8835 太平洋興発(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 110 | 112 | 110 | 111 | 124,000 | 1,110 |
| 2006-12-28 | 114 | 115 | 110 | 112 | 385,000 | 1,120 |
| 2006-12-27 | 113 | 114 | 112 | 113 | 258,000 | 1,130 |
| 2006-12-26 | 110 | 113 | 108 | 113 | 551,000 | 1,130 |
| 2006-12-25 | 113 | 114 | 110 | 111 | 391,000 | 1,110 |
| 2006-12-22 | 115 | 116 | 112 | 114 | 615,000 | 1,140 |
| 2006-12-21 | 120 | 120 | 115 | 115 | 528,000 | 1,150 |
| 2006-12-20 | 117 | 120 | 116 | 120 | 266,000 | 1,200 |
| 2006-12-19 | 124 | 124 | 118 | 119 | 447,000 | 1,190 |
| 2006-12-18 | 121 | 125 | 121 | 122 | 713,000 | 1,220 |
| 2006-12-15 | 119 | 122 | 119 | 121 | 575,000 | 1,210 |
| 2006-12-14 | 118 | 119 | 117 | 118 | 204,000 | 1,180 |
| 2006-12-13 | 119 | 120 | 118 | 120 | 391,000 | 1,200 |
| 2006-12-12 | 123 | 123 | 120 | 121 | 297,000 | 1,210 |
| 2006-12-11 | 124 | 124 | 121 | 123 | 307,000 | 1,230 |
| 2006-12-08 | 124 | 126 | 123 | 124 | 367,000 | 1,240 |
| 2006-12-07 | 125 | 126 | 124 | 126 | 207,000 | 1,260 |
| 2006-12-06 | 124 | 126 | 124 | 126 | 167,000 | 1,260 |
| 2006-12-05 | 126 | 127 | 125 | 125 | 206,000 | 1,250 |
| 2006-12-04 | 128 | 128 | 123 | 127 | 351,000 | 1,270 |
| 2006-12-01 | 121 | 125 | 121 | 125 | 221,000 | 1,250 |
| 2006-11-30 | 124 | 125 | 123 | 124 | 282,000 | 1,240 |
| 2006-11-29 | 120 | 122 | 119 | 122 | 192,000 | 1,220 |
| 2006-11-28 | 114 | 120 | 114 | 119 | 148,000 | 1,190 |
| 2006-11-27 | 111 | 117 | 111 | 116 | 391,000 | 1,160 |
| 2006-11-24 | 113 | 113 | 110 | 111 | 224,000 | 1,110 |
| 2006-11-22 | 110 | 115 | 109 | 114 | 297,000 | 1,140 |
| 2006-11-21 | 110 | 114 | 107 | 109 | 478,000 | 1,090 |
| 2006-11-20 | 121 | 121 | 109 | 111 | 635,000 | 1,110 |
| 2006-11-17 | 126 | 126 | 119 | 121 | 519,000 | 1,210 |
| 2006-11-16 | 127 | 129 | 126 | 126 | 101,000 | 1,260 |
| 2006-11-15 | 130 | 131 | 127 | 127 | 233,000 | 1,270 |
| 2006-11-14 | 126 | 130 | 126 | 128 | 330,000 | 1,280 |
| 2006-11-13 | 129 | 130 | 125 | 126 | 391,000 | 1,260 |
| 2006-11-10 | 129 | 130 | 128 | 129 | 146,000 | 1,290 |
| 2006-11-09 | 130 | 131 | 127 | 128 | 307,000 | 1,280 |
| 2006-11-08 | 133 | 135 | 129 | 129 | 197,000 | 1,290 |
| 2006-11-07 | 135 | 135 | 132 | 132 | 69,000 | 1,320 |
| 2006-11-06 | 133 | 134 | 132 | 134 | 67,000 | 1,340 |
| 2006-11-02 | 133 | 134 | 132 | 132 | 92,000 | 1,320 |
| 2006-11-01 | 134 | 135 | 132 | 134 | 121,000 | 1,340 |
| 2006-10-31 | 136 | 137 | 134 | 135 | 109,000 | 1,350 |
| 2006-10-30 | 135 | 136 | 133 | 135 | 226,000 | 1,350 |
| 2006-10-27 | 140 | 141 | 138 | 138 | 148,000 | 1,380 |
| 2006-10-26 | 140 | 140 | 138 | 139 | 165,000 | 1,390 |
| 2006-10-25 | 140 | 143 | 138 | 138 | 237,000 | 1,380 |
| 2006-10-24 | 141 | 145 | 141 | 141 | 423,000 | 1,410 |
| 2006-10-23 | 141 | 141 | 136 | 141 | 285,000 | 1,410 |
| 2006-10-20 | 137 | 143 | 136 | 140 | 700,000 | 1,400 |
| 2006-10-19 | 137 | 138 | 136 | 137 | 153,000 | 1,370 |
| 2006-10-18 | 135 | 136 | 134 | 136 | 167,000 | 1,360 |
| 2006-10-17 | 138 | 139 | 136 | 137 | 130,000 | 1,370 |
| 2006-10-16 | 136 | 138 | 135 | 137 | 250,000 | 1,370 |
| 2006-10-13 | 130 | 134 | 130 | 134 | 290,000 | 1,340 |
| 2006-10-12 | 130 | 133 | 130 | 130 | 184,000 | 1,300 |
| 2006-10-11 | 136 | 138 | 131 | 131 | 295,000 | 1,310 |
| 2006-10-10 | 137 | 141 | 136 | 138 | 240,000 | 1,380 |
| 2006-10-06 | 141 | 144 | 140 | 140 | 329,000 | 1,400 |
| 2006-10-05 | 140 | 142 | 139 | 139 | 238,000 | 1,390 |
| 2006-10-04 | 146 | 146 | 137 | 138 | 582,000 | 1,380 |
| 2006-10-03 | 140 | 149 | 140 | 146 | 1,090,000 | 1,460 |
| 2006-10-02 | 141 | 142 | 138 | 141 | 217,000 | 1,410 |
| 2006-09-29 | 140 | 141 | 137 | 138 | 512,000 | 1,380 |
| 2006-09-28 | 135 | 137 | 134 | 137 | 455,000 | 1,370 |
| 2006-09-27 | 132 | 134 | 131 | 133 | 257,000 | 1,330 |
| 2006-09-26 | 134 | 135 | 130 | 130 | 117,000 | 1,300 |
| 2006-09-25 | 131 | 133 | 131 | 132 | 103,000 | 1,320 |
| 2006-09-22 | 132 | 135 | 132 | 133 | 200,000 | 1,330 |
| 2006-09-21 | 135 | 137 | 132 | 134 | 129,000 | 1,340 |
| 2006-09-20 | 138 | 138 | 133 | 134 | 178,000 | 1,340 |
| 2006-09-19 | 138 | 141 | 137 | 138 | 106,000 | 1,380 |
| 2006-09-15 | 137 | 140 | 135 | 137 | 296,000 | 1,370 |
| 2006-09-14 | 138 | 139 | 135 | 138 | 315,000 | 1,380 |
| 2006-09-13 | 146 | 146 | 139 | 139 | 351,000 | 1,390 |
| 2006-09-12 | 147 | 148 | 144 | 144 | 302,000 | 1,440 |
| 2006-09-11 | 153 | 153 | 149 | 149 | 210,000 | 1,490 |
| 2006-09-08 | 149 | 152 | 148 | 151 | 364,000 | 1,510 |
| 2006-09-07 | 151 | 154 | 151 | 151 | 262,000 | 1,510 |
| 2006-09-06 | 156 | 156 | 150 | 153 | 461,000 | 1,530 |
| 2006-09-05 | 153 | 156 | 152 | 156 | 496,000 | 1,560 |
| 2006-09-04 | 149 | 151 | 149 | 151 | 300,000 | 1,510 |
| 2006-09-01 | 147 | 147 | 145 | 146 | 184,000 | 1,460 |
| 2006-08-31 | 145 | 149 | 144 | 145 | 484,000 | 1,450 |
| 2006-08-30 | 149 | 150 | 144 | 146 | 324,000 | 1,460 |
| 2006-08-29 | 150 | 150 | 148 | 149 | 336,000 | 1,490 |
| 2006-08-28 | 154 | 154 | 149 | 149 | 446,000 | 1,490 |
| 2006-08-25 | 158 | 160 | 153 | 154 | 1,050,000 | 1,540 |
| 2006-08-24 | 158 | 160 | 156 | 158 | 766,000 | 1,580 |
| 2006-08-23 | 156 | 161 | 155 | 161 | 1,224,000 | 1,610 |
| 2006-08-22 | 152 | 158 | 151 | 157 | 788,000 | 1,570 |
| 2006-08-21 | 155 | 155 | 150 | 152 | 355,000 | 1,520 |
| 2006-08-18 | 149 | 153 | 149 | 153 | 573,000 | 1,530 |
| 2006-08-17 | 150 | 152 | 147 | 149 | 733,000 | 1,490 |
| 2006-08-16 | 148 | 150 | 147 | 149 | 639,000 | 1,490 |
| 2006-08-15 | 143 | 147 | 143 | 146 | 392,000 | 1,460 |
| 2006-08-14 | 142 | 145 | 142 | 142 | 375,000 | 1,420 |
| 2006-08-11 | 140 | 147 | 140 | 143 | 1,494,000 | 1,430 |
| 2006-08-10 | 137 | 142 | 137 | 140 | 837,000 | 1,400 |
| 2006-08-09 | 136 | 138 | 133 | 138 | 252,000 | 1,380 |
| 2006-08-08 | 131 | 137 | 131 | 135 | 422,000 | 1,350 |
| 2006-08-07 | 141 | 141 | 135 | 135 | 464,000 | 1,350 |
| 2006-08-04 | 144 | 144 | 140 | 142 | 219,000 | 1,420 |
| 2006-08-03 | 143 | 146 | 140 | 141 | 587,000 | 1,410 |
| 2006-08-02 | 137 | 141 | 137 | 140 | 457,000 | 1,400 |
| 2006-08-01 | 135 | 143 | 135 | 139 | 1,714,000 | 1,390 |
| 2006-07-31 | 139 | 139 | 134 | 136 | 353,000 | 1,360 |
| 2006-07-28 | 128 | 133 | 128 | 132 | 473,000 | 1,320 |
| 2006-07-27 | 126 | 129 | 124 | 128 | 456,000 | 1,280 |
| 2006-07-26 | 133 | 134 | 127 | 127 | 304,000 | 1,270 |
| 2006-07-25 | 134 | 136 | 131 | 131 | 381,000 | 1,310 |
| 2006-07-24 | 132 | 132 | 126 | 130 | 637,000 | 1,300 |
| 2006-07-21 | 133 | 136 | 133 | 135 | 391,000 | 1,350 |
| 2006-07-20 | 136 | 139 | 134 | 138 | 788,000 | 1,380 |
| 2006-07-19 | 133 | 137 | 129 | 130 | 966,000 | 1,300 |
| 2006-07-18 | 141 | 143 | 128 | 128 | 1,389,000 | 1,280 |
| 2006-07-14 | 154 | 154 | 149 | 149 | 783,000 | 1,490 |
| 2006-07-13 | 157 | 160 | 156 | 157 | 802,000 | 1,570 |
| 2006-07-12 | 165 | 167 | 158 | 161 | 981,000 | 1,610 |
| 2006-07-11 | 160 | 167 | 160 | 164 | 1,878,000 | 1,640 |
| 2006-07-10 | 158 | 163 | 155 | 162 | 1,131,000 | 1,620 |
| 2006-07-07 | 167 | 173 | 162 | 164 | 5,122,000 | 1,640 |
| 2006-07-06 | 161 | 170 | 161 | 165 | 4,524,000 | 1,650 |
| 2006-07-05 | 160 | 169 | 158 | 162 | 1,978,000 | 1,620 |
| 2006-07-04 | 159 | 167 | 156 | 163 | 2,339,000 | 1,630 |
| 2006-07-03 | 159 | 159 | 155 | 157 | 670,000 | 1,570 |
| 2006-06-30 | 164 | 164 | 157 | 158 | 1,047,000 | 1,580 |
| 2006-06-29 | 160 | 163 | 155 | 157 | 972,000 | 1,570 |
| 2006-06-28 | 157 | 161 | 156 | 158 | 982,000 | 1,580 |
| 2006-06-27 | 157 | 164 | 155 | 161 | 2,246,000 | 1,610 |
| 2006-06-26 | 152 | 156 | 150 | 154 | 1,114,000 | 1,540 |
| 2006-06-23 | 151 | 152 | 148 | 151 | 476,000 | 1,510 |
| 2006-06-22 | 151 | 153 | 149 | 152 | 516,000 | 1,520 |
| 2006-06-21 | 150 | 152 | 147 | 148 | 520,000 | 1,480 |
| 2006-06-20 | 154 | 154 | 148 | 148 | 707,000 | 1,480 |
| 2006-06-19 | 152 | 155 | 152 | 154 | 814,000 | 1,540 |
| 2006-06-16 | 153 | 157 | 151 | 152 | 3,149,000 | 1,520 |
| 2006-06-15 | 152 | 153 | 146 | 149 | 983,000 | 1,490 |
| 2006-06-14 | 142 | 147 | 139 | 145 | 2,123,000 | 1,450 |
| 2006-06-13 | 151 | 158 | 143 | 143 | 8,398,000 | 1,430 |
| 2006-06-12 | 135 | 167 | 133 | 160 | 10,010,000 | 1,600 |
| 2006-06-09 | 133 | 138 | 127 | 133 | 1,680,000 | 1,330 |
| 2006-06-08 | 130 | 135 | 126 | 128 | 1,305,000 | 1,280 |
| 2006-06-07 | 145 | 151 | 139 | 140 | 780,000 | 1,400 |
| 2006-06-06 | 146 | 151 | 146 | 147 | 834,000 | 1,470 |
| 2006-06-05 | 150 | 156 | 149 | 154 | 2,043,000 | 1,540 |
| 2006-06-02 | 145 | 148 | 125 | 143 | 1,496,000 | 1,430 |
| 2006-06-01 | 158 | 163 | 143 | 145 | 1,596,000 | 1,450 |
| 2006-05-31 | 156 | 163 | 152 | 153 | 1,354,000 | 1,530 |
| 2006-05-30 | 171 | 171 | 166 | 166 | 444,000 | 1,660 |
| 2006-05-29 | 176 | 178 | 171 | 172 | 365,000 | 1,720 |
| 2006-05-26 | 179 | 181 | 173 | 175 | 460,000 | 1,750 |
| 2006-05-25 | 182 | 182 | 177 | 177 | 333,000 | 1,770 |
| 2006-05-24 | 178 | 187 | 173 | 182 | 803,000 | 1,820 |
| 2006-05-23 | 180 | 182 | 174 | 176 | 482,000 | 1,760 |
| 2006-05-22 | 188 | 190 | 182 | 182 | 787,000 | 1,820 |
| 2006-05-19 | 178 | 183 | 176 | 183 | 565,000 | 1,830 |
| 2006-05-18 | 173 | 181 | 170 | 178 | 1,182,000 | 1,780 |
| 2006-05-17 | 185 | 187 | 175 | 184 | 1,061,000 | 1,840 |
| 2006-05-16 | 191 | 195 | 181 | 182 | 998,000 | 1,820 |
| 2006-05-15 | 193 | 196 | 186 | 191 | 825,000 | 1,910 |
| 2006-05-12 | 197 | 200 | 195 | 198 | 456,000 | 1,980 |
| 2006-05-11 | 209 | 210 | 198 | 202 | 920,000 | 2,020 |
| 2006-05-10 | 213 | 213 | 207 | 210 | 499,000 | 2,100 |
| 2006-05-09 | 217 | 217 | 213 | 214 | 232,000 | 2,140 |
| 2006-05-08 | 212 | 218 | 212 | 216 | 482,000 | 2,160 |
| 2006-05-02 | 207 | 210 | 207 | 210 | 250,000 | 2,100 |
| 2006-05-01 | 214 | 214 | 207 | 207 | 397,000 | 2,070 |
| 2006-04-28 | 217 | 217 | 210 | 213 | 481,000 | 2,130 |
| 2006-04-27 | 214 | 217 | 212 | 216 | 241,000 | 2,160 |
| 2006-04-26 | 217 | 217 | 211 | 213 | 337,000 | 2,130 |
| 2006-04-25 | 210 | 219 | 210 | 216 | 509,000 | 2,160 |
| 2006-04-24 | 220 | 228 | 211 | 213 | 1,630,000 | 2,130 |
| 2006-04-21 | 223 | 225 | 216 | 216 | 646,000 | 2,160 |
| 2006-04-20 | 222 | 229 | 218 | 223 | 1,019,000 | 2,230 |
| 2006-04-19 | 231 | 231 | 221 | 222 | 628,000 | 2,220 |
| 2006-04-18 | 217 | 233 | 217 | 230 | 891,000 | 2,300 |
| 2006-04-17 | 233 | 235 | 217 | 221 | 1,369,000 | 2,210 |
| 2006-04-14 | 235 | 237 | 233 | 233 | 507,000 | 2,330 |
| 2006-04-13 | 241 | 241 | 234 | 236 | 650,000 | 2,360 |
| 2006-04-12 | 239 | 242 | 238 | 239 | 514,000 | 2,390 |
| 2006-04-11 | 242 | 245 | 237 | 240 | 774,000 | 2,400 |
| 2006-04-10 | 232 | 242 | 232 | 240 | 946,000 | 2,400 |
| 2006-04-07 | 239 | 241 | 233 | 236 | 1,447,000 | 2,360 |
| 2006-04-06 | 245 | 247 | 240 | 242 | 590,000 | 2,420 |
| 2006-04-05 | 251 | 251 | 241 | 245 | 1,160,000 | 2,450 |
| 2006-04-04 | 250 | 252 | 248 | 251 | 982,000 | 2,510 |
| 2006-04-03 | 250 | 253 | 247 | 251 | 1,184,000 | 2,510 |
| 2006-03-31 | 254 | 254 | 249 | 251 | 936,000 | 2,510 |
| 2006-03-30 | 254 | 258 | 253 | 255 | 963,000 | 2,550 |
| 2006-03-29 | 251 | 258 | 249 | 256 | 1,507,000 | 2,560 |
| 2006-03-28 | 251 | 258 | 246 | 251 | 2,581,000 | 2,510 |
| 2006-03-27 | 260 | 261 | 254 | 258 | 1,220,000 | 2,580 |
| 2006-03-24 | 252 | 262 | 250 | 259 | 3,493,000 | 2,590 |
| 2006-03-23 | 255 | 255 | 249 | 250 | 1,085,000 | 2,500 |
| 2006-03-22 | 247 | 257 | 245 | 254 | 1,664,000 | 2,540 |
| 2006-03-20 | 248 | 254 | 246 | 249 | 1,058,000 | 2,490 |
| 2006-03-17 | 251 | 257 | 240 | 248 | 1,847,000 | 2,480 |
| 2006-03-16 | 255 | 267 | 245 | 250 | 5,077,000 | 2,500 |
| 2006-03-15 | 250 | 254 | 241 | 253 | 2,009,000 | 2,530 |
| 2006-03-14 | 252 | 253 | 243 | 248 | 1,528,000 | 2,480 |
| 2006-03-13 | 251 | 256 | 247 | 255 | 2,776,000 | 2,550 |
| 2006-03-10 | 237 | 252 | 233 | 248 | 4,030,000 | 2,480 |
| 2006-03-09 | 227 | 240 | 226 | 240 | 2,044,000 | 2,400 |
| 2006-03-08 | 225 | 228 | 218 | 225 | 1,016,000 | 2,250 |
| 2006-03-07 | 235 | 235 | 223 | 226 | 1,436,000 | 2,260 |
| 2006-03-06 | 226 | 233 | 219 | 232 | 1,476,000 | 2,320 |
| 2006-03-03 | 221 | 234 | 216 | 222 | 1,955,000 | 2,220 |
| 2006-03-02 | 247 | 248 | 225 | 226 | 1,428,000 | 2,260 |
| 2006-03-01 | 240 | 246 | 235 | 239 | 1,752,000 | 2,390 |
| 2006-02-28 | 256 | 261 | 246 | 250 | 2,386,000 | 2,500 |
| 2006-02-27 | 263 | 271 | 252 | 254 | 9,346,000 | 2,540 |
| 2006-02-24 | 238 | 262 | 235 | 261 | 8,760,000 | 2,610 |
| 2006-02-23 | 228 | 234 | 226 | 234 | 1,514,000 | 2,340 |
| 2006-02-22 | 221 | 232 | 212 | 223 | 3,157,000 | 2,230 |
| 2006-02-21 | 196 | 220 | 196 | 218 | 3,312,000 | 2,180 |
| 2006-02-20 | 204 | 209 | 186 | 186 | 2,406,000 | 1,860 |
| 2006-02-17 | 229 | 235 | 208 | 213 | 1,501,000 | 2,130 |
| 2006-02-16 | 231 | 241 | 228 | 230 | 767,000 | 2,300 |
| 2006-02-15 | 250 | 253 | 232 | 236 | 2,005,000 | 2,360 |
| 2006-02-14 | 236 | 248 | 211 | 240 | 3,799,000 | 2,400 |
| 2006-02-13 | 264 | 272 | 233 | 236 | 1,864,000 | 2,360 |
| 2006-02-10 | 280 | 283 | 263 | 269 | 1,498,000 | 2,690 |
| 2006-02-09 | 293 | 298 | 273 | 281 | 3,781,000 | 2,810 |
| 2006-02-08 | 306 | 307 | 289 | 293 | 4,208,000 | 2,930 |
| 2006-02-07 | 295 | 315 | 291 | 312 | 15,509,000 | 3,120 |
| 2006-02-06 | 292 | 294 | 287 | 292 | 1,239,000 | 2,920 |
| 2006-02-03 | 287 | 294 | 276 | 292 | 2,429,000 | 2,920 |
| 2006-02-02 | 301 | 303 | 292 | 292 | 2,589,000 | 2,920 |
| 2006-02-01 | 300 | 310 | 297 | 302 | 4,694,000 | 3,020 |
| 2006-01-31 | 302 | 307 | 294 | 301 | 4,362,000 | 3,010 |
| 2006-01-30 | 307 | 310 | 297 | 299 | 6,224,000 | 2,990 |
| 2006-01-27 | 280 | 304 | 278 | 302 | 9,752,000 | 3,020 |
| 2006-01-26 | 276 | 281 | 273 | 273 | 1,153,000 | 2,730 |
| 2006-01-25 | 275 | 282 | 273 | 276 | 1,019,000 | 2,760 |
| 2006-01-24 | 268 | 274 | 264 | 273 | 873,000 | 2,730 |
| 2006-01-23 | 261 | 277 | 256 | 259 | 1,467,000 | 2,590 |
| 2006-01-20 | 290 | 290 | 275 | 281 | 2,247,000 | 2,810 |
| 2006-01-19 | 250 | 281 | 247 | 280 | 2,342,000 | 2,800 |
| 2006-01-18 | 290 | 292 | 223 | 250 | 4,284,000 | 2,500 |
| 2006-01-17 | 301 | 314 | 287 | 296 | 4,619,000 | 2,960 |
| 2006-01-16 | 287 | 320 | 287 | 316 | 11,474,000 | 3,160 |
| 2006-01-13 | 285 | 293 | 285 | 287 | 1,072,000 | 2,870 |
| 2006-01-12 | 294 | 294 | 287 | 288 | 1,042,000 | 2,880 |
| 2006-01-11 | 292 | 295 | 281 | 288 | 2,090,000 | 2,880 |
| 2006-01-10 | 300 | 301 | 293 | 293 | 1,769,000 | 2,930 |
| 2006-01-06 | 294 | 307 | 293 | 304 | 4,242,000 | 3,040 |
| 2006-01-05 | 298 | 299 | 289 | 292 | 2,952,000 | 2,920 |
| 2006-01-04 | 308 | 308 | 294 | 301 | 3,792,000 | 3,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
