8835 太平洋興発(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 70 | 72 | 70 | 72 | 70,000 | 720 |
| 2001-12-27 | 71 | 72 | 70 | 70 | 29,000 | 700 |
| 2001-12-26 | 69 | 74 | 69 | 70 | 69,000 | 700 |
| 2001-12-25 | 67 | 74 | 67 | 74 | 95,000 | 740 |
| 2001-12-21 | 70 | 74 | 65 | 73 | 219,000 | 730 |
| 2001-12-20 | 60 | 70 | 56 | 68 | 269,000 | 680 |
| 2001-12-19 | 64 | 64 | 55 | 61 | 214,000 | 610 |
| 2001-12-18 | 66 | 69 | 64 | 66 | 202,000 | 660 |
| 2001-12-17 | 67 | 68 | 66 | 66 | 156,000 | 660 |
| 2001-12-14 | 68 | 73 | 66 | 66 | 247,000 | 660 |
| 2001-12-13 | 75 | 76 | 72 | 73 | 273,000 | 730 |
| 2001-12-12 | 70 | 76 | 67 | 72 | 274,000 | 720 |
| 2001-12-11 | 72 | 72 | 65 | 69 | 785,000 | 690 |
| 2001-12-10 | 66 | 74 | 66 | 73 | 853,000 | 730 |
| 2001-12-07 | 99 | 100 | 95 | 96 | 84,000 | 960 |
| 2001-12-06 | 99 | 109 | 97 | 109 | 153,000 | 1,090 |
| 2001-12-05 | 102 | 102 | 98 | 100 | 63,000 | 1,000 |
| 2001-12-04 | 105 | 105 | 98 | 102 | 148,000 | 1,020 |
| 2001-12-03 | 106 | 109 | 104 | 105 | 94,000 | 1,050 |
| 2001-11-30 | 110 | 110 | 106 | 106 | 38,000 | 1,060 |
| 2001-11-29 | 109 | 110 | 106 | 109 | 98,000 | 1,090 |
| 2001-11-28 | 111 | 111 | 110 | 110 | 90,000 | 1,100 |
| 2001-11-27 | 115 | 116 | 111 | 111 | 35,000 | 1,110 |
| 2001-11-26 | 116 | 118 | 114 | 116 | 48,000 | 1,160 |
| 2001-11-22 | 111 | 112 | 110 | 111 | 48,000 | 1,110 |
| 2001-11-21 | 110 | 113 | 110 | 111 | 29,000 | 1,110 |
| 2001-11-20 | 114 | 115 | 111 | 111 | 21,000 | 1,110 |
| 2001-11-19 | 112 | 115 | 112 | 114 | 41,000 | 1,140 |
| 2001-11-16 | 111 | 112 | 109 | 111 | 44,000 | 1,110 |
| 2001-11-15 | 110 | 110 | 108 | 110 | 52,000 | 1,100 |
| 2001-11-14 | 109 | 112 | 109 | 111 | 24,000 | 1,110 |
| 2001-11-13 | 111 | 112 | 109 | 112 | 30,000 | 1,120 |
| 2001-11-12 | 109 | 111 | 109 | 111 | 36,000 | 1,110 |
| 2001-11-09 | 116 | 116 | 112 | 113 | 29,000 | 1,130 |
| 2001-11-08 | 115 | 115 | 113 | 114 | 18,000 | 1,140 |
| 2001-11-07 | 117 | 117 | 113 | 115 | 59,000 | 1,150 |
| 2001-11-06 | 115 | 117 | 113 | 117 | 48,000 | 1,170 |
| 2001-11-05 | 115 | 115 | 113 | 114 | 39,000 | 1,140 |
| 2001-11-02 | 115 | 115 | 112 | 112 | 46,000 | 1,120 |
| 2001-11-01 | 116 | 116 | 110 | 112 | 144,000 | 1,120 |
| 2001-10-31 | 117 | 117 | 113 | 116 | 96,000 | 1,160 |
| 2001-10-30 | 116 | 116 | 114 | 116 | 173,000 | 1,160 |
| 2001-10-29 | 119 | 119 | 118 | 118 | 27,000 | 1,180 |
| 2001-10-26 | 122 | 123 | 120 | 120 | 25,000 | 1,200 |
| 2001-10-25 | 122 | 122 | 119 | 121 | 101,000 | 1,210 |
| 2001-10-24 | 119 | 121 | 117 | 120 | 39,000 | 1,200 |
| 2001-10-23 | 117 | 119 | 116 | 119 | 38,000 | 1,190 |
| 2001-10-22 | 122 | 122 | 116 | 119 | 49,000 | 1,190 |
| 2001-10-19 | 116 | 118 | 115 | 118 | 12,000 | 1,180 |
| 2001-10-18 | 117 | 119 | 116 | 118 | 25,000 | 1,180 |
| 2001-10-17 | 121 | 121 | 116 | 118 | 29,000 | 1,180 |
| 2001-10-16 | 118 | 119 | 117 | 119 | 16,000 | 1,190 |
| 2001-10-15 | 121 | 123 | 121 | 123 | 18,000 | 1,230 |
| 2001-10-12 | 119 | 124 | 115 | 121 | 73,000 | 1,210 |
| 2001-10-11 | 115 | 118 | 114 | 118 | 23,000 | 1,180 |
| 2001-10-10 | 118 | 118 | 115 | 115 | 30,000 | 1,150 |
| 2001-10-09 | 115 | 117 | 115 | 117 | 23,000 | 1,170 |
| 2001-10-05 | 116 | 120 | 116 | 117 | 49,000 | 1,170 |
| 2001-10-04 | 120 | 121 | 118 | 121 | 30,000 | 1,210 |
| 2001-10-03 | 118 | 119 | 118 | 118 | 36,000 | 1,180 |
| 2001-10-02 | 118 | 118 | 112 | 117 | 51,000 | 1,170 |
| 2001-10-01 | 116 | 117 | 114 | 116 | 49,000 | 1,160 |
| 2001-09-28 | 116 | 116 | 115 | 115 | 18,000 | 1,150 |
| 2001-09-27 | 114 | 118 | 113 | 116 | 57,000 | 1,160 |
| 2001-09-26 | 112 | 113 | 112 | 113 | 14,000 | 1,130 |
| 2001-09-25 | 117 | 119 | 114 | 115 | 20,000 | 1,150 |
| 2001-09-21 | 119 | 119 | 113 | 116 | 51,000 | 1,160 |
| 2001-09-20 | 115 | 115 | 111 | 112 | 46,000 | 1,120 |
| 2001-09-19 | 110 | 114 | 110 | 114 | 38,000 | 1,140 |
| 2001-09-18 | 109 | 115 | 109 | 112 | 74,000 | 1,120 |
| 2001-09-17 | 115 | 115 | 103 | 109 | 187,000 | 1,090 |
| 2001-09-14 | 115 | 120 | 110 | 120 | 73,000 | 1,200 |
| 2001-09-13 | 107 | 117 | 107 | 117 | 64,000 | 1,170 |
| 2001-09-12 | 110 | 115 | 105 | 107 | 156,000 | 1,070 |
| 2001-09-11 | 119 | 120 | 115 | 120 | 75,000 | 1,200 |
| 2001-09-10 | 120 | 123 | 119 | 121 | 59,000 | 1,210 |
| 2001-09-07 | 122 | 125 | 121 | 121 | 78,000 | 1,210 |
| 2001-09-06 | 125 | 125 | 122 | 123 | 69,000 | 1,230 |
| 2001-09-05 | 123 | 126 | 123 | 123 | 63,000 | 1,230 |
| 2001-09-04 | 125 | 127 | 119 | 127 | 127,000 | 1,270 |
| 2001-09-03 | 129 | 131 | 120 | 120 | 157,000 | 1,200 |
| 2001-08-31 | 132 | 134 | 127 | 128 | 228,000 | 1,280 |
| 2001-08-30 | 137 | 138 | 130 | 137 | 212,000 | 1,370 |
| 2001-08-29 | 145 | 149 | 139 | 142 | 915,000 | 1,420 |
| 2001-08-28 | 146 | 156 | 141 | 155 | 2,203,000 | 1,550 |
| 2001-08-27 | 127 | 138 | 127 | 136 | 231,000 | 1,360 |
| 2001-08-24 | 129 | 129 | 127 | 127 | 66,000 | 1,270 |
| 2001-08-23 | 129 | 135 | 129 | 130 | 202,000 | 1,300 |
| 2001-08-22 | 126 | 127 | 125 | 125 | 77,000 | 1,250 |
| 2001-08-21 | 120 | 123 | 120 | 123 | 38,000 | 1,230 |
| 2001-08-20 | 121 | 126 | 121 | 123 | 68,000 | 1,230 |
| 2001-08-17 | 122 | 126 | 122 | 126 | 118,000 | 1,260 |
| 2001-08-16 | 121 | 123 | 120 | 120 | 186,000 | 1,200 |
| 2001-08-15 | 120 | 122 | 120 | 122 | 37,000 | 1,220 |
| 2001-08-14 | 120 | 123 | 120 | 121 | 29,000 | 1,210 |
| 2001-08-13 | 124 | 124 | 120 | 120 | 33,000 | 1,200 |
| 2001-08-10 | 125 | 125 | 121 | 121 | 61,000 | 1,210 |
| 2001-08-09 | 121 | 124 | 121 | 121 | 27,000 | 1,210 |
| 2001-08-08 | 125 | 125 | 122 | 122 | 33,000 | 1,220 |
| 2001-08-07 | 121 | 121 | 120 | 121 | 27,000 | 1,210 |
| 2001-08-06 | 123 | 125 | 120 | 121 | 42,000 | 1,210 |
| 2001-08-03 | 123 | 123 | 121 | 121 | 13,000 | 1,210 |
| 2001-08-02 | 122 | 123 | 120 | 122 | 35,000 | 1,220 |
| 2001-08-01 | 121 | 121 | 119 | 119 | 15,000 | 1,190 |
| 2001-07-31 | 123 | 123 | 114 | 119 | 50,000 | 1,190 |
| 2001-07-30 | 123 | 123 | 114 | 114 | 79,000 | 1,140 |
| 2001-07-27 | 121 | 122 | 120 | 120 | 11,000 | 1,200 |
| 2001-07-26 | 118 | 122 | 118 | 122 | 46,000 | 1,220 |
| 2001-07-25 | 120 | 121 | 117 | 119 | 41,000 | 1,190 |
| 2001-07-24 | 119 | 120 | 116 | 120 | 44,000 | 1,200 |
| 2001-07-23 | 123 | 123 | 114 | 121 | 75,000 | 1,210 |
| 2001-07-19 | 123 | 124 | 123 | 124 | 56,000 | 1,240 |
| 2001-07-18 | 125 | 125 | 124 | 124 | 21,000 | 1,240 |
| 2001-07-17 | 125 | 127 | 125 | 125 | 14,000 | 1,250 |
| 2001-07-16 | 126 | 126 | 126 | 126 | 10,000 | 1,260 |
| 2001-07-13 | 128 | 129 | 126 | 126 | 16,000 | 1,260 |
| 2001-07-12 | 128 | 130 | 128 | 130 | 7,000 | 1,300 |
| 2001-07-11 | 127 | 127 | 125 | 127 | 16,000 | 1,270 |
| 2001-07-10 | 127 | 127 | 123 | 126 | 62,000 | 1,260 |
| 2001-07-09 | 125 | 128 | 125 | 127 | 41,000 | 1,270 |
| 2001-07-06 | 134 | 134 | 129 | 130 | 46,000 | 1,300 |
| 2001-07-05 | 130 | 133 | 130 | 133 | 28,000 | 1,330 |
| 2001-07-04 | 130 | 130 | 129 | 130 | 15,000 | 1,300 |
| 2001-07-03 | 134 | 134 | 129 | 134 | 36,000 | 1,340 |
| 2001-07-02 | 133 | 134 | 132 | 134 | 32,000 | 1,340 |
| 2001-06-29 | 132 | 133 | 128 | 133 | 44,000 | 1,330 |
| 2001-06-28 | 130 | 133 | 129 | 132 | 37,000 | 1,320 |
| 2001-06-27 | 135 | 135 | 131 | 131 | 38,000 | 1,310 |
| 2001-06-26 | 133 | 135 | 130 | 135 | 61,000 | 1,350 |
| 2001-06-25 | 130 | 135 | 129 | 132 | 63,000 | 1,320 |
| 2001-06-22 | 130 | 130 | 127 | 130 | 36,000 | 1,300 |
| 2001-06-21 | 124 | 129 | 124 | 129 | 34,000 | 1,290 |
| 2001-06-20 | 124 | 129 | 123 | 129 | 33,000 | 1,290 |
| 2001-06-19 | 124 | 125 | 122 | 125 | 41,000 | 1,250 |
| 2001-06-18 | 125 | 125 | 124 | 124 | 34,000 | 1,240 |
| 2001-06-15 | 127 | 127 | 124 | 125 | 70,000 | 1,250 |
| 2001-06-14 | 128 | 128 | 127 | 127 | 50,000 | 1,270 |
| 2001-06-13 | 130 | 130 | 128 | 129 | 36,000 | 1,290 |
| 2001-06-12 | 134 | 135 | 131 | 131 | 59,000 | 1,310 |
| 2001-06-11 | 130 | 133 | 129 | 132 | 34,000 | 1,320 |
| 2001-06-08 | 129 | 130 | 129 | 129 | 91,000 | 1,290 |
| 2001-06-07 | 130 | 130 | 128 | 129 | 18,000 | 1,290 |
| 2001-06-06 | 128 | 130 | 128 | 129 | 37,000 | 1,290 |
| 2001-06-05 | 131 | 131 | 128 | 130 | 18,000 | 1,300 |
| 2001-06-04 | 128 | 133 | 128 | 131 | 55,000 | 1,310 |
| 2001-06-01 | 129 | 136 | 127 | 128 | 41,000 | 1,280 |
| 2001-05-31 | 132 | 132 | 127 | 128 | 85,000 | 1,280 |
| 2001-05-30 | 137 | 137 | 134 | 134 | 34,000 | 1,340 |
| 2001-05-29 | 134 | 138 | 131 | 138 | 81,000 | 1,380 |
| 2001-05-28 | 142 | 142 | 137 | 137 | 151,000 | 1,370 |
| 2001-05-25 | 132 | 146 | 132 | 144 | 227,000 | 1,440 |
| 2001-05-24 | 132 | 132 | 130 | 132 | 56,000 | 1,320 |
| 2001-05-23 | 134 | 135 | 131 | 132 | 36,000 | 1,320 |
| 2001-05-22 | 135 | 135 | 132 | 132 | 32,000 | 1,320 |
| 2001-05-21 | 129 | 134 | 129 | 130 | 46,000 | 1,300 |
| 2001-05-18 | 131 | 131 | 128 | 129 | 50,000 | 1,290 |
| 2001-05-17 | 130 | 131 | 129 | 130 | 35,000 | 1,300 |
| 2001-05-16 | 129 | 131 | 128 | 131 | 15,000 | 1,310 |
| 2001-05-15 | 128 | 133 | 128 | 132 | 59,000 | 1,320 |
| 2001-05-14 | 135 | 135 | 130 | 133 | 44,000 | 1,330 |
| 2001-05-11 | 138 | 138 | 130 | 130 | 14,000 | 1,300 |
| 2001-05-10 | 130 | 134 | 127 | 134 | 71,000 | 1,340 |
| 2001-05-09 | 132 | 132 | 129 | 130 | 47,000 | 1,300 |
| 2001-05-08 | 136 | 140 | 131 | 134 | 129,000 | 1,340 |
| 2001-05-07 | 140 | 140 | 138 | 138 | 39,000 | 1,380 |
| 2001-05-02 | 142 | 142 | 138 | 138 | 68,000 | 1,380 |
| 2001-05-01 | 138 | 142 | 138 | 140 | 109,000 | 1,400 |
| 2001-04-27 | 139 | 139 | 137 | 138 | 58,000 | 1,380 |
| 2001-04-26 | 139 | 142 | 139 | 141 | 123,000 | 1,410 |
| 2001-04-25 | 140 | 142 | 135 | 136 | 156,000 | 1,360 |
| 2001-04-24 | 133 | 136 | 132 | 136 | 71,000 | 1,360 |
| 2001-04-23 | 133 | 135 | 133 | 133 | 45,000 | 1,330 |
| 2001-04-20 | 135 | 135 | 133 | 133 | 54,000 | 1,330 |
| 2001-04-19 | 135 | 136 | 133 | 133 | 66,000 | 1,330 |
| 2001-04-18 | 134 | 134 | 132 | 132 | 46,000 | 1,320 |
| 2001-04-17 | 137 | 137 | 134 | 134 | 65,000 | 1,340 |
| 2001-04-16 | 135 | 138 | 134 | 138 | 183,000 | 1,380 |
| 2001-04-13 | 132 | 135 | 132 | 132 | 58,000 | 1,320 |
| 2001-04-12 | 134 | 134 | 130 | 132 | 30,000 | 1,320 |
| 2001-04-11 | 132 | 135 | 128 | 134 | 73,000 | 1,340 |
| 2001-04-10 | 131 | 132 | 127 | 127 | 48,000 | 1,270 |
| 2001-04-09 | 131 | 131 | 126 | 126 | 56,000 | 1,260 |
| 2001-04-06 | 136 | 138 | 131 | 132 | 170,000 | 1,320 |
| 2001-04-05 | 132 | 143 | 131 | 138 | 430,000 | 1,380 |
| 2001-04-04 | 127 | 131 | 125 | 131 | 161,000 | 1,310 |
| 2001-04-03 | 125 | 127 | 123 | 127 | 89,000 | 1,270 |
| 2001-04-02 | 123 | 128 | 121 | 128 | 101,000 | 1,280 |
| 2001-03-30 | 119 | 124 | 119 | 120 | 95,000 | 1,200 |
| 2001-03-29 | 125 | 126 | 123 | 124 | 47,000 | 1,240 |
| 2001-03-28 | 126 | 127 | 124 | 125 | 88,000 | 1,250 |
| 2001-03-27 | 127 | 129 | 125 | 126 | 95,000 | 1,260 |
| 2001-03-26 | 125 | 132 | 125 | 132 | 195,000 | 1,320 |
| 2001-03-23 | 122 | 123 | 121 | 123 | 48,000 | 1,230 |
| 2001-03-22 | 125 | 125 | 119 | 119 | 84,000 | 1,190 |
| 2001-03-21 | 116 | 121 | 115 | 121 | 48,000 | 1,210 |
| 2001-03-19 | 115 | 117 | 114 | 114 | 22,000 | 1,140 |
| 2001-03-16 | 114 | 115 | 112 | 114 | 31,000 | 1,140 |
| 2001-03-15 | 113 | 114 | 111 | 113 | 107,000 | 1,130 |
| 2001-03-14 | 115 | 116 | 114 | 115 | 83,000 | 1,150 |
| 2001-03-13 | 115 | 117 | 113 | 116 | 123,000 | 1,160 |
| 2001-03-12 | 115 | 117 | 114 | 117 | 98,000 | 1,170 |
| 2001-03-09 | 116 | 120 | 116 | 119 | 80,000 | 1,190 |
| 2001-03-08 | 115 | 117 | 115 | 116 | 47,000 | 1,160 |
| 2001-03-07 | 119 | 119 | 116 | 117 | 37,000 | 1,170 |
| 2001-03-06 | 115 | 119 | 115 | 119 | 29,000 | 1,190 |
| 2001-03-05 | 119 | 119 | 113 | 114 | 62,000 | 1,140 |
| 2001-03-02 | 119 | 120 | 116 | 116 | 111,000 | 1,160 |
| 2001-03-01 | 122 | 123 | 119 | 119 | 61,000 | 1,190 |
| 2001-02-28 | 119 | 123 | 119 | 122 | 146,000 | 1,220 |
| 2001-02-27 | 116 | 120 | 116 | 120 | 314,000 | 1,200 |
| 2001-02-26 | 115 | 115 | 114 | 115 | 114,000 | 1,150 |
| 2001-02-23 | 116 | 116 | 113 | 115 | 33,000 | 1,150 |
| 2001-02-22 | 116 | 116 | 113 | 114 | 68,000 | 1,140 |
| 2001-02-21 | 116 | 116 | 113 | 113 | 74,000 | 1,130 |
| 2001-02-20 | 116 | 116 | 114 | 114 | 34,000 | 1,140 |
| 2001-02-19 | 115 | 116 | 114 | 115 | 28,000 | 1,150 |
| 2001-02-16 | 115 | 116 | 114 | 115 | 54,000 | 1,150 |
| 2001-02-15 | 116 | 116 | 114 | 115 | 29,000 | 1,150 |
| 2001-02-14 | 113 | 114 | 112 | 113 | 20,000 | 1,130 |
| 2001-02-13 | 114 | 114 | 113 | 114 | 16,000 | 1,140 |
| 2001-02-09 | 113 | 113 | 111 | 113 | 44,000 | 1,130 |
| 2001-02-08 | 113 | 113 | 111 | 111 | 47,000 | 1,110 |
| 2001-02-07 | 115 | 115 | 112 | 113 | 61,000 | 1,130 |
| 2001-02-06 | 117 | 117 | 114 | 114 | 32,000 | 1,140 |
| 2001-02-05 | 115 | 117 | 111 | 117 | 40,000 | 1,170 |
| 2001-02-02 | 118 | 118 | 115 | 117 | 36,000 | 1,170 |
| 2001-02-01 | 117 | 117 | 116 | 116 | 27,000 | 1,160 |
| 2001-01-31 | 118 | 118 | 116 | 117 | 32,000 | 1,170 |
| 2001-01-30 | 117 | 117 | 115 | 115 | 38,000 | 1,150 |
| 2001-01-29 | 113 | 116 | 113 | 116 | 50,000 | 1,160 |
| 2001-01-26 | 111 | 113 | 111 | 113 | 58,000 | 1,130 |
| 2001-01-25 | 113 | 115 | 113 | 115 | 11,000 | 1,150 |
| 2001-01-24 | 113 | 117 | 111 | 114 | 73,000 | 1,140 |
| 2001-01-23 | 112 | 114 | 111 | 113 | 18,000 | 1,130 |
| 2001-01-22 | 115 | 115 | 109 | 110 | 72,000 | 1,100 |
| 2001-01-19 | 111 | 113 | 109 | 109 | 49,000 | 1,090 |
| 2001-01-18 | 110 | 112 | 108 | 111 | 43,000 | 1,110 |
| 2001-01-17 | 110 | 110 | 108 | 109 | 42,000 | 1,090 |
| 2001-01-16 | 110 | 110 | 108 | 108 | 20,000 | 1,080 |
| 2001-01-15 | 109 | 110 | 108 | 110 | 45,000 | 1,100 |
| 2001-01-12 | 109 | 109 | 105 | 107 | 56,000 | 1,070 |
| 2001-01-11 | 109 | 109 | 108 | 109 | 35,000 | 1,090 |
| 2001-01-10 | 112 | 112 | 108 | 110 | 109,000 | 1,100 |
| 2001-01-09 | 111 | 111 | 108 | 108 | 65,000 | 1,080 |
| 2001-01-05 | 112 | 113 | 111 | 111 | 22,000 | 1,110 |
| 2001-01-04 | 117 | 117 | 112 | 112 | 15,000 | 1,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
