8835 太平洋興発(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 299 | 310 | 296 | 303 | 14,407,000 | 3,030 |
| 2005-12-29 | 264 | 288 | 263 | 285 | 14,736,000 | 2,850 |
| 2005-12-28 | 256 | 261 | 256 | 260 | 1,135,000 | 2,600 |
| 2005-12-27 | 267 | 269 | 255 | 261 | 1,653,000 | 2,610 |
| 2005-12-26 | 267 | 271 | 264 | 267 | 1,231,000 | 2,670 |
| 2005-12-22 | 269 | 269 | 260 | 264 | 1,662,000 | 2,640 |
| 2005-12-21 | 270 | 275 | 264 | 264 | 4,119,000 | 2,640 |
| 2005-12-20 | 250 | 266 | 247 | 265 | 3,714,000 | 2,650 |
| 2005-12-19 | 263 | 264 | 251 | 255 | 2,327,000 | 2,550 |
| 2005-12-16 | 270 | 273 | 262 | 266 | 4,638,000 | 2,660 |
| 2005-12-15 | 271 | 279 | 265 | 276 | 16,367,000 | 2,760 |
| 2005-12-14 | 264 | 266 | 244 | 265 | 6,499,000 | 2,650 |
| 2005-12-13 | 249 | 266 | 246 | 257 | 10,596,000 | 2,570 |
| 2005-12-12 | 232 | 242 | 229 | 239 | 2,506,000 | 2,390 |
| 2005-12-09 | 226 | 234 | 226 | 231 | 1,070,000 | 2,310 |
| 2005-12-08 | 232 | 234 | 225 | 227 | 1,321,000 | 2,270 |
| 2005-12-07 | 221 | 245 | 221 | 232 | 7,730,000 | 2,320 |
| 2005-12-06 | 219 | 221 | 216 | 219 | 601,000 | 2,190 |
| 2005-12-05 | 217 | 221 | 214 | 220 | 760,000 | 2,200 |
| 2005-12-02 | 216 | 217 | 214 | 215 | 524,000 | 2,150 |
| 2005-12-01 | 212 | 218 | 211 | 216 | 924,000 | 2,160 |
| 2005-11-30 | 211 | 212 | 209 | 211 | 364,000 | 2,110 |
| 2005-11-29 | 210 | 212 | 208 | 209 | 540,000 | 2,090 |
| 2005-11-28 | 217 | 217 | 209 | 210 | 488,000 | 2,100 |
| 2005-11-25 | 207 | 214 | 206 | 213 | 572,000 | 2,130 |
| 2005-11-24 | 219 | 219 | 204 | 207 | 956,000 | 2,070 |
| 2005-11-22 | 220 | 221 | 217 | 218 | 450,000 | 2,180 |
| 2005-11-21 | 225 | 225 | 217 | 217 | 703,000 | 2,170 |
| 2005-11-18 | 228 | 231 | 221 | 224 | 1,544,000 | 2,240 |
| 2005-11-17 | 218 | 236 | 218 | 226 | 9,251,000 | 2,260 |
| 2005-11-16 | 212 | 216 | 208 | 213 | 1,284,000 | 2,130 |
| 2005-11-15 | 226 | 228 | 217 | 219 | 1,100,000 | 2,190 |
| 2005-11-14 | 230 | 235 | 226 | 226 | 2,225,000 | 2,260 |
| 2005-11-11 | 237 | 244 | 235 | 244 | 2,089,000 | 2,440 |
| 2005-11-10 | 242 | 253 | 235 | 235 | 9,274,000 | 2,350 |
| 2005-11-09 | 236 | 241 | 233 | 238 | 1,815,000 | 2,380 |
| 2005-11-08 | 232 | 241 | 231 | 236 | 3,258,000 | 2,360 |
| 2005-11-07 | 236 | 236 | 231 | 232 | 1,092,000 | 2,320 |
| 2005-11-04 | 238 | 239 | 234 | 236 | 1,388,000 | 2,360 |
| 2005-11-02 | 232 | 236 | 231 | 234 | 1,796,000 | 2,340 |
| 2005-11-01 | 231 | 232 | 228 | 229 | 431,000 | 2,290 |
| 2005-10-31 | 231 | 235 | 229 | 231 | 647,000 | 2,310 |
| 2005-10-28 | 228 | 234 | 228 | 231 | 883,000 | 2,310 |
| 2005-10-27 | 226 | 241 | 225 | 233 | 4,111,000 | 2,330 |
| 2005-10-26 | 225 | 231 | 221 | 226 | 1,750,000 | 2,260 |
| 2005-10-25 | 218 | 231 | 217 | 229 | 2,797,000 | 2,290 |
| 2005-10-24 | 221 | 223 | 217 | 218 | 734,000 | 2,180 |
| 2005-10-21 | 223 | 224 | 216 | 223 | 1,628,000 | 2,230 |
| 2005-10-20 | 229 | 231 | 224 | 227 | 1,251,000 | 2,270 |
| 2005-10-19 | 230 | 236 | 225 | 228 | 3,305,000 | 2,280 |
| 2005-10-18 | 225 | 241 | 225 | 229 | 7,616,000 | 2,290 |
| 2005-10-17 | 235 | 242 | 223 | 225 | 9,519,000 | 2,250 |
| 2005-10-14 | 259 | 277 | 228 | 242 | 63,953,000 | 2,420 |
| 2005-10-13 | 199 | 204 | 198 | 204 | 2,396,000 | 2,040 |
| 2005-10-12 | 197 | 200 | 196 | 199 | 1,238,000 | 1,990 |
| 2005-10-11 | 194 | 196 | 194 | 195 | 394,000 | 1,950 |
| 2005-10-07 | 191 | 194 | 191 | 192 | 466,000 | 1,920 |
| 2005-10-06 | 195 | 196 | 192 | 192 | 557,000 | 1,920 |
| 2005-10-05 | 199 | 199 | 194 | 195 | 409,000 | 1,950 |
| 2005-10-04 | 202 | 202 | 198 | 199 | 827,000 | 1,990 |
| 2005-10-03 | 195 | 201 | 194 | 200 | 1,275,000 | 2,000 |
| 2005-09-30 | 198 | 198 | 193 | 194 | 749,000 | 1,940 |
| 2005-09-29 | 201 | 203 | 197 | 197 | 1,046,000 | 1,970 |
| 2005-09-28 | 202 | 207 | 198 | 199 | 3,578,000 | 1,990 |
| 2005-09-27 | 198 | 200 | 195 | 200 | 1,636,000 | 2,000 |
| 2005-09-26 | 194 | 199 | 193 | 196 | 1,323,000 | 1,960 |
| 2005-09-22 | 193 | 194 | 190 | 193 | 588,000 | 1,930 |
| 2005-09-21 | 198 | 198 | 193 | 194 | 888,000 | 1,940 |
| 2005-09-20 | 193 | 199 | 192 | 198 | 2,353,000 | 1,980 |
| 2005-09-16 | 194 | 194 | 192 | 193 | 639,000 | 1,930 |
| 2005-09-15 | 191 | 195 | 190 | 194 | 716,000 | 1,940 |
| 2005-09-14 | 190 | 192 | 189 | 191 | 570,000 | 1,910 |
| 2005-09-13 | 191 | 192 | 189 | 192 | 326,000 | 1,920 |
| 2005-09-12 | 193 | 194 | 189 | 191 | 380,000 | 1,910 |
| 2005-09-09 | 187 | 190 | 186 | 190 | 746,000 | 1,900 |
| 2005-09-08 | 190 | 191 | 187 | 188 | 450,000 | 1,880 |
| 2005-09-07 | 195 | 195 | 189 | 190 | 495,000 | 1,900 |
| 2005-09-06 | 194 | 196 | 191 | 191 | 465,000 | 1,910 |
| 2005-09-05 | 196 | 197 | 194 | 194 | 315,000 | 1,940 |
| 2005-09-02 | 197 | 198 | 194 | 195 | 604,000 | 1,950 |
| 2005-09-01 | 198 | 202 | 195 | 198 | 2,252,000 | 1,980 |
| 2005-08-31 | 190 | 197 | 189 | 197 | 1,056,000 | 1,970 |
| 2005-08-30 | 189 | 190 | 189 | 189 | 272,000 | 1,890 |
| 2005-08-29 | 189 | 190 | 188 | 188 | 178,000 | 1,880 |
| 2005-08-26 | 191 | 192 | 187 | 189 | 282,000 | 1,890 |
| 2005-08-25 | 192 | 192 | 190 | 190 | 256,000 | 1,900 |
| 2005-08-24 | 193 | 195 | 192 | 193 | 272,000 | 1,930 |
| 2005-08-23 | 196 | 197 | 193 | 193 | 297,000 | 1,930 |
| 2005-08-22 | 195 | 195 | 193 | 193 | 197,000 | 1,930 |
| 2005-08-19 | 193 | 194 | 192 | 193 | 189,000 | 1,930 |
| 2005-08-18 | 195 | 197 | 192 | 192 | 329,000 | 1,920 |
| 2005-08-17 | 195 | 199 | 194 | 195 | 571,000 | 1,950 |
| 2005-08-16 | 198 | 198 | 194 | 197 | 406,000 | 1,970 |
| 2005-08-15 | 188 | 195 | 188 | 195 | 684,000 | 1,950 |
| 2005-08-12 | 198 | 199 | 192 | 193 | 457,000 | 1,930 |
| 2005-08-11 | 190 | 198 | 190 | 196 | 943,000 | 1,960 |
| 2005-08-10 | 192 | 194 | 189 | 191 | 834,000 | 1,910 |
| 2005-08-09 | 187 | 190 | 186 | 189 | 661,000 | 1,890 |
| 2005-08-08 | 180 | 184 | 176 | 184 | 630,000 | 1,840 |
| 2005-08-05 | 186 | 188 | 183 | 184 | 1,201,000 | 1,840 |
| 2005-08-04 | 197 | 198 | 188 | 191 | 925,000 | 1,910 |
| 2005-08-03 | 199 | 205 | 194 | 195 | 2,847,000 | 1,950 |
| 2005-08-02 | 204 | 204 | 193 | 200 | 3,892,000 | 2,000 |
| 2005-08-01 | 202 | 206 | 199 | 205 | 9,888,000 | 2,050 |
| 2005-07-29 | 187 | 193 | 186 | 192 | 1,285,000 | 1,920 |
| 2005-07-28 | 187 | 188 | 186 | 186 | 431,000 | 1,860 |
| 2005-07-27 | 188 | 188 | 185 | 187 | 228,000 | 1,870 |
| 2005-07-26 | 188 | 188 | 185 | 186 | 137,000 | 1,860 |
| 2005-07-25 | 185 | 188 | 185 | 188 | 326,000 | 1,880 |
| 2005-07-22 | 188 | 188 | 184 | 184 | 306,000 | 1,840 |
| 2005-07-21 | 186 | 188 | 186 | 187 | 254,000 | 1,870 |
| 2005-07-20 | 187 | 188 | 184 | 185 | 286,000 | 1,850 |
| 2005-07-19 | 182 | 187 | 182 | 187 | 341,000 | 1,870 |
| 2005-07-15 | 185 | 185 | 182 | 182 | 230,000 | 1,820 |
| 2005-07-14 | 184 | 185 | 183 | 184 | 248,000 | 1,840 |
| 2005-07-13 | 183 | 184 | 181 | 183 | 193,000 | 1,830 |
| 2005-07-12 | 181 | 183 | 180 | 181 | 207,000 | 1,810 |
| 2005-07-11 | 180 | 181 | 178 | 180 | 323,000 | 1,800 |
| 2005-07-08 | 181 | 182 | 179 | 179 | 272,000 | 1,790 |
| 2005-07-07 | 183 | 183 | 181 | 181 | 360,000 | 1,810 |
| 2005-07-06 | 185 | 185 | 182 | 183 | 257,000 | 1,830 |
| 2005-07-05 | 186 | 186 | 184 | 184 | 181,000 | 1,840 |
| 2005-07-04 | 185 | 186 | 184 | 185 | 247,000 | 1,850 |
| 2005-07-01 | 183 | 187 | 183 | 185 | 258,000 | 1,850 |
| 2005-06-30 | 189 | 189 | 184 | 185 | 271,000 | 1,850 |
| 2005-06-29 | 188 | 190 | 187 | 188 | 174,000 | 1,880 |
| 2005-06-28 | 185 | 189 | 185 | 188 | 215,000 | 1,880 |
| 2005-06-27 | 188 | 188 | 185 | 187 | 289,000 | 1,870 |
| 2005-06-24 | 186 | 190 | 185 | 190 | 417,000 | 1,900 |
| 2005-06-23 | 190 | 190 | 188 | 189 | 197,000 | 1,890 |
| 2005-06-22 | 188 | 191 | 188 | 190 | 356,000 | 1,900 |
| 2005-06-21 | 196 | 197 | 190 | 191 | 1,037,000 | 1,910 |
| 2005-06-20 | 192 | 198 | 191 | 197 | 1,444,000 | 1,970 |
| 2005-06-17 | 190 | 193 | 189 | 190 | 378,000 | 1,900 |
| 2005-06-16 | 191 | 193 | 188 | 190 | 349,000 | 1,900 |
| 2005-06-15 | 187 | 190 | 186 | 190 | 293,000 | 1,900 |
| 2005-06-14 | 189 | 189 | 185 | 187 | 177,000 | 1,870 |
| 2005-06-13 | 185 | 189 | 184 | 187 | 359,000 | 1,870 |
| 2005-06-10 | 183 | 185 | 181 | 185 | 312,000 | 1,850 |
| 2005-06-09 | 186 | 186 | 183 | 183 | 117,000 | 1,830 |
| 2005-06-08 | 186 | 186 | 183 | 186 | 170,000 | 1,860 |
| 2005-06-07 | 187 | 187 | 183 | 183 | 125,000 | 1,830 |
| 2005-06-06 | 186 | 186 | 184 | 185 | 162,000 | 1,850 |
| 2005-06-03 | 188 | 188 | 184 | 187 | 163,000 | 1,870 |
| 2005-06-02 | 192 | 192 | 187 | 188 | 388,000 | 1,880 |
| 2005-06-01 | 182 | 189 | 181 | 187 | 443,000 | 1,870 |
| 2005-05-31 | 178 | 184 | 177 | 183 | 422,000 | 1,830 |
| 2005-05-30 | 177 | 179 | 175 | 177 | 273,000 | 1,770 |
| 2005-05-27 | 173 | 176 | 173 | 176 | 275,000 | 1,760 |
| 2005-05-26 | 172 | 176 | 171 | 173 | 413,000 | 1,730 |
| 2005-05-25 | 185 | 186 | 174 | 177 | 609,000 | 1,770 |
| 2005-05-24 | 193 | 194 | 184 | 186 | 437,000 | 1,860 |
| 2005-05-23 | 188 | 192 | 187 | 192 | 321,000 | 1,920 |
| 2005-05-20 | 194 | 203 | 190 | 190 | 2,248,000 | 1,900 |
| 2005-05-19 | 187 | 194 | 184 | 190 | 860,000 | 1,900 |
| 2005-05-18 | 186 | 187 | 182 | 184 | 279,000 | 1,840 |
| 2005-05-17 | 191 | 192 | 180 | 184 | 844,000 | 1,840 |
| 2005-05-16 | 195 | 200 | 184 | 185 | 700,000 | 1,850 |
| 2005-05-13 | 197 | 198 | 195 | 195 | 389,000 | 1,950 |
| 2005-05-12 | 201 | 202 | 197 | 198 | 558,000 | 1,980 |
| 2005-05-11 | 194 | 203 | 194 | 202 | 1,168,000 | 2,020 |
| 2005-05-10 | 200 | 203 | 197 | 197 | 1,032,000 | 1,970 |
| 2005-05-09 | 207 | 208 | 198 | 202 | 3,798,000 | 2,020 |
| 2005-05-06 | 185 | 205 | 185 | 203 | 11,945,000 | 2,030 |
| 2005-05-02 | 184 | 184 | 179 | 181 | 124,000 | 1,810 |
| 2005-04-28 | 185 | 185 | 179 | 183 | 256,000 | 1,830 |
| 2005-04-27 | 183 | 184 | 181 | 182 | 230,000 | 1,820 |
| 2005-04-26 | 178 | 183 | 177 | 182 | 375,000 | 1,820 |
| 2005-04-25 | 180 | 182 | 177 | 178 | 259,000 | 1,780 |
| 2005-04-22 | 182 | 182 | 179 | 179 | 425,000 | 1,790 |
| 2005-04-21 | 172 | 180 | 172 | 177 | 780,000 | 1,770 |
| 2005-04-20 | 179 | 185 | 177 | 182 | 933,000 | 1,820 |
| 2005-04-19 | 180 | 181 | 174 | 175 | 609,000 | 1,750 |
| 2005-04-18 | 168 | 175 | 168 | 168 | 899,000 | 1,680 |
| 2005-04-15 | 183 | 186 | 182 | 182 | 576,000 | 1,820 |
| 2005-04-14 | 190 | 191 | 185 | 188 | 569,000 | 1,880 |
| 2005-04-13 | 196 | 196 | 190 | 192 | 509,000 | 1,920 |
| 2005-04-12 | 198 | 199 | 194 | 195 | 366,000 | 1,950 |
| 2005-04-11 | 198 | 200 | 196 | 197 | 280,000 | 1,970 |
| 2005-04-08 | 199 | 202 | 199 | 202 | 286,000 | 2,020 |
| 2005-04-07 | 201 | 202 | 194 | 199 | 573,000 | 1,990 |
| 2005-04-06 | 203 | 205 | 201 | 201 | 392,000 | 2,010 |
| 2005-04-05 | 203 | 208 | 201 | 203 | 485,000 | 2,030 |
| 2005-04-04 | 201 | 204 | 199 | 203 | 484,000 | 2,030 |
| 2005-04-01 | 197 | 203 | 197 | 203 | 444,000 | 2,030 |
| 2005-03-31 | 193 | 199 | 193 | 198 | 816,000 | 1,980 |
| 2005-03-30 | 201 | 204 | 193 | 193 | 898,000 | 1,930 |
| 2005-03-29 | 210 | 210 | 202 | 204 | 481,000 | 2,040 |
| 2005-03-28 | 202 | 211 | 201 | 206 | 764,000 | 2,060 |
| 2005-03-25 | 212 | 216 | 207 | 207 | 961,000 | 2,070 |
| 2005-03-24 | 216 | 220 | 214 | 214 | 723,000 | 2,140 |
| 2005-03-23 | 217 | 220 | 212 | 217 | 1,105,000 | 2,170 |
| 2005-03-22 | 222 | 224 | 217 | 218 | 1,372,000 | 2,180 |
| 2005-03-18 | 216 | 225 | 216 | 222 | 2,972,000 | 2,220 |
| 2005-03-17 | 218 | 219 | 216 | 218 | 1,069,000 | 2,180 |
| 2005-03-16 | 217 | 221 | 212 | 221 | 1,491,000 | 2,210 |
| 2005-03-15 | 225 | 225 | 215 | 216 | 2,701,000 | 2,160 |
| 2005-03-14 | 232 | 233 | 222 | 224 | 8,924,000 | 2,240 |
| 2005-03-11 | 216 | 228 | 212 | 227 | 11,886,000 | 2,270 |
| 2005-03-10 | 207 | 215 | 207 | 215 | 1,813,000 | 2,150 |
| 2005-03-09 | 211 | 214 | 208 | 211 | 1,555,000 | 2,110 |
| 2005-03-08 | 214 | 216 | 212 | 212 | 1,222,000 | 2,120 |
| 2005-03-07 | 215 | 222 | 213 | 213 | 3,153,000 | 2,130 |
| 2005-03-04 | 216 | 218 | 212 | 214 | 3,423,000 | 2,140 |
| 2005-03-03 | 213 | 215 | 210 | 214 | 1,686,000 | 2,140 |
| 2005-03-02 | 211 | 217 | 210 | 214 | 3,175,000 | 2,140 |
| 2005-03-01 | 217 | 222 | 209 | 209 | 7,375,000 | 2,090 |
| 2005-02-28 | 203 | 216 | 200 | 213 | 13,212,000 | 2,130 |
| 2005-02-25 | 205 | 206 | 199 | 202 | 2,117,000 | 2,020 |
| 2005-02-24 | 201 | 206 | 198 | 201 | 3,078,000 | 2,010 |
| 2005-02-23 | 198 | 199 | 196 | 198 | 1,388,000 | 1,980 |
| 2005-02-22 | 202 | 203 | 198 | 199 | 2,264,000 | 1,990 |
| 2005-02-21 | 198 | 207 | 196 | 200 | 6,244,000 | 2,000 |
| 2005-02-18 | 197 | 198 | 194 | 195 | 1,017,000 | 1,950 |
| 2005-02-17 | 195 | 200 | 194 | 196 | 2,081,000 | 1,960 |
| 2005-02-16 | 200 | 201 | 195 | 196 | 1,996,000 | 1,960 |
| 2005-02-15 | 200 | 204 | 199 | 202 | 3,413,000 | 2,020 |
| 2005-02-14 | 198 | 208 | 195 | 198 | 6,819,000 | 1,980 |
| 2005-02-10 | 199 | 200 | 194 | 195 | 4,166,000 | 1,950 |
| 2005-02-09 | 204 | 206 | 200 | 202 | 5,080,000 | 2,020 |
| 2005-02-08 | 209 | 219 | 199 | 204 | 17,369,000 | 2,040 |
| 2005-02-07 | 243 | 248 | 210 | 210 | 86,783,000 | 2,100 |
| 2005-02-04 | 172 | 218 | 172 | 218 | 143,303,008 | 2,180 |
| 2005-02-03 | 169 | 172 | 165 | 168 | 1,589,000 | 1,680 |
| 2005-02-02 | 167 | 168 | 165 | 168 | 1,065,000 | 1,680 |
| 2005-02-01 | 170 | 171 | 167 | 167 | 1,138,000 | 1,670 |
| 2005-01-31 | 171 | 172 | 168 | 170 | 1,203,000 | 1,700 |
| 2005-01-28 | 168 | 175 | 167 | 168 | 3,662,000 | 1,680 |
| 2005-01-27 | 169 | 171 | 166 | 167 | 1,512,000 | 1,670 |
| 2005-01-26 | 171 | 171 | 167 | 168 | 2,271,000 | 1,680 |
| 2005-01-25 | 167 | 176 | 166 | 171 | 10,072,000 | 1,710 |
| 2005-01-24 | 167 | 171 | 164 | 168 | 6,954,000 | 1,680 |
| 2005-01-21 | 154 | 173 | 154 | 168 | 22,659,000 | 1,680 |
| 2005-01-20 | 154 | 156 | 151 | 154 | 1,209,000 | 1,540 |
| 2005-01-19 | 157 | 159 | 155 | 157 | 703,000 | 1,570 |
| 2005-01-18 | 160 | 161 | 155 | 157 | 2,095,000 | 1,570 |
| 2005-01-17 | 154 | 162 | 153 | 159 | 6,876,000 | 1,590 |
| 2005-01-14 | 148 | 154 | 146 | 150 | 2,825,000 | 1,500 |
| 2005-01-13 | 147 | 152 | 145 | 152 | 2,376,000 | 1,520 |
| 2005-01-12 | 147 | 148 | 144 | 148 | 1,029,000 | 1,480 |
| 2005-01-11 | 146 | 148 | 145 | 148 | 1,124,000 | 1,480 |
| 2005-01-07 | 142 | 149 | 140 | 144 | 2,979,000 | 1,440 |
| 2005-01-06 | 139 | 140 | 138 | 139 | 703,000 | 1,390 |
| 2005-01-05 | 136 | 143 | 136 | 140 | 2,628,000 | 1,400 |
| 2005-01-04 | 135 | 137 | 134 | 134 | 153,000 | 1,340 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
