8835 太平洋興発(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 54 | 54 | 52 | 52 | 286,000 | 520 |
| 2008-12-29 | 52 | 54 | 52 | 54 | 321,000 | 540 |
| 2008-12-26 | 52 | 52 | 51 | 51 | 63,000 | 510 |
| 2008-12-25 | 52 | 52 | 52 | 52 | 22,000 | 520 |
| 2008-12-24 | 51 | 52 | 50 | 52 | 142,000 | 520 |
| 2008-12-22 | 53 | 53 | 50 | 52 | 183,000 | 520 |
| 2008-12-19 | 52 | 53 | 52 | 53 | 207,000 | 530 |
| 2008-12-18 | 52 | 54 | 52 | 53 | 205,000 | 530 |
| 2008-12-17 | 54 | 55 | 52 | 53 | 324,000 | 530 |
| 2008-12-16 | 54 | 54 | 52 | 53 | 188,000 | 530 |
| 2008-12-15 | 52 | 54 | 52 | 53 | 151,000 | 530 |
| 2008-12-12 | 52 | 53 | 51 | 51 | 314,000 | 510 |
| 2008-12-11 | 52 | 55 | 51 | 54 | 444,000 | 540 |
| 2008-12-10 | 50 | 53 | 50 | 53 | 337,000 | 530 |
| 2008-12-09 | 50 | 52 | 50 | 51 | 266,000 | 510 |
| 2008-12-08 | 49 | 50 | 49 | 50 | 171,000 | 500 |
| 2008-12-05 | 48 | 50 | 48 | 48 | 193,000 | 480 |
| 2008-12-04 | 49 | 50 | 48 | 48 | 165,000 | 480 |
| 2008-12-03 | 50 | 51 | 49 | 49 | 196,000 | 490 |
| 2008-12-02 | 50 | 51 | 48 | 48 | 172,000 | 480 |
| 2008-12-01 | 51 | 52 | 51 | 52 | 180,000 | 520 |
| 2008-11-28 | 53 | 53 | 50 | 51 | 303,000 | 510 |
| 2008-11-27 | 53 | 53 | 51 | 52 | 234,000 | 520 |
| 2008-11-26 | 50 | 52 | 50 | 51 | 104,000 | 510 |
| 2008-11-25 | 54 | 54 | 50 | 51 | 235,000 | 510 |
| 2008-11-21 | 48 | 51 | 48 | 51 | 211,000 | 510 |
| 2008-11-20 | 48 | 51 | 47 | 48 | 240,000 | 480 |
| 2008-11-19 | 55 | 56 | 51 | 51 | 375,000 | 510 |
| 2008-11-18 | 56 | 57 | 54 | 54 | 238,000 | 540 |
| 2008-11-17 | 55 | 57 | 55 | 57 | 196,000 | 570 |
| 2008-11-14 | 57 | 58 | 55 | 56 | 442,000 | 560 |
| 2008-11-13 | 53 | 56 | 52 | 55 | 262,000 | 550 |
| 2008-11-12 | 53 | 56 | 53 | 55 | 214,000 | 550 |
| 2008-11-11 | 54 | 58 | 53 | 54 | 529,000 | 540 |
| 2008-11-10 | 53 | 57 | 53 | 54 | 318,000 | 540 |
| 2008-11-07 | 50 | 54 | 48 | 53 | 404,000 | 530 |
| 2008-11-06 | 54 | 55 | 52 | 52 | 319,000 | 520 |
| 2008-11-05 | 57 | 59 | 56 | 58 | 392,000 | 580 |
| 2008-11-04 | 54 | 56 | 53 | 55 | 284,000 | 550 |
| 2008-10-31 | 51 | 54 | 49 | 53 | 487,000 | 530 |
| 2008-10-30 | 49 | 52 | 48 | 51 | 386,000 | 510 |
| 2008-10-29 | 49 | 51 | 47 | 48 | 288,000 | 480 |
| 2008-10-28 | 44 | 46 | 41 | 46 | 235,000 | 460 |
| 2008-10-27 | 48 | 48 | 43 | 44 | 233,000 | 440 |
| 2008-10-24 | 49 | 49 | 47 | 48 | 250,000 | 480 |
| 2008-10-23 | 47 | 50 | 44 | 50 | 338,000 | 500 |
| 2008-10-22 | 51 | 52 | 50 | 50 | 168,000 | 500 |
| 2008-10-21 | 54 | 55 | 53 | 53 | 300,000 | 530 |
| 2008-10-20 | 50 | 53 | 50 | 52 | 196,000 | 520 |
| 2008-10-17 | 52 | 53 | 49 | 51 | 254,000 | 510 |
| 2008-10-16 | 49 | 50 | 48 | 49 | 305,000 | 490 |
| 2008-10-15 | 53 | 54 | 51 | 54 | 322,000 | 540 |
| 2008-10-14 | 55 | 57 | 50 | 56 | 769,000 | 560 |
| 2008-10-10 | 42 | 43 | 40 | 43 | 384,000 | 430 |
| 2008-10-09 | 44 | 47 | 43 | 43 | 628,000 | 430 |
| 2008-10-08 | 42 | 46 | 41 | 41 | 829,000 | 410 |
| 2008-10-07 | 43 | 49 | 41 | 49 | 804,000 | 490 |
| 2008-10-06 | 54 | 55 | 45 | 45 | 785,000 | 450 |
| 2008-10-03 | 56 | 57 | 55 | 56 | 231,000 | 560 |
| 2008-10-02 | 62 | 62 | 57 | 58 | 444,000 | 580 |
| 2008-10-01 | 65 | 65 | 62 | 63 | 124,000 | 630 |
| 2008-09-30 | 63 | 64 | 61 | 63 | 296,000 | 630 |
| 2008-09-29 | 67 | 68 | 64 | 65 | 245,000 | 650 |
| 2008-09-26 | 70 | 71 | 66 | 67 | 277,000 | 670 |
| 2008-09-25 | 71 | 72 | 70 | 70 | 88,000 | 700 |
| 2008-09-24 | 69 | 72 | 69 | 72 | 99,000 | 720 |
| 2008-09-22 | 74 | 74 | 70 | 71 | 245,000 | 710 |
| 2008-09-19 | 70 | 71 | 68 | 71 | 277,000 | 710 |
| 2008-09-18 | 65 | 68 | 64 | 67 | 228,000 | 670 |
| 2008-09-17 | 70 | 70 | 67 | 67 | 235,000 | 670 |
| 2008-09-16 | 62 | 70 | 61 | 68 | 483,000 | 680 |
| 2008-09-12 | 71 | 72 | 69 | 71 | 202,000 | 710 |
| 2008-09-11 | 72 | 73 | 68 | 68 | 201,000 | 680 |
| 2008-09-10 | 69 | 73 | 68 | 73 | 204,000 | 730 |
| 2008-09-09 | 75 | 76 | 70 | 71 | 406,000 | 710 |
| 2008-09-08 | 67 | 71 | 67 | 71 | 204,000 | 710 |
| 2008-09-05 | 66 | 68 | 61 | 64 | 585,000 | 640 |
| 2008-09-04 | 75 | 76 | 71 | 71 | 285,000 | 710 |
| 2008-09-03 | 78 | 78 | 76 | 76 | 244,000 | 760 |
| 2008-09-02 | 81 | 81 | 76 | 77 | 365,000 | 770 |
| 2008-09-01 | 82 | 82 | 80 | 80 | 104,000 | 800 |
| 2008-08-29 | 82 | 83 | 81 | 83 | 189,000 | 830 |
| 2008-08-28 | 84 | 84 | 79 | 80 | 513,000 | 800 |
| 2008-08-27 | 84 | 85 | 82 | 82 | 195,000 | 820 |
| 2008-08-26 | 82 | 84 | 81 | 84 | 258,000 | 840 |
| 2008-08-25 | 84 | 85 | 83 | 85 | 317,000 | 850 |
| 2008-08-22 | 81 | 84 | 80 | 84 | 458,000 | 840 |
| 2008-08-21 | 81 | 81 | 79 | 80 | 207,000 | 800 |
| 2008-08-20 | 79 | 82 | 79 | 82 | 184,000 | 820 |
| 2008-08-19 | 81 | 81 | 79 | 80 | 113,000 | 800 |
| 2008-08-18 | 80 | 82 | 79 | 81 | 216,000 | 810 |
| 2008-08-15 | 79 | 80 | 79 | 79 | 309,000 | 790 |
| 2008-08-14 | 80 | 80 | 78 | 79 | 335,000 | 790 |
| 2008-08-13 | 82 | 82 | 80 | 80 | 178,000 | 800 |
| 2008-08-12 | 86 | 86 | 81 | 82 | 543,000 | 820 |
| 2008-08-11 | 88 | 91 | 86 | 86 | 611,000 | 860 |
| 2008-08-08 | 83 | 87 | 83 | 86 | 366,000 | 860 |
| 2008-08-07 | 87 | 87 | 83 | 85 | 249,000 | 850 |
| 2008-08-06 | 85 | 89 | 83 | 85 | 943,000 | 850 |
| 2008-08-05 | 88 | 90 | 82 | 82 | 375,000 | 820 |
| 2008-08-04 | 96 | 97 | 88 | 89 | 789,000 | 890 |
| 2008-08-01 | 100 | 101 | 97 | 98 | 762,000 | 980 |
| 2008-07-31 | 102 | 108 | 98 | 101 | 2,934,000 | 1,010 |
| 2008-07-30 | 97 | 98 | 95 | 98 | 213,000 | 980 |
| 2008-07-29 | 96 | 97 | 94 | 96 | 288,000 | 960 |
| 2008-07-28 | 98 | 98 | 96 | 98 | 261,000 | 980 |
| 2008-07-25 | 96 | 97 | 95 | 97 | 217,000 | 970 |
| 2008-07-24 | 99 | 99 | 95 | 99 | 271,000 | 990 |
| 2008-07-23 | 98 | 100 | 95 | 98 | 301,000 | 980 |
| 2008-07-22 | 94 | 96 | 91 | 96 | 284,000 | 960 |
| 2008-07-18 | 96 | 97 | 92 | 93 | 388,000 | 930 |
| 2008-07-17 | 100 | 101 | 95 | 95 | 283,000 | 950 |
| 2008-07-16 | 97 | 99 | 97 | 97 | 239,000 | 970 |
| 2008-07-15 | 104 | 106 | 98 | 98 | 538,000 | 980 |
| 2008-07-14 | 102 | 108 | 101 | 104 | 734,000 | 1,040 |
| 2008-07-11 | 104 | 105 | 101 | 101 | 479,000 | 1,010 |
| 2008-07-10 | 103 | 104 | 102 | 103 | 385,000 | 1,030 |
| 2008-07-09 | 106 | 108 | 103 | 103 | 418,000 | 1,030 |
| 2008-07-08 | 110 | 110 | 104 | 104 | 764,000 | 1,040 |
| 2008-07-07 | 111 | 111 | 107 | 111 | 884,000 | 1,110 |
| 2008-07-04 | 116 | 117 | 107 | 111 | 4,459,000 | 1,110 |
| 2008-07-03 | 101 | 110 | 100 | 110 | 5,521,000 | 1,100 |
| 2008-07-02 | 105 | 106 | 99 | 99 | 627,000 | 990 |
| 2008-07-01 | 106 | 110 | 103 | 103 | 591,000 | 1,030 |
| 2008-06-30 | 107 | 110 | 106 | 106 | 477,000 | 1,060 |
| 2008-06-27 | 106 | 111 | 102 | 108 | 1,312,000 | 1,080 |
| 2008-06-26 | 116 | 116 | 111 | 111 | 369,000 | 1,110 |
| 2008-06-25 | 121 | 122 | 116 | 116 | 395,000 | 1,160 |
| 2008-06-24 | 122 | 123 | 120 | 120 | 297,000 | 1,200 |
| 2008-06-23 | 118 | 121 | 117 | 120 | 320,000 | 1,200 |
| 2008-06-20 | 125 | 125 | 121 | 121 | 417,000 | 1,210 |
| 2008-06-19 | 130 | 132 | 126 | 126 | 680,000 | 1,260 |
| 2008-06-18 | 127 | 129 | 126 | 129 | 480,000 | 1,290 |
| 2008-06-17 | 126 | 130 | 125 | 126 | 833,000 | 1,260 |
| 2008-06-16 | 123 | 128 | 120 | 125 | 887,000 | 1,250 |
| 2008-06-13 | 130 | 130 | 122 | 125 | 783,000 | 1,250 |
| 2008-06-12 | 128 | 132 | 127 | 129 | 620,000 | 1,290 |
| 2008-06-11 | 128 | 130 | 123 | 129 | 707,000 | 1,290 |
| 2008-06-10 | 134 | 135 | 127 | 127 | 944,000 | 1,270 |
| 2008-06-09 | 132 | 139 | 131 | 135 | 1,726,000 | 1,350 |
| 2008-06-06 | 140 | 142 | 132 | 134 | 1,228,000 | 1,340 |
| 2008-06-05 | 147 | 148 | 135 | 139 | 2,586,000 | 1,390 |
| 2008-06-04 | 135 | 145 | 134 | 143 | 2,772,000 | 1,430 |
| 2008-06-03 | 133 | 138 | 132 | 137 | 2,167,000 | 1,370 |
| 2008-06-02 | 129 | 134 | 128 | 134 | 1,857,000 | 1,340 |
| 2008-05-30 | 124 | 132 | 123 | 127 | 2,957,000 | 1,270 |
| 2008-05-29 | 123 | 128 | 123 | 126 | 1,625,000 | 1,260 |
| 2008-05-28 | 124 | 126 | 122 | 122 | 1,044,000 | 1,220 |
| 2008-05-27 | 123 | 129 | 123 | 127 | 1,770,000 | 1,270 |
| 2008-05-26 | 127 | 130 | 121 | 124 | 2,647,000 | 1,240 |
| 2008-05-23 | 122 | 131 | 118 | 126 | 5,446,000 | 1,260 |
| 2008-05-22 | 125 | 125 | 120 | 122 | 3,880,000 | 1,220 |
| 2008-05-21 | 117 | 126 | 116 | 122 | 4,356,000 | 1,220 |
| 2008-05-20 | 115 | 123 | 115 | 119 | 6,832,000 | 1,190 |
| 2008-05-19 | 99 | 122 | 98 | 122 | 13,853,000 | 1,220 |
| 2008-05-16 | 92 | 93 | 90 | 92 | 969,000 | 920 |
| 2008-05-15 | 99 | 99 | 93 | 93 | 1,814,000 | 930 |
| 2008-05-14 | 92 | 96 | 91 | 95 | 1,159,000 | 950 |
| 2008-05-13 | 91 | 92 | 89 | 92 | 745,000 | 920 |
| 2008-05-12 | 93 | 96 | 92 | 94 | 2,373,000 | 940 |
| 2008-05-09 | 89 | 92 | 88 | 88 | 825,000 | 880 |
| 2008-05-08 | 88 | 90 | 87 | 88 | 855,000 | 880 |
| 2008-05-07 | 88 | 90 | 86 | 90 | 1,117,000 | 900 |
| 2008-05-02 | 83 | 84 | 82 | 84 | 138,000 | 840 |
| 2008-05-01 | 83 | 85 | 82 | 82 | 253,000 | 820 |
| 2008-04-30 | 82 | 84 | 81 | 83 | 487,000 | 830 |
| 2008-04-28 | 84 | 84 | 81 | 81 | 206,000 | 810 |
| 2008-04-25 | 83 | 83 | 82 | 83 | 227,000 | 830 |
| 2008-04-24 | 83 | 83 | 82 | 82 | 222,000 | 820 |
| 2008-04-23 | 81 | 84 | 81 | 84 | 372,000 | 840 |
| 2008-04-22 | 81 | 82 | 81 | 82 | 113,000 | 820 |
| 2008-04-21 | 83 | 84 | 81 | 81 | 208,000 | 810 |
| 2008-04-18 | 82 | 82 | 80 | 82 | 296,000 | 820 |
| 2008-04-17 | 83 | 83 | 81 | 82 | 233,000 | 820 |
| 2008-04-16 | 81 | 83 | 81 | 81 | 370,000 | 810 |
| 2008-04-15 | 82 | 82 | 80 | 81 | 234,000 | 810 |
| 2008-04-14 | 82 | 83 | 79 | 83 | 501,000 | 830 |
| 2008-04-11 | 82 | 84 | 82 | 84 | 456,000 | 840 |
| 2008-04-10 | 83 | 85 | 80 | 82 | 540,000 | 820 |
| 2008-04-09 | 85 | 85 | 82 | 84 | 722,000 | 840 |
| 2008-04-08 | 86 | 87 | 82 | 82 | 1,247,000 | 820 |
| 2008-04-07 | 87 | 90 | 85 | 88 | 3,198,000 | 880 |
| 2008-04-04 | 82 | 83 | 80 | 82 | 1,082,000 | 820 |
| 2008-04-03 | 78 | 88 | 78 | 83 | 6,123,000 | 830 |
| 2008-04-02 | 73 | 75 | 73 | 74 | 251,000 | 740 |
| 2008-04-01 | 73 | 73 | 70 | 70 | 237,000 | 700 |
| 2008-03-31 | 75 | 76 | 72 | 72 | 192,000 | 720 |
| 2008-03-28 | 75 | 75 | 72 | 75 | 312,000 | 750 |
| 2008-03-27 | 75 | 76 | 74 | 74 | 188,000 | 740 |
| 2008-03-26 | 73 | 76 | 73 | 76 | 334,000 | 760 |
| 2008-03-25 | 75 | 75 | 72 | 73 | 175,000 | 730 |
| 2008-03-24 | 73 | 74 | 72 | 73 | 107,000 | 730 |
| 2008-03-21 | 71 | 73 | 70 | 73 | 190,000 | 730 |
| 2008-03-19 | 72 | 73 | 69 | 70 | 406,000 | 700 |
| 2008-03-18 | 67 | 71 | 67 | 68 | 152,000 | 680 |
| 2008-03-17 | 69 | 69 | 62 | 69 | 422,000 | 690 |
| 2008-03-14 | 73 | 74 | 72 | 72 | 293,000 | 720 |
| 2008-03-13 | 78 | 78 | 73 | 73 | 206,000 | 730 |
| 2008-03-12 | 79 | 81 | 78 | 78 | 322,000 | 780 |
| 2008-03-11 | 71 | 76 | 71 | 76 | 405,000 | 760 |
| 2008-03-10 | 78 | 80 | 76 | 76 | 312,000 | 760 |
| 2008-03-07 | 80 | 82 | 78 | 80 | 264,000 | 800 |
| 2008-03-06 | 82 | 84 | 82 | 84 | 323,000 | 840 |
| 2008-03-05 | 79 | 82 | 78 | 80 | 261,000 | 800 |
| 2008-03-04 | 79 | 80 | 77 | 80 | 390,000 | 800 |
| 2008-03-03 | 80 | 81 | 78 | 79 | 401,000 | 790 |
| 2008-02-29 | 85 | 86 | 83 | 84 | 496,000 | 840 |
| 2008-02-28 | 90 | 90 | 85 | 88 | 417,000 | 880 |
| 2008-02-27 | 91 | 92 | 89 | 90 | 483,000 | 900 |
| 2008-02-26 | 87 | 94 | 86 | 89 | 1,430,000 | 890 |
| 2008-02-25 | 84 | 86 | 83 | 85 | 624,000 | 850 |
| 2008-02-22 | 83 | 85 | 81 | 84 | 488,000 | 840 |
| 2008-02-21 | 85 | 87 | 82 | 84 | 1,422,000 | 840 |
| 2008-02-20 | 79 | 86 | 79 | 81 | 2,774,000 | 810 |
| 2008-02-19 | 76 | 78 | 74 | 77 | 385,000 | 770 |
| 2008-02-18 | 74 | 76 | 74 | 75 | 180,000 | 750 |
| 2008-02-15 | 72 | 74 | 71 | 73 | 252,000 | 730 |
| 2008-02-14 | 70 | 73 | 70 | 73 | 147,000 | 730 |
| 2008-02-13 | 69 | 71 | 68 | 68 | 123,000 | 680 |
| 2008-02-12 | 71 | 71 | 67 | 67 | 305,000 | 670 |
| 2008-02-08 | 71 | 72 | 70 | 71 | 215,000 | 710 |
| 2008-02-07 | 72 | 72 | 70 | 71 | 247,000 | 710 |
| 2008-02-06 | 73 | 74 | 72 | 72 | 324,000 | 720 |
| 2008-02-05 | 77 | 78 | 76 | 77 | 316,000 | 770 |
| 2008-02-04 | 77 | 79 | 77 | 79 | 373,000 | 790 |
| 2008-02-01 | 78 | 80 | 76 | 76 | 663,000 | 760 |
| 2008-01-31 | 74 | 78 | 73 | 78 | 544,000 | 780 |
| 2008-01-30 | 71 | 76 | 71 | 72 | 554,000 | 720 |
| 2008-01-29 | 71 | 72 | 68 | 72 | 622,000 | 720 |
| 2008-01-28 | 71 | 71 | 68 | 69 | 612,000 | 690 |
| 2008-01-25 | 65 | 71 | 65 | 69 | 617,000 | 690 |
| 2008-01-24 | 63 | 65 | 63 | 64 | 348,000 | 640 |
| 2008-01-23 | 62 | 65 | 60 | 62 | 493,000 | 620 |
| 2008-01-22 | 62 | 62 | 60 | 61 | 638,000 | 610 |
| 2008-01-21 | 65 | 66 | 62 | 64 | 469,000 | 640 |
| 2008-01-18 | 59 | 68 | 59 | 65 | 852,000 | 650 |
| 2008-01-17 | 58 | 68 | 58 | 64 | 1,997,000 | 640 |
| 2008-01-16 | 59 | 63 | 52 | 56 | 609,000 | 560 |
| 2008-01-15 | 71 | 71 | 62 | 64 | 574,000 | 640 |
| 2008-01-11 | 75 | 77 | 71 | 71 | 464,000 | 710 |
| 2008-01-10 | 78 | 79 | 75 | 75 | 183,000 | 750 |
| 2008-01-09 | 72 | 78 | 71 | 78 | 552,000 | 780 |
| 2008-01-08 | 75 | 77 | 75 | 75 | 318,000 | 750 |
| 2008-01-07 | 74 | 77 | 71 | 76 | 487,000 | 760 |
| 2008-01-04 | 80 | 80 | 75 | 75 | 528,000 | 750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
