,660
1999-04-09	170	171	165	168	220,000	1,680
1999-04-08	160	165	160	162	173,000	1,620
1999-04-07	159	160	153	160	87,000	1,600
1999-04-06	153	154	151	154	83,000	1,540
1999-04-05	151	155	151	152	64,000	1,520
1999-04-02	155	155	151	151	84,000	1,510
1999-04-01	155	155	150	155	131,000	1,550
1999-03-31	153	160	150	160	40,000	1,600
1999-03-30	153	155	150	150	119,000	1,500
1999-03-29	155	160	153	153	79,000	1,530
1999-03-26	161	162	155	160	129,000	1,600
1999-03-25	162	165	151	153	112,000	1,530
1999-03-24	152	156	151	151	131,000	1,510
1999-03-23	162	165	156	156	167,000	1,560
1999-03-19	175	175	157	160	292,000	1,600
1999-03-18	165	180	151	151	583,000	1,510
1999-03-17	180	180	159	165	807,000	1,650
1999-03-16	171	192	163	170	2,161,000	1,700
1999-03-15	141	180	137	180	772,000	1,800
1999-03-12	141	146	137	137	397,000	1,370
1999-03-11	138	143	137	139	420,000	1,390
1999-03-10	138	138	132	137	258,000	1,370
1999-03-09	128	135	127	132	161,000	1,320
1999-03-08	139	139	128	128	318,000	1,280
1999-03-05	132	139	127	139	923,000	1,390
1999-03-04	119	134	119	130	474,000	1,300
1999-03-03	113	119	113	119	71,000	1,190
1999-03-02	111	113	111	111	32,000	1,110
1999-03-01	110	113	110	111	21,000	1,110
1999-02-26	111	113	110	111	16,000	1,110
1999-02-25	113	114	110	110	35,000	1,100
1999-02-24	114	114	111	111	16,000	1,110
1999-02-23	114	114	111	113	20,000	1,130
1999-02-22	114	114	110	113	34,000	1,130
1999-02-19	111	111	110	110	51,000	1,100
1999-02-18	113	113	111	111	26,000	1,110
1999-02-17	114	114	112	113	17,000	1,130
1999-02-16	115	115	111	111	55,000	1,110
1999-02-15	110	115	110	114	91,000	1,140
1999-02-12	107	110	105	110	112,000	1,100
1999-02-10	108	108	106	106	30,000	1,060
1999-02-09	107	108	106	108	13,000	1,080
1999-02-08	105	105	105	105	9,000	1,050
1999-02-05	107	107	105	105	32,000	1,050
1999-02-04	105	105	105	105	32,000	1,050
1999-02-03	106	108	105	105	16,000	1,050
1999-02-02	108	108	106	106	8,000	1,060
1999-02-01	110	111	107	108	42,000	1,080
1999-01-29	105	109	105	105	44,000	1,050
1999-01-28	109	110	105	105	19,000	1,050
1999-01-27	112	112	104	109	48,000	1,090
1999-01-26	105	110	105	109	40,000	1,090
1999-01-25	105	105	103	105	38,000	1,050
1999-01-22	107	110	105	105	51,000	1,050
1999-01-21	108	108	105	107	36,000	1,070
1999-01-20	107	109	103	109	66,000	1,090
1999-01-19	106	109	106	109	10,000	1,090
1999-01-18	107	110	106	110	21,000	1,100
1999-01-14	100	104	100	104	47,000	1,040
1999-01-13	100	101	100	100	8,000	1,000
1999-01-12	100	104	100	100	30,000	1,000
1999-01-11	101	101	100	100	10,000	1,000
1999-01-08	102	102	100	100	63,000	1,000
1999-01-07	105	106	102	102	58,000	1,020
1999-01-06	100	103	100	103	76,000	1,030
1999-01-05	102	102	100	100	52,000	1,000
1999-01-04	105	105	102	102	23,000	1,020

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