8835 太平洋興発(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 36 | 37 | 35 | 37 | 33,000 | 370 |
| 2002-12-27 | 36 | 36 | 35 | 35 | 94,000 | 350 |
| 2002-12-26 | 35 | 36 | 35 | 35 | 61,000 | 350 |
| 2002-12-25 | 35 | 36 | 35 | 35 | 90,000 | 350 |
| 2002-12-24 | 36 | 37 | 35 | 35 | 147,000 | 350 |
| 2002-12-20 | 36 | 36 | 35 | 35 | 93,000 | 350 |
| 2002-12-19 | 35 | 36 | 34 | 36 | 170,000 | 360 |
| 2002-12-18 | 36 | 36 | 35 | 35 | 116,000 | 350 |
| 2002-12-17 | 35 | 36 | 35 | 36 | 139,000 | 360 |
| 2002-12-16 | 35 | 36 | 35 | 35 | 136,000 | 350 |
| 2002-12-13 | 35 | 37 | 34 | 37 | 236,000 | 370 |
| 2002-12-12 | 36 | 36 | 35 | 36 | 84,000 | 360 |
| 2002-12-11 | 36 | 37 | 36 | 36 | 83,000 | 360 |
| 2002-12-10 | 36 | 37 | 35 | 37 | 84,000 | 370 |
| 2002-12-09 | 36 | 37 | 35 | 36 | 140,000 | 360 |
| 2002-12-06 | 37 | 37 | 36 | 37 | 52,000 | 370 |
| 2002-12-05 | 37 | 39 | 37 | 38 | 206,000 | 380 |
| 2002-12-04 | 39 | 39 | 37 | 38 | 181,000 | 380 |
| 2002-12-03 | 37 | 39 | 37 | 39 | 148,000 | 390 |
| 2002-12-02 | 40 | 40 | 38 | 38 | 212,000 | 380 |
| 2002-11-29 | 38 | 40 | 38 | 40 | 311,000 | 400 |
| 2002-11-28 | 36 | 37 | 36 | 36 | 140,000 | 360 |
| 2002-11-27 | 35 | 36 | 35 | 35 | 132,000 | 350 |
| 2002-11-26 | 35 | 35 | 34 | 35 | 158,000 | 350 |
| 2002-11-25 | 34 | 35 | 33 | 35 | 111,000 | 350 |
| 2002-11-22 | 35 | 35 | 31 | 34 | 224,000 | 340 |
| 2002-11-21 | 34 | 34 | 33 | 34 | 107,000 | 340 |
| 2002-11-20 | 26 | 33 | 26 | 33 | 131,000 | 330 |
| 2002-11-19 | 30 | 30 | 25 | 28 | 174,000 | 280 |
| 2002-11-18 | 34 | 34 | 28 | 30 | 109,000 | 300 |
| 2002-11-15 | 34 | 35 | 33 | 35 | 160,000 | 350 |
| 2002-11-14 | 36 | 37 | 35 | 35 | 73,000 | 350 |
| 2002-11-13 | 36 | 38 | 35 | 36 | 108,000 | 360 |
| 2002-11-12 | 37 | 38 | 35 | 37 | 136,000 | 370 |
| 2002-11-11 | 38 | 38 | 35 | 38 | 289,000 | 380 |
| 2002-11-08 | 39 | 40 | 37 | 38 | 95,000 | 380 |
| 2002-11-07 | 41 | 41 | 39 | 40 | 19,000 | 400 |
| 2002-11-06 | 39 | 41 | 39 | 41 | 158,000 | 410 |
| 2002-11-05 | 39 | 40 | 38 | 40 | 52,000 | 400 |
| 2002-11-01 | 39 | 39 | 38 | 38 | 65,000 | 380 |
| 2002-10-31 | 40 | 41 | 39 | 40 | 57,000 | 400 |
| 2002-10-30 | 41 | 41 | 40 | 41 | 60,000 | 410 |
| 2002-10-29 | 42 | 42 | 40 | 40 | 61,000 | 400 |
| 2002-10-28 | 43 | 43 | 41 | 42 | 79,000 | 420 |
| 2002-10-25 | 39 | 42 | 39 | 42 | 52,000 | 420 |
| 2002-10-24 | 40 | 41 | 38 | 39 | 71,000 | 390 |
| 2002-10-23 | 40 | 42 | 40 | 41 | 87,000 | 410 |
| 2002-10-22 | 45 | 45 | 43 | 43 | 118,000 | 430 |
| 2002-10-21 | 43 | 44 | 42 | 43 | 126,000 | 430 |
| 2002-10-18 | 41 | 44 | 41 | 42 | 105,000 | 420 |
| 2002-10-17 | 41 | 43 | 40 | 41 | 123,000 | 410 |
| 2002-10-16 | 40 | 41 | 40 | 40 | 233,000 | 400 |
| 2002-10-15 | 38 | 40 | 38 | 38 | 226,000 | 380 |
| 2002-10-11 | 38 | 40 | 36 | 36 | 317,000 | 360 |
| 2002-10-10 | 37 | 38 | 35 | 38 | 83,000 | 380 |
| 2002-10-09 | 42 | 42 | 37 | 37 | 158,000 | 370 |
| 2002-10-08 | 36 | 37 | 36 | 37 | 165,000 | 370 |
| 2002-10-07 | 40 | 41 | 38 | 39 | 109,000 | 390 |
| 2002-10-04 | 42 | 42 | 40 | 42 | 159,000 | 420 |
| 2002-10-03 | 44 | 44 | 42 | 42 | 96,000 | 420 |
| 2002-10-02 | 46 | 46 | 44 | 44 | 223,000 | 440 |
| 2002-10-01 | 46 | 47 | 45 | 45 | 72,000 | 450 |
| 2002-09-30 | 47 | 48 | 46 | 48 | 62,000 | 480 |
| 2002-09-27 | 46 | 47 | 46 | 47 | 55,000 | 470 |
| 2002-09-26 | 46 | 47 | 46 | 46 | 45,000 | 460 |
| 2002-09-25 | 46 | 48 | 46 | 46 | 56,000 | 460 |
| 2002-09-24 | 48 | 48 | 46 | 48 | 55,000 | 480 |
| 2002-09-20 | 47 | 47 | 46 | 47 | 108,000 | 470 |
| 2002-09-19 | 46 | 49 | 46 | 48 | 75,000 | 480 |
| 2002-09-18 | 46 | 47 | 46 | 47 | 59,000 | 470 |
| 2002-09-17 | 46 | 47 | 45 | 47 | 111,000 | 470 |
| 2002-09-13 | 45 | 47 | 45 | 46 | 177,000 | 460 |
| 2002-09-12 | 47 | 48 | 45 | 45 | 286,000 | 450 |
| 2002-09-11 | 48 | 49 | 48 | 48 | 65,000 | 480 |
| 2002-09-10 | 49 | 50 | 47 | 47 | 52,000 | 470 |
| 2002-09-09 | 49 | 50 | 48 | 49 | 41,000 | 490 |
| 2002-09-06 | 49 | 49 | 46 | 48 | 87,000 | 480 |
| 2002-09-05 | 49 | 51 | 48 | 50 | 105,000 | 500 |
| 2002-09-04 | 48 | 49 | 44 | 47 | 392,000 | 470 |
| 2002-09-03 | 52 | 54 | 48 | 51 | 150,000 | 510 |
| 2002-09-02 | 56 | 57 | 54 | 55 | 69,000 | 550 |
| 2002-08-30 | 57 | 58 | 56 | 58 | 23,000 | 580 |
| 2002-08-29 | 58 | 58 | 56 | 56 | 74,000 | 560 |
| 2002-08-28 | 57 | 58 | 56 | 58 | 96,000 | 580 |
| 2002-08-27 | 58 | 59 | 57 | 59 | 89,000 | 590 |
| 2002-08-26 | 58 | 59 | 57 | 59 | 80,000 | 590 |
| 2002-08-23 | 59 | 59 | 58 | 58 | 40,000 | 580 |
| 2002-08-22 | 59 | 60 | 57 | 60 | 76,000 | 600 |
| 2002-08-21 | 58 | 58 | 57 | 58 | 46,000 | 580 |
| 2002-08-20 | 60 | 60 | 59 | 60 | 30,000 | 600 |
| 2002-08-19 | 59 | 60 | 58 | 60 | 54,000 | 600 |
| 2002-08-16 | 60 | 60 | 58 | 60 | 40,000 | 600 |
| 2002-08-15 | 60 | 60 | 58 | 60 | 13,000 | 600 |
| 2002-08-14 | 59 | 59 | 57 | 58 | 28,000 | 580 |
| 2002-08-13 | 57 | 59 | 56 | 59 | 51,000 | 590 |
| 2002-08-12 | 61 | 61 | 58 | 58 | 40,000 | 580 |
| 2002-08-09 | 60 | 60 | 59 | 60 | 67,000 | 600 |
| 2002-08-08 | 57 | 58 | 57 | 57 | 82,000 | 570 |
| 2002-08-07 | 59 | 59 | 56 | 56 | 34,000 | 560 |
| 2002-08-06 | 56 | 56 | 55 | 56 | 94,000 | 560 |
| 2002-08-05 | 58 | 58 | 56 | 56 | 64,000 | 560 |
| 2002-08-02 | 60 | 61 | 58 | 59 | 36,000 | 590 |
| 2002-08-01 | 61 | 62 | 60 | 60 | 30,000 | 600 |
| 2002-07-31 | 64 | 64 | 60 | 60 | 15,000 | 600 |
| 2002-07-30 | 62 | 65 | 60 | 62 | 80,000 | 620 |
| 2002-07-29 | 59 | 64 | 58 | 64 | 93,000 | 640 |
| 2002-07-26 | 63 | 63 | 57 | 58 | 196,000 | 580 |
| 2002-07-25 | 64 | 64 | 62 | 62 | 41,000 | 620 |
| 2002-07-24 | 64 | 64 | 62 | 62 | 31,000 | 620 |
| 2002-07-23 | 64 | 64 | 63 | 64 | 49,000 | 640 |
| 2002-07-22 | 67 | 67 | 63 | 64 | 103,000 | 640 |
| 2002-07-19 | 63 | 64 | 63 | 64 | 45,000 | 640 |
| 2002-07-18 | 64 | 64 | 63 | 63 | 44,000 | 630 |
| 2002-07-17 | 64 | 64 | 63 | 64 | 45,000 | 640 |
| 2002-07-16 | 64 | 64 | 63 | 63 | 41,000 | 630 |
| 2002-07-15 | 64 | 65 | 64 | 64 | 44,000 | 640 |
| 2002-07-12 | 65 | 66 | 64 | 64 | 19,000 | 640 |
| 2002-07-11 | 66 | 66 | 64 | 65 | 41,000 | 650 |
| 2002-07-10 | 67 | 67 | 66 | 66 | 31,000 | 660 |
| 2002-07-09 | 66 | 67 | 65 | 67 | 57,000 | 670 |
| 2002-07-08 | 66 | 67 | 65 | 65 | 51,000 | 650 |
| 2002-07-05 | 65 | 66 | 65 | 65 | 18,000 | 650 |
| 2002-07-04 | 66 | 67 | 65 | 65 | 30,000 | 650 |
| 2002-07-03 | 64 | 66 | 64 | 66 | 64,000 | 660 |
| 2002-07-02 | 64 | 65 | 63 | 65 | 38,000 | 650 |
| 2002-07-01 | 65 | 67 | 64 | 64 | 26,000 | 640 |
| 2002-06-28 | 64 | 65 | 64 | 65 | 64,000 | 650 |
| 2002-06-27 | 64 | 64 | 63 | 63 | 23,000 | 630 |
| 2002-06-26 | 65 | 65 | 63 | 63 | 17,000 | 630 |
| 2002-06-25 | 64 | 65 | 63 | 65 | 30,000 | 650 |
| 2002-06-24 | 64 | 64 | 62 | 64 | 38,000 | 640 |
| 2002-06-21 | 65 | 65 | 64 | 64 | 41,000 | 640 |
| 2002-06-20 | 65 | 65 | 62 | 65 | 88,000 | 650 |
| 2002-06-19 | 64 | 65 | 64 | 65 | 25,000 | 650 |
| 2002-06-18 | 65 | 66 | 64 | 64 | 46,000 | 640 |
| 2002-06-17 | 66 | 66 | 64 | 64 | 121,000 | 640 |
| 2002-06-14 | 66 | 67 | 65 | 66 | 238,000 | 660 |
| 2002-06-13 | 68 | 69 | 66 | 69 | 33,000 | 690 |
| 2002-06-12 | 68 | 68 | 66 | 68 | 139,000 | 680 |
| 2002-06-11 | 69 | 69 | 67 | 68 | 60,000 | 680 |
| 2002-06-10 | 67 | 69 | 67 | 69 | 45,000 | 690 |
| 2002-06-07 | 68 | 69 | 66 | 68 | 90,000 | 680 |
| 2002-06-06 | 70 | 70 | 68 | 69 | 72,000 | 690 |
| 2002-06-05 | 69 | 71 | 69 | 69 | 63,000 | 690 |
| 2002-06-04 | 70 | 71 | 69 | 70 | 83,000 | 700 |
| 2002-06-03 | 72 | 72 | 70 | 71 | 90,000 | 710 |
| 2002-05-31 | 71 | 71 | 70 | 70 | 37,000 | 700 |
| 2002-05-30 | 71 | 73 | 69 | 71 | 165,000 | 710 |
| 2002-05-29 | 73 | 73 | 71 | 73 | 59,000 | 730 |
| 2002-05-28 | 73 | 73 | 72 | 73 | 120,000 | 730 |
| 2002-05-27 | 71 | 75 | 71 | 73 | 160,000 | 730 |
| 2002-05-24 | 72 | 72 | 72 | 72 | 64,000 | 720 |
| 2002-05-23 | 72 | 73 | 72 | 72 | 68,000 | 720 |
| 2002-05-22 | 72 | 73 | 71 | 72 | 209,000 | 720 |
| 2002-05-21 | 69 | 72 | 69 | 71 | 145,000 | 710 |
| 2002-05-20 | 68 | 70 | 67 | 67 | 42,000 | 670 |
| 2002-05-17 | 69 | 69 | 67 | 67 | 48,000 | 670 |
| 2002-05-16 | 68 | 69 | 67 | 69 | 34,000 | 690 |
| 2002-05-15 | 66 | 68 | 66 | 66 | 100,000 | 660 |
| 2002-05-14 | 66 | 67 | 66 | 66 | 31,000 | 660 |
| 2002-05-13 | 66 | 67 | 66 | 66 | 20,000 | 660 |
| 2002-05-10 | 65 | 67 | 65 | 67 | 29,000 | 670 |
| 2002-05-09 | 66 | 67 | 66 | 66 | 26,000 | 660 |
| 2002-05-08 | 65 | 66 | 65 | 65 | 26,000 | 650 |
| 2002-05-07 | 65 | 66 | 65 | 66 | 25,000 | 660 |
| 2002-05-02 | 65 | 67 | 65 | 66 | 42,000 | 660 |
| 2002-05-01 | 66 | 67 | 65 | 65 | 41,000 | 650 |
| 2002-04-30 | 65 | 67 | 65 | 67 | 129,000 | 670 |
| 2002-04-26 | 67 | 68 | 67 | 67 | 136,000 | 670 |
| 2002-04-25 | 69 | 69 | 68 | 68 | 23,000 | 680 |
| 2002-04-24 | 68 | 70 | 68 | 69 | 61,000 | 690 |
| 2002-04-23 | 70 | 71 | 69 | 71 | 126,000 | 710 |
| 2002-04-22 | 70 | 70 | 68 | 70 | 61,000 | 700 |
| 2002-04-19 | 67 | 68 | 67 | 68 | 19,000 | 680 |
| 2002-04-18 | 69 | 69 | 67 | 67 | 47,000 | 670 |
| 2002-04-17 | 68 | 69 | 68 | 69 | 29,000 | 690 |
| 2002-04-16 | 70 | 70 | 68 | 69 | 18,000 | 690 |
| 2002-04-15 | 70 | 70 | 68 | 70 | 23,000 | 700 |
| 2002-04-12 | 70 | 70 | 66 | 68 | 138,000 | 680 |
| 2002-04-11 | 72 | 72 | 70 | 70 | 47,000 | 700 |
| 2002-04-10 | 72 | 72 | 70 | 70 | 46,000 | 700 |
| 2002-04-09 | 70 | 74 | 69 | 70 | 65,000 | 700 |
| 2002-04-08 | 74 | 74 | 71 | 71 | 40,000 | 710 |
| 2002-04-05 | 70 | 71 | 69 | 70 | 26,000 | 700 |
| 2002-04-04 | 68 | 70 | 68 | 69 | 30,000 | 690 |
| 2002-04-03 | 68 | 69 | 67 | 69 | 30,000 | 690 |
| 2002-04-02 | 67 | 67 | 66 | 66 | 36,000 | 660 |
| 2002-04-01 | 71 | 71 | 67 | 67 | 69,000 | 670 |
| 2002-03-29 | 74 | 74 | 70 | 71 | 71,000 | 710 |
| 2002-03-28 | 71 | 73 | 71 | 73 | 94,000 | 730 |
| 2002-03-27 | 71 | 74 | 70 | 74 | 85,000 | 740 |
| 2002-03-26 | 75 | 75 | 73 | 73 | 94,000 | 730 |
| 2002-03-25 | 75 | 77 | 73 | 73 | 138,000 | 730 |
| 2002-03-22 | 74 | 77 | 74 | 75 | 180,000 | 750 |
| 2002-03-20 | 76 | 76 | 72 | 72 | 205,000 | 720 |
| 2002-03-19 | 79 | 79 | 76 | 77 | 166,000 | 770 |
| 2002-03-18 | 79 | 80 | 78 | 79 | 315,000 | 790 |
| 2002-03-15 | 77 | 78 | 75 | 77 | 132,000 | 770 |
| 2002-03-14 | 78 | 80 | 76 | 76 | 423,000 | 760 |
| 2002-03-13 | 72 | 83 | 72 | 78 | 1,480,000 | 780 |
| 2002-03-12 | 72 | 73 | 71 | 72 | 180,000 | 720 |
| 2002-03-11 | 67 | 72 | 67 | 72 | 128,000 | 720 |
| 2002-03-08 | 69 | 70 | 67 | 68 | 157,000 | 680 |
| 2002-03-07 | 69 | 70 | 68 | 69 | 101,000 | 690 |
| 2002-03-06 | 71 | 71 | 69 | 69 | 54,000 | 690 |
| 2002-03-05 | 72 | 72 | 70 | 71 | 205,000 | 710 |
| 2002-03-04 | 69 | 71 | 69 | 71 | 288,000 | 710 |
| 2002-03-01 | 68 | 68 | 66 | 68 | 144,000 | 680 |
| 2002-02-28 | 67 | 67 | 66 | 67 | 156,000 | 670 |
| 2002-02-27 | 65 | 67 | 65 | 67 | 91,000 | 670 |
| 2002-02-26 | 65 | 67 | 65 | 66 | 84,000 | 660 |
| 2002-02-25 | 66 | 67 | 65 | 65 | 34,000 | 650 |
| 2002-02-22 | 68 | 68 | 64 | 67 | 117,000 | 670 |
| 2002-02-21 | 66 | 67 | 66 | 67 | 41,000 | 670 |
| 2002-02-20 | 65 | 67 | 65 | 67 | 47,000 | 670 |
| 2002-02-19 | 65 | 66 | 64 | 66 | 50,000 | 660 |
| 2002-02-18 | 66 | 67 | 64 | 66 | 79,000 | 660 |
| 2002-02-15 | 68 | 68 | 66 | 68 | 41,000 | 680 |
| 2002-02-14 | 68 | 70 | 67 | 68 | 61,000 | 680 |
| 2002-02-13 | 69 | 70 | 67 | 67 | 71,000 | 670 |
| 2002-02-12 | 65 | 68 | 65 | 68 | 55,000 | 680 |
| 2002-02-08 | 64 | 66 | 63 | 65 | 55,000 | 650 |
| 2002-02-07 | 63 | 66 | 63 | 64 | 54,000 | 640 |
| 2002-02-06 | 64 | 66 | 63 | 65 | 97,000 | 650 |
| 2002-02-05 | 65 | 65 | 63 | 65 | 213,000 | 650 |
| 2002-02-04 | 69 | 70 | 69 | 69 | 52,000 | 690 |
| 2002-02-01 | 68 | 71 | 68 | 69 | 37,000 | 690 |
| 2002-01-31 | 72 | 72 | 68 | 68 | 68,000 | 680 |
| 2002-01-30 | 68 | 73 | 68 | 72 | 137,000 | 720 |
| 2002-01-29 | 73 | 74 | 72 | 74 | 78,000 | 740 |
| 2002-01-28 | 71 | 74 | 71 | 73 | 43,000 | 730 |
| 2002-01-25 | 72 | 73 | 71 | 72 | 59,000 | 720 |
| 2002-01-24 | 71 | 72 | 70 | 71 | 57,000 | 710 |
| 2002-01-23 | 70 | 70 | 68 | 69 | 35,000 | 690 |
| 2002-01-22 | 75 | 75 | 71 | 72 | 94,000 | 720 |
| 2002-01-21 | 72 | 72 | 70 | 72 | 82,000 | 720 |
| 2002-01-18 | 68 | 72 | 67 | 72 | 51,000 | 720 |
| 2002-01-17 | 68 | 68 | 65 | 67 | 37,000 | 670 |
| 2002-01-16 | 64 | 69 | 62 | 69 | 159,000 | 690 |
| 2002-01-15 | 65 | 66 | 62 | 64 | 78,000 | 640 |
| 2002-01-11 | 70 | 70 | 68 | 68 | 171,000 | 680 |
| 2002-01-10 | 74 | 74 | 68 | 68 | 185,000 | 680 |
| 2002-01-09 | 73 | 74 | 70 | 74 | 228,000 | 740 |
| 2002-01-08 | 73 | 75 | 72 | 72 | 172,000 | 720 |
| 2002-01-07 | 73 | 74 | 71 | 72 | 145,000 | 720 |
| 2002-01-04 | 71 | 73 | 71 | 72 | 55,000 | 720 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
