8835 太平洋興発(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 82 | 84 | 80 | 81 | 199,000 | 810 |
| 2003-12-29 | 76 | 80 | 76 | 80 | 314,000 | 800 |
| 2003-12-26 | 71 | 74 | 71 | 73 | 235,000 | 730 |
| 2003-12-25 | 66 | 73 | 65 | 72 | 326,000 | 720 |
| 2003-12-24 | 66 | 68 | 66 | 68 | 242,000 | 680 |
| 2003-12-22 | 69 | 70 | 68 | 68 | 195,000 | 680 |
| 2003-12-19 | 70 | 71 | 69 | 69 | 114,000 | 690 |
| 2003-12-18 | 74 | 74 | 70 | 70 | 190,000 | 700 |
| 2003-12-17 | 74 | 74 | 72 | 72 | 167,000 | 720 |
| 2003-12-16 | 76 | 76 | 73 | 74 | 107,000 | 740 |
| 2003-12-15 | 74 | 75 | 74 | 74 | 108,000 | 740 |
| 2003-12-12 | 78 | 78 | 71 | 72 | 245,000 | 720 |
| 2003-12-11 | 75 | 76 | 75 | 75 | 140,000 | 750 |
| 2003-12-10 | 76 | 78 | 75 | 76 | 58,000 | 760 |
| 2003-12-09 | 78 | 78 | 76 | 78 | 47,000 | 780 |
| 2003-12-08 | 77 | 78 | 76 | 77 | 136,000 | 770 |
| 2003-12-05 | 80 | 80 | 73 | 79 | 452,000 | 790 |
| 2003-12-04 | 78 | 81 | 78 | 80 | 81,000 | 800 |
| 2003-12-03 | 82 | 82 | 73 | 80 | 253,000 | 800 |
| 2003-12-02 | 84 | 84 | 82 | 82 | 95,000 | 820 |
| 2003-12-01 | 76 | 84 | 76 | 84 | 234,000 | 840 |
| 2003-11-28 | 87 | 87 | 85 | 85 | 60,000 | 850 |
| 2003-11-27 | 86 | 87 | 85 | 86 | 77,000 | 860 |
| 2003-11-26 | 88 | 89 | 84 | 84 | 184,000 | 840 |
| 2003-11-25 | 89 | 90 | 84 | 86 | 278,000 | 860 |
| 2003-11-21 | 76 | 88 | 76 | 87 | 295,000 | 870 |
| 2003-11-20 | 78 | 79 | 76 | 77 | 214,000 | 770 |
| 2003-11-19 | 75 | 76 | 73 | 73 | 266,000 | 730 |
| 2003-11-18 | 75 | 77 | 71 | 77 | 517,000 | 770 |
| 2003-11-17 | 88 | 88 | 75 | 75 | 439,000 | 750 |
| 2003-11-14 | 93 | 95 | 89 | 90 | 364,000 | 900 |
| 2003-11-13 | 98 | 98 | 93 | 93 | 134,000 | 930 |
| 2003-11-12 | 101 | 101 | 94 | 95 | 432,000 | 950 |
| 2003-11-11 | 110 | 110 | 87 | 98 | 1,017,000 | 980 |
| 2003-11-10 | 114 | 114 | 111 | 113 | 87,000 | 1,130 |
| 2003-11-07 | 112 | 114 | 111 | 112 | 156,000 | 1,120 |
| 2003-11-06 | 113 | 113 | 111 | 112 | 179,000 | 1,120 |
| 2003-11-05 | 110 | 115 | 109 | 113 | 138,000 | 1,130 |
| 2003-11-04 | 111 | 112 | 108 | 110 | 105,000 | 1,100 |
| 2003-10-31 | 112 | 113 | 111 | 111 | 81,000 | 1,110 |
| 2003-10-30 | 113 | 114 | 111 | 113 | 119,000 | 1,130 |
| 2003-10-29 | 112 | 114 | 112 | 113 | 181,000 | 1,130 |
| 2003-10-28 | 110 | 111 | 109 | 110 | 155,000 | 1,100 |
| 2003-10-27 | 109 | 110 | 108 | 109 | 116,000 | 1,090 |
| 2003-10-24 | 108 | 116 | 107 | 107 | 234,000 | 1,070 |
| 2003-10-23 | 114 | 114 | 105 | 105 | 513,000 | 1,050 |
| 2003-10-22 | 121 | 122 | 119 | 119 | 256,000 | 1,190 |
| 2003-10-21 | 124 | 124 | 119 | 120 | 654,000 | 1,200 |
| 2003-10-20 | 118 | 123 | 117 | 122 | 1,094,000 | 1,220 |
| 2003-10-17 | 119 | 121 | 114 | 115 | 1,234,000 | 1,150 |
| 2003-10-16 | 125 | 127 | 117 | 121 | 2,657,000 | 1,210 |
| 2003-10-15 | 111 | 130 | 109 | 130 | 2,460,000 | 1,300 |
| 2003-10-14 | 107 | 112 | 107 | 111 | 583,000 | 1,110 |
| 2003-10-10 | 108 | 108 | 105 | 106 | 190,000 | 1,060 |
| 2003-10-09 | 104 | 107 | 104 | 107 | 198,000 | 1,070 |
| 2003-10-08 | 108 | 109 | 106 | 107 | 160,000 | 1,070 |
| 2003-10-07 | 110 | 111 | 106 | 107 | 157,000 | 1,070 |
| 2003-10-06 | 114 | 114 | 107 | 109 | 417,000 | 1,090 |
| 2003-10-03 | 107 | 112 | 104 | 112 | 435,000 | 1,120 |
| 2003-10-02 | 103 | 107 | 102 | 105 | 260,000 | 1,050 |
| 2003-10-01 | 102 | 104 | 101 | 102 | 178,000 | 1,020 |
| 2003-09-30 | 106 | 106 | 103 | 104 | 161,000 | 1,040 |
| 2003-09-29 | 107 | 107 | 103 | 105 | 227,000 | 1,050 |
| 2003-09-26 | 102 | 107 | 101 | 105 | 510,000 | 1,050 |
| 2003-09-25 | 110 | 110 | 106 | 106 | 306,000 | 1,060 |
| 2003-09-24 | 113 | 117 | 111 | 111 | 896,000 | 1,110 |
| 2003-09-22 | 109 | 114 | 109 | 111 | 634,000 | 1,110 |
| 2003-09-19 | 114 | 115 | 107 | 107 | 915,000 | 1,070 |
| 2003-09-18 | 109 | 116 | 106 | 116 | 2,191,000 | 1,160 |
| 2003-09-17 | 103 | 114 | 103 | 111 | 2,383,000 | 1,110 |
| 2003-09-16 | 101 | 104 | 100 | 101 | 221,000 | 1,010 |
| 2003-09-12 | 101 | 102 | 100 | 101 | 203,000 | 1,010 |
| 2003-09-11 | 102 | 102 | 100 | 102 | 162,000 | 1,020 |
| 2003-09-10 | 101 | 103 | 101 | 102 | 123,000 | 1,020 |
| 2003-09-09 | 104 | 104 | 101 | 101 | 180,000 | 1,010 |
| 2003-09-08 | 101 | 106 | 99 | 103 | 525,000 | 1,030 |
| 2003-09-05 | 103 | 103 | 97 | 99 | 622,000 | 990 |
| 2003-09-04 | 102 | 104 | 101 | 103 | 566,000 | 1,030 |
| 2003-09-03 | 105 | 105 | 101 | 101 | 942,000 | 1,010 |
| 2003-09-02 | 100 | 117 | 100 | 106 | 6,062,000 | 1,060 |
| 2003-09-01 | 94 | 98 | 93 | 97 | 598,000 | 970 |
| 2003-08-29 | 92 | 93 | 90 | 92 | 124,000 | 920 |
| 2003-08-28 | 96 | 96 | 92 | 93 | 321,000 | 930 |
| 2003-08-27 | 96 | 98 | 93 | 96 | 714,000 | 960 |
| 2003-08-26 | 90 | 95 | 89 | 94 | 540,000 | 940 |
| 2003-08-25 | 90 | 90 | 89 | 89 | 132,000 | 890 |
| 2003-08-22 | 91 | 92 | 88 | 89 | 414,000 | 890 |
| 2003-08-21 | 92 | 92 | 90 | 91 | 161,000 | 910 |
| 2003-08-20 | 93 | 93 | 89 | 91 | 276,000 | 910 |
| 2003-08-19 | 90 | 91 | 88 | 91 | 289,000 | 910 |
| 2003-08-18 | 87 | 89 | 86 | 89 | 117,000 | 890 |
| 2003-08-15 | 86 | 86 | 83 | 85 | 111,000 | 850 |
| 2003-08-14 | 83 | 85 | 82 | 85 | 80,000 | 850 |
| 2003-08-13 | 82 | 84 | 82 | 83 | 45,000 | 830 |
| 2003-08-12 | 84 | 84 | 82 | 83 | 60,000 | 830 |
| 2003-08-11 | 83 | 85 | 83 | 84 | 45,000 | 840 |
| 2003-08-08 | 85 | 85 | 83 | 83 | 110,000 | 830 |
| 2003-08-07 | 84 | 84 | 83 | 83 | 53,000 | 830 |
| 2003-08-06 | 84 | 85 | 83 | 85 | 70,000 | 850 |
| 2003-08-05 | 87 | 88 | 85 | 85 | 70,000 | 850 |
| 2003-08-04 | 86 | 88 | 85 | 87 | 85,000 | 870 |
| 2003-08-01 | 85 | 86 | 84 | 85 | 88,000 | 850 |
| 2003-07-31 | 86 | 87 | 85 | 86 | 91,000 | 860 |
| 2003-07-30 | 89 | 89 | 86 | 87 | 165,000 | 870 |
| 2003-07-29 | 88 | 90 | 88 | 88 | 89,000 | 880 |
| 2003-07-28 | 88 | 90 | 88 | 90 | 73,000 | 900 |
| 2003-07-25 | 87 | 89 | 87 | 87 | 47,000 | 870 |
| 2003-07-24 | 87 | 90 | 87 | 89 | 141,000 | 890 |
| 2003-07-23 | 85 | 89 | 85 | 89 | 83,000 | 890 |
| 2003-07-22 | 86 | 86 | 85 | 85 | 113,000 | 850 |
| 2003-07-18 | 82 | 86 | 81 | 84 | 83,000 | 840 |
| 2003-07-17 | 87 | 90 | 83 | 83 | 236,000 | 830 |
| 2003-07-16 | 89 | 91 | 89 | 89 | 173,000 | 890 |
| 2003-07-15 | 89 | 94 | 88 | 93 | 363,000 | 930 |
| 2003-07-14 | 87 | 89 | 87 | 87 | 93,000 | 870 |
| 2003-07-11 | 89 | 89 | 87 | 87 | 60,000 | 870 |
| 2003-07-10 | 91 | 92 | 87 | 89 | 206,000 | 890 |
| 2003-07-09 | 87 | 88 | 82 | 87 | 295,000 | 870 |
| 2003-07-08 | 93 | 94 | 87 | 91 | 510,000 | 910 |
| 2003-07-07 | 93 | 95 | 93 | 95 | 58,000 | 950 |
| 2003-07-04 | 91 | 95 | 90 | 94 | 220,000 | 940 |
| 2003-07-03 | 98 | 100 | 96 | 96 | 280,000 | 960 |
| 2003-07-02 | 97 | 101 | 97 | 98 | 976,000 | 980 |
| 2003-07-01 | 97 | 98 | 96 | 97 | 261,000 | 970 |
| 2003-06-30 | 98 | 100 | 97 | 98 | 437,000 | 980 |
| 2003-06-27 | 99 | 100 | 97 | 98 | 442,000 | 980 |
| 2003-06-26 | 98 | 104 | 98 | 100 | 1,304,000 | 1,000 |
| 2003-06-25 | 96 | 97 | 94 | 96 | 371,000 | 960 |
| 2003-06-24 | 96 | 98 | 94 | 96 | 536,000 | 960 |
| 2003-06-23 | 99 | 103 | 97 | 97 | 1,915,000 | 970 |
| 2003-06-20 | 88 | 100 | 87 | 98 | 1,856,000 | 980 |
| 2003-06-19 | 88 | 88 | 86 | 87 | 391,000 | 870 |
| 2003-06-18 | 88 | 90 | 88 | 88 | 284,000 | 880 |
| 2003-06-17 | 88 | 89 | 87 | 88 | 448,000 | 880 |
| 2003-06-16 | 88 | 88 | 86 | 86 | 279,000 | 860 |
| 2003-06-13 | 88 | 90 | 87 | 89 | 249,000 | 890 |
| 2003-06-12 | 90 | 91 | 88 | 89 | 341,000 | 890 |
| 2003-06-11 | 90 | 91 | 89 | 89 | 750,000 | 890 |
| 2003-06-10 | 87 | 89 | 86 | 88 | 343,000 | 880 |
| 2003-06-09 | 86 | 88 | 86 | 87 | 342,000 | 870 |
| 2003-06-06 | 85 | 86 | 83 | 86 | 280,000 | 860 |
| 2003-06-05 | 83 | 85 | 82 | 85 | 227,000 | 850 |
| 2003-06-04 | 79 | 84 | 79 | 82 | 209,000 | 820 |
| 2003-06-03 | 82 | 82 | 78 | 80 | 359,000 | 800 |
| 2003-06-02 | 83 | 84 | 81 | 82 | 187,000 | 820 |
| 2003-05-30 | 85 | 86 | 80 | 83 | 473,000 | 830 |
| 2003-05-29 | 87 | 88 | 84 | 85 | 850,000 | 850 |
| 2003-05-28 | 88 | 90 | 84 | 90 | 1,006,000 | 900 |
| 2003-05-27 | 82 | 85 | 81 | 85 | 436,000 | 850 |
| 2003-05-26 | 82 | 82 | 80 | 82 | 165,000 | 820 |
| 2003-05-23 | 80 | 82 | 80 | 80 | 261,000 | 800 |
| 2003-05-22 | 86 | 86 | 80 | 81 | 816,000 | 810 |
| 2003-05-21 | 78 | 84 | 78 | 83 | 938,000 | 830 |
| 2003-05-20 | 76 | 77 | 76 | 76 | 103,000 | 760 |
| 2003-05-19 | 77 | 77 | 75 | 76 | 146,000 | 760 |
| 2003-05-16 | 76 | 78 | 75 | 75 | 236,000 | 750 |
| 2003-05-15 | 75 | 76 | 74 | 76 | 91,000 | 760 |
| 2003-05-14 | 76 | 77 | 74 | 74 | 155,000 | 740 |
| 2003-05-13 | 75 | 76 | 74 | 76 | 153,000 | 760 |
| 2003-05-12 | 73 | 74 | 73 | 73 | 57,000 | 730 |
| 2003-05-09 | 71 | 73 | 69 | 73 | 129,000 | 730 |
| 2003-05-08 | 72 | 73 | 70 | 71 | 54,000 | 710 |
| 2003-05-07 | 72 | 73 | 71 | 73 | 105,000 | 730 |
| 2003-05-06 | 75 | 76 | 73 | 73 | 241,000 | 730 |
| 2003-05-02 | 71 | 75 | 70 | 74 | 335,000 | 740 |
| 2003-05-01 | 67 | 74 | 67 | 72 | 364,000 | 720 |
| 2003-04-30 | 68 | 68 | 65 | 66 | 231,000 | 660 |
| 2003-04-28 | 63 | 69 | 63 | 68 | 324,000 | 680 |
| 2003-04-25 | 72 | 72 | 68 | 68 | 421,000 | 680 |
| 2003-04-24 | 78 | 78 | 70 | 72 | 469,000 | 720 |
| 2003-04-23 | 80 | 85 | 77 | 77 | 1,031,000 | 770 |
| 2003-04-22 | 89 | 93 | 78 | 78 | 3,053,000 | 780 |
| 2003-04-21 | 73 | 82 | 73 | 82 | 3,115,000 | 820 |
| 2003-04-18 | 65 | 72 | 64 | 68 | 664,000 | 680 |
| 2003-04-17 | 63 | 65 | 63 | 65 | 74,000 | 650 |
| 2003-04-16 | 66 | 66 | 63 | 65 | 181,000 | 650 |
| 2003-04-15 | 64 | 69 | 64 | 65 | 987,000 | 650 |
| 2003-04-14 | 62 | 64 | 62 | 63 | 189,000 | 630 |
| 2003-04-11 | 61 | 62 | 60 | 62 | 90,000 | 620 |
| 2003-04-10 | 60 | 61 | 59 | 61 | 130,000 | 610 |
| 2003-04-09 | 61 | 62 | 59 | 61 | 260,000 | 610 |
| 2003-04-08 | 64 | 66 | 62 | 63 | 554,000 | 630 |
| 2003-04-07 | 56 | 69 | 56 | 69 | 1,108,000 | 690 |
| 2003-04-04 | 52 | 53 | 51 | 53 | 130,000 | 530 |
| 2003-04-03 | 51 | 54 | 50 | 51 | 153,000 | 510 |
| 2003-04-02 | 50 | 51 | 49 | 50 | 67,000 | 500 |
| 2003-04-01 | 48 | 50 | 48 | 50 | 118,000 | 500 |
| 2003-03-31 | 51 | 51 | 49 | 49 | 66,000 | 490 |
| 2003-03-28 | 51 | 51 | 49 | 50 | 102,000 | 500 |
| 2003-03-27 | 51 | 51 | 49 | 51 | 131,000 | 510 |
| 2003-03-26 | 50 | 51 | 50 | 51 | 35,000 | 510 |
| 2003-03-25 | 48 | 50 | 48 | 50 | 53,000 | 500 |
| 2003-03-24 | 51 | 52 | 50 | 51 | 105,000 | 510 |
| 2003-03-20 | 50 | 50 | 49 | 50 | 65,000 | 500 |
| 2003-03-19 | 46 | 47 | 45 | 47 | 93,000 | 470 |
| 2003-03-18 | 48 | 50 | 47 | 49 | 74,000 | 490 |
| 2003-03-17 | 49 | 49 | 46 | 46 | 37,000 | 460 |
| 2003-03-14 | 48 | 50 | 47 | 50 | 147,000 | 500 |
| 2003-03-13 | 48 | 48 | 45 | 47 | 71,000 | 470 |
| 2003-03-12 | 45 | 48 | 44 | 47 | 57,000 | 470 |
| 2003-03-11 | 44 | 48 | 44 | 45 | 62,000 | 450 |
| 2003-03-10 | 50 | 50 | 48 | 49 | 153,000 | 490 |
| 2003-03-07 | 54 | 54 | 51 | 52 | 161,000 | 520 |
| 2003-03-06 | 52 | 54 | 52 | 54 | 197,000 | 540 |
| 2003-03-05 | 54 | 54 | 52 | 52 | 137,000 | 520 |
| 2003-03-04 | 53 | 54 | 52 | 54 | 239,000 | 540 |
| 2003-03-03 | 51 | 53 | 51 | 53 | 252,000 | 530 |
| 2003-02-28 | 51 | 51 | 49 | 50 | 130,000 | 500 |
| 2003-02-27 | 50 | 50 | 49 | 50 | 62,000 | 500 |
| 2003-02-26 | 49 | 52 | 49 | 49 | 193,000 | 490 |
| 2003-02-25 | 55 | 55 | 51 | 51 | 163,000 | 510 |
| 2003-02-24 | 57 | 57 | 54 | 55 | 190,000 | 550 |
| 2003-02-21 | 57 | 59 | 56 | 56 | 299,000 | 560 |
| 2003-02-20 | 55 | 56 | 54 | 55 | 125,000 | 550 |
| 2003-02-19 | 55 | 56 | 54 | 56 | 106,000 | 560 |
| 2003-02-18 | 55 | 56 | 54 | 55 | 290,000 | 550 |
| 2003-02-17 | 56 | 58 | 56 | 56 | 174,000 | 560 |
| 2003-02-14 | 55 | 57 | 55 | 57 | 308,000 | 570 |
| 2003-02-13 | 57 | 58 | 56 | 56 | 379,000 | 560 |
| 2003-02-12 | 52 | 58 | 52 | 58 | 1,028,000 | 580 |
| 2003-02-10 | 49 | 53 | 49 | 52 | 402,000 | 520 |
| 2003-02-07 | 50 | 53 | 47 | 49 | 516,000 | 490 |
| 2003-02-06 | 48 | 49 | 47 | 49 | 304,000 | 490 |
| 2003-02-05 | 45 | 48 | 44 | 47 | 329,000 | 470 |
| 2003-02-04 | 43 | 45 | 41 | 45 | 459,000 | 450 |
| 2003-02-03 | 40 | 41 | 38 | 40 | 415,000 | 400 |
| 2003-01-31 | 39 | 40 | 38 | 39 | 135,000 | 390 |
| 2003-01-30 | 40 | 40 | 39 | 40 | 117,000 | 400 |
| 2003-01-29 | 43 | 43 | 40 | 40 | 105,000 | 400 |
| 2003-01-28 | 43 | 43 | 41 | 43 | 107,000 | 430 |
| 2003-01-27 | 45 | 45 | 42 | 44 | 95,000 | 440 |
| 2003-01-24 | 44 | 47 | 43 | 44 | 141,000 | 440 |
| 2003-01-23 | 45 | 49 | 45 | 47 | 109,000 | 470 |
| 2003-01-22 | 50 | 50 | 44 | 45 | 347,000 | 450 |
| 2003-01-21 | 44 | 48 | 42 | 48 | 382,000 | 480 |
| 2003-01-20 | 40 | 45 | 39 | 45 | 268,000 | 450 |
| 2003-01-17 | 39 | 41 | 39 | 41 | 215,000 | 410 |
| 2003-01-16 | 40 | 41 | 38 | 41 | 162,000 | 410 |
| 2003-01-15 | 41 | 42 | 38 | 42 | 347,000 | 420 |
| 2003-01-14 | 36 | 40 | 35 | 40 | 350,000 | 400 |
| 2003-01-10 | 35 | 37 | 35 | 37 | 55,000 | 370 |
| 2003-01-09 | 35 | 36 | 35 | 36 | 18,000 | 360 |
| 2003-01-08 | 35 | 36 | 35 | 35 | 41,000 | 350 |
| 2003-01-07 | 37 | 37 | 35 | 36 | 82,000 | 360 |
| 2003-01-06 | 37 | 37 | 36 | 37 | 80,000 | 370 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
