8835 太平洋興発(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 70 | 70 | 67 | 68 | 354,000 | 680 |
| 2010-12-29 | 68 | 70 | 67 | 70 | 456,000 | 700 |
| 2010-12-28 | 68 | 70 | 68 | 69 | 173,000 | 690 |
| 2010-12-27 | 68 | 69 | 66 | 69 | 400,000 | 690 |
| 2010-12-24 | 69 | 69 | 67 | 68 | 403,000 | 680 |
| 2010-12-22 | 70 | 70 | 69 | 70 | 97,000 | 700 |
| 2010-12-21 | 69 | 70 | 69 | 69 | 208,000 | 690 |
| 2010-12-20 | 70 | 71 | 69 | 69 | 290,000 | 690 |
| 2010-12-17 | 71 | 72 | 70 | 70 | 219,000 | 700 |
| 2010-12-16 | 70 | 72 | 70 | 72 | 413,000 | 720 |
| 2010-12-15 | 72 | 73 | 70 | 72 | 957,000 | 720 |
| 2010-12-14 | 70 | 72 | 69 | 72 | 508,000 | 720 |
| 2010-12-13 | 68 | 70 | 67 | 70 | 391,000 | 700 |
| 2010-12-10 | 70 | 70 | 68 | 69 | 496,000 | 690 |
| 2010-12-09 | 73 | 73 | 70 | 71 | 742,000 | 710 |
| 2010-12-08 | 71 | 73 | 71 | 73 | 631,000 | 730 |
| 2010-12-07 | 72 | 72 | 70 | 71 | 328,000 | 710 |
| 2010-12-06 | 70 | 72 | 69 | 72 | 416,000 | 720 |
| 2010-12-03 | 70 | 71 | 69 | 70 | 316,000 | 700 |
| 2010-12-02 | 68 | 71 | 68 | 69 | 846,000 | 690 |
| 2010-12-01 | 67 | 67 | 66 | 67 | 335,000 | 670 |
| 2010-11-30 | 69 | 70 | 67 | 67 | 309,000 | 670 |
| 2010-11-29 | 68 | 69 | 67 | 69 | 202,000 | 690 |
| 2010-11-26 | 69 | 69 | 66 | 68 | 296,000 | 680 |
| 2010-11-25 | 69 | 69 | 67 | 68 | 453,000 | 680 |
| 2010-11-24 | 65 | 69 | 64 | 67 | 715,000 | 670 |
| 2010-11-22 | 63 | 66 | 62 | 66 | 668,000 | 660 |
| 2010-11-19 | 63 | 63 | 61 | 62 | 280,000 | 620 |
| 2010-11-18 | 59 | 63 | 59 | 62 | 419,000 | 620 |
| 2010-11-17 | 58 | 60 | 58 | 60 | 468,000 | 600 |
| 2010-11-16 | 61 | 61 | 60 | 60 | 200,000 | 600 |
| 2010-11-15 | 60 | 61 | 60 | 60 | 170,000 | 600 |
| 2010-11-12 | 61 | 62 | 60 | 60 | 358,000 | 600 |
| 2010-11-11 | 63 | 63 | 62 | 62 | 335,000 | 620 |
| 2010-11-10 | 61 | 63 | 61 | 63 | 302,000 | 630 |
| 2010-11-09 | 60 | 62 | 59 | 61 | 491,000 | 610 |
| 2010-11-08 | 60 | 60 | 59 | 60 | 418,000 | 600 |
| 2010-11-05 | 57 | 58 | 57 | 58 | 202,000 | 580 |
| 2010-11-04 | 55 | 57 | 55 | 55 | 231,000 | 550 |
| 2010-11-02 | 55 | 55 | 54 | 54 | 109,000 | 540 |
| 2010-11-01 | 54 | 55 | 53 | 54 | 305,000 | 540 |
| 2010-10-29 | 55 | 56 | 54 | 54 | 83,000 | 540 |
| 2010-10-28 | 56 | 57 | 54 | 55 | 218,000 | 550 |
| 2010-10-27 | 57 | 57 | 55 | 56 | 166,000 | 560 |
| 2010-10-26 | 57 | 58 | 56 | 57 | 161,000 | 570 |
| 2010-10-25 | 58 | 59 | 57 | 58 | 97,000 | 580 |
| 2010-10-22 | 58 | 59 | 57 | 58 | 208,000 | 580 |
| 2010-10-21 | 59 | 59 | 57 | 57 | 110,000 | 570 |
| 2010-10-20 | 59 | 59 | 56 | 58 | 281,000 | 580 |
| 2010-10-19 | 59 | 60 | 59 | 59 | 156,000 | 590 |
| 2010-10-18 | 61 | 61 | 60 | 60 | 68,000 | 600 |
| 2010-10-15 | 62 | 62 | 60 | 60 | 92,000 | 600 |
| 2010-10-14 | 61 | 63 | 61 | 62 | 120,000 | 620 |
| 2010-10-13 | 61 | 62 | 60 | 60 | 136,000 | 600 |
| 2010-10-12 | 63 | 63 | 61 | 61 | 145,000 | 610 |
| 2010-10-08 | 64 | 64 | 62 | 63 | 134,000 | 630 |
| 2010-10-07 | 63 | 64 | 62 | 64 | 225,000 | 640 |
| 2010-10-06 | 61 | 63 | 61 | 63 | 178,000 | 630 |
| 2010-10-05 | 60 | 61 | 59 | 61 | 114,000 | 610 |
| 2010-10-04 | 63 | 63 | 60 | 60 | 159,000 | 600 |
| 2010-10-01 | 63 | 63 | 62 | 62 | 135,000 | 620 |
| 2010-09-30 | 66 | 66 | 63 | 63 | 191,000 | 630 |
| 2010-09-29 | 64 | 66 | 64 | 66 | 79,000 | 660 |
| 2010-09-28 | 65 | 66 | 64 | 64 | 188,000 | 640 |
| 2010-09-27 | 65 | 66 | 64 | 66 | 95,000 | 660 |
| 2010-09-24 | 65 | 66 | 64 | 64 | 76,000 | 640 |
| 2010-09-22 | 66 | 66 | 65 | 66 | 51,000 | 660 |
| 2010-09-21 | 66 | 67 | 65 | 66 | 144,000 | 660 |
| 2010-09-17 | 65 | 66 | 64 | 65 | 105,000 | 650 |
| 2010-09-16 | 66 | 67 | 65 | 65 | 236,000 | 650 |
| 2010-09-15 | 65 | 66 | 64 | 64 | 168,000 | 640 |
| 2010-09-14 | 67 | 67 | 65 | 65 | 121,000 | 650 |
| 2010-09-13 | 67 | 68 | 66 | 66 | 40,000 | 660 |
| 2010-09-10 | 65 | 67 | 65 | 66 | 194,000 | 660 |
| 2010-09-09 | 64 | 65 | 64 | 65 | 115,000 | 650 |
| 2010-09-08 | 64 | 65 | 64 | 64 | 62,000 | 640 |
| 2010-09-07 | 66 | 67 | 65 | 67 | 121,000 | 670 |
| 2010-09-06 | 64 | 65 | 63 | 65 | 147,000 | 650 |
| 2010-09-03 | 62 | 63 | 62 | 62 | 87,000 | 620 |
| 2010-09-02 | 63 | 63 | 61 | 62 | 113,000 | 620 |
| 2010-09-01 | 62 | 62 | 61 | 61 | 252,000 | 610 |
| 2010-08-31 | 65 | 65 | 62 | 62 | 98,000 | 620 |
| 2010-08-30 | 65 | 66 | 64 | 65 | 183,000 | 650 |
| 2010-08-27 | 63 | 65 | 62 | 65 | 119,000 | 650 |
| 2010-08-26 | 62 | 64 | 61 | 64 | 133,000 | 640 |
| 2010-08-25 | 60 | 62 | 59 | 62 | 221,000 | 620 |
| 2010-08-24 | 62 | 62 | 59 | 61 | 449,000 | 610 |
| 2010-08-23 | 64 | 65 | 62 | 62 | 348,000 | 620 |
| 2010-08-20 | 68 | 68 | 66 | 66 | 152,000 | 660 |
| 2010-08-19 | 67 | 69 | 67 | 68 | 232,000 | 680 |
| 2010-08-18 | 68 | 69 | 67 | 67 | 187,000 | 670 |
| 2010-08-17 | 68 | 68 | 67 | 67 | 225,000 | 670 |
| 2010-08-16 | 71 | 71 | 67 | 69 | 582,000 | 690 |
| 2010-08-13 | 72 | 72 | 69 | 71 | 186,000 | 710 |
| 2010-08-12 | 70 | 71 | 70 | 71 | 248,000 | 710 |
| 2010-08-11 | 76 | 76 | 73 | 73 | 131,000 | 730 |
| 2010-08-10 | 77 | 77 | 75 | 75 | 126,000 | 750 |
| 2010-08-09 | 76 | 76 | 74 | 76 | 69,000 | 760 |
| 2010-08-06 | 74 | 76 | 74 | 76 | 123,000 | 760 |
| 2010-08-05 | 72 | 76 | 72 | 76 | 134,000 | 760 |
| 2010-08-04 | 72 | 74 | 72 | 72 | 98,000 | 720 |
| 2010-08-03 | 73 | 74 | 73 | 73 | 79,000 | 730 |
| 2010-08-02 | 74 | 74 | 72 | 72 | 83,000 | 720 |
| 2010-07-30 | 76 | 76 | 73 | 74 | 80,000 | 740 |
| 2010-07-29 | 77 | 77 | 75 | 75 | 76,000 | 750 |
| 2010-07-28 | 75 | 76 | 74 | 76 | 83,000 | 760 |
| 2010-07-27 | 75 | 76 | 74 | 74 | 165,000 | 740 |
| 2010-07-26 | 73 | 76 | 73 | 76 | 117,000 | 760 |
| 2010-07-23 | 72 | 74 | 72 | 74 | 109,000 | 740 |
| 2010-07-22 | 73 | 73 | 71 | 71 | 85,000 | 710 |
| 2010-07-21 | 73 | 73 | 72 | 72 | 29,000 | 720 |
| 2010-07-20 | 73 | 73 | 72 | 73 | 150,000 | 730 |
| 2010-07-16 | 78 | 78 | 74 | 74 | 178,000 | 740 |
| 2010-07-15 | 79 | 80 | 77 | 77 | 28,000 | 770 |
| 2010-07-14 | 78 | 80 | 78 | 78 | 136,000 | 780 |
| 2010-07-13 | 79 | 79 | 77 | 78 | 101,000 | 780 |
| 2010-07-12 | 78 | 79 | 78 | 78 | 43,000 | 780 |
| 2010-07-09 | 78 | 78 | 76 | 78 | 88,000 | 780 |
| 2010-07-08 | 77 | 79 | 77 | 77 | 125,000 | 770 |
| 2010-07-07 | 78 | 78 | 75 | 75 | 40,000 | 750 |
| 2010-07-06 | 78 | 78 | 76 | 78 | 130,000 | 780 |
| 2010-07-05 | 75 | 79 | 74 | 78 | 323,000 | 780 |
| 2010-07-02 | 71 | 73 | 70 | 72 | 274,000 | 720 |
| 2010-07-01 | 72 | 74 | 72 | 73 | 167,000 | 730 |
| 2010-06-30 | 73 | 75 | 72 | 75 | 290,000 | 750 |
| 2010-06-29 | 78 | 79 | 74 | 76 | 355,000 | 760 |
| 2010-06-28 | 79 | 79 | 76 | 77 | 353,000 | 770 |
| 2010-06-25 | 83 | 83 | 79 | 79 | 633,000 | 790 |
| 2010-06-24 | 85 | 87 | 83 | 83 | 382,000 | 830 |
| 2010-06-23 | 86 | 86 | 85 | 85 | 201,000 | 850 |
| 2010-06-22 | 87 | 89 | 85 | 87 | 765,000 | 870 |
| 2010-06-21 | 85 | 87 | 85 | 86 | 262,000 | 860 |
| 2010-06-18 | 84 | 85 | 83 | 85 | 189,000 | 850 |
| 2010-06-17 | 85 | 86 | 84 | 85 | 302,000 | 850 |
| 2010-06-16 | 88 | 88 | 84 | 84 | 537,000 | 840 |
| 2010-06-15 | 85 | 87 | 84 | 86 | 594,000 | 860 |
| 2010-06-14 | 83 | 85 | 83 | 85 | 251,000 | 850 |
| 2010-06-11 | 83 | 84 | 82 | 83 | 206,000 | 830 |
| 2010-06-10 | 82 | 83 | 81 | 81 | 71,000 | 810 |
| 2010-06-09 | 83 | 84 | 81 | 82 | 113,000 | 820 |
| 2010-06-08 | 80 | 84 | 80 | 83 | 335,000 | 830 |
| 2010-06-07 | 83 | 83 | 80 | 81 | 272,000 | 810 |
| 2010-06-04 | 85 | 85 | 84 | 85 | 110,000 | 850 |
| 2010-06-03 | 85 | 85 | 83 | 85 | 211,000 | 850 |
| 2010-06-02 | 84 | 87 | 82 | 83 | 561,000 | 830 |
| 2010-06-01 | 83 | 88 | 82 | 83 | 994,000 | 830 |
| 2010-05-31 | 80 | 81 | 80 | 81 | 116,000 | 810 |
| 2010-05-28 | 81 | 81 | 78 | 79 | 284,000 | 790 |
| 2010-05-27 | 76 | 79 | 76 | 79 | 256,000 | 790 |
| 2010-05-26 | 79 | 79 | 75 | 76 | 409,000 | 760 |
| 2010-05-25 | 78 | 79 | 77 | 78 | 265,000 | 780 |
| 2010-05-24 | 80 | 81 | 78 | 79 | 190,000 | 790 |
| 2010-05-21 | 78 | 80 | 77 | 79 | 593,000 | 790 |
| 2010-05-20 | 84 | 85 | 82 | 82 | 399,000 | 820 |
| 2010-05-19 | 83 | 86 | 80 | 86 | 814,000 | 860 |
| 2010-05-18 | 91 | 92 | 84 | 86 | 1,555,000 | 860 |
| 2010-05-17 | 93 | 97 | 89 | 91 | 2,060,000 | 910 |
| 2010-05-14 | 94 | 96 | 91 | 94 | 5,626,000 | 940 |
| 2010-05-13 | 87 | 109 | 87 | 94 | 51,443,000 | 940 |
| 2010-05-12 | 88 | 89 | 86 | 86 | 182,000 | 860 |
| 2010-05-11 | 87 | 89 | 86 | 88 | 781,000 | 880 |
| 2010-05-10 | 81 | 85 | 80 | 84 | 296,000 | 840 |
| 2010-05-07 | 78 | 84 | 78 | 82 | 720,000 | 820 |
| 2010-05-06 | 90 | 90 | 87 | 87 | 380,000 | 870 |
| 2010-04-30 | 92 | 93 | 91 | 91 | 268,000 | 910 |
| 2010-04-28 | 90 | 91 | 89 | 91 | 313,000 | 910 |
| 2010-04-27 | 92 | 94 | 91 | 93 | 574,000 | 930 |
| 2010-04-26 | 92 | 94 | 92 | 92 | 466,000 | 920 |
| 2010-04-23 | 90 | 94 | 89 | 91 | 589,000 | 910 |
| 2010-04-22 | 91 | 91 | 89 | 90 | 356,000 | 900 |
| 2010-04-21 | 87 | 91 | 87 | 91 | 502,000 | 910 |
| 2010-04-20 | 86 | 88 | 85 | 86 | 648,000 | 860 |
| 2010-04-19 | 86 | 87 | 85 | 85 | 722,000 | 850 |
| 2010-04-16 | 93 | 93 | 88 | 88 | 1,064,000 | 880 |
| 2010-04-15 | 93 | 97 | 92 | 94 | 2,359,000 | 940 |
| 2010-04-14 | 91 | 93 | 91 | 92 | 676,000 | 920 |
| 2010-04-13 | 93 | 93 | 90 | 93 | 1,055,000 | 930 |
| 2010-04-12 | 92 | 94 | 90 | 90 | 2,322,000 | 900 |
| 2010-04-09 | 85 | 90 | 85 | 87 | 2,225,000 | 870 |
| 2010-04-08 | 84 | 86 | 84 | 86 | 485,000 | 860 |
| 2010-04-07 | 84 | 87 | 83 | 86 | 864,000 | 860 |
| 2010-04-06 | 85 | 86 | 83 | 84 | 485,000 | 840 |
| 2010-04-05 | 85 | 85 | 83 | 85 | 579,000 | 850 |
| 2010-04-02 | 84 | 86 | 82 | 84 | 1,469,000 | 840 |
| 2010-04-01 | 87 | 88 | 82 | 83 | 6,347,000 | 830 |
| 2010-03-31 | 78 | 79 | 77 | 79 | 247,000 | 790 |
| 2010-03-30 | 79 | 80 | 78 | 78 | 375,000 | 780 |
| 2010-03-29 | 76 | 78 | 76 | 78 | 184,000 | 780 |
| 2010-03-26 | 79 | 79 | 77 | 78 | 380,000 | 780 |
| 2010-03-25 | 76 | 79 | 75 | 77 | 867,000 | 770 |
| 2010-03-24 | 77 | 78 | 75 | 76 | 237,000 | 760 |
| 2010-03-23 | 74 | 77 | 73 | 75 | 377,000 | 750 |
| 2010-03-19 | 74 | 74 | 73 | 74 | 121,000 | 740 |
| 2010-03-18 | 73 | 74 | 72 | 73 | 257,000 | 730 |
| 2010-03-17 | 73 | 73 | 72 | 73 | 286,000 | 730 |
| 2010-03-16 | 74 | 75 | 72 | 72 | 553,000 | 720 |
| 2010-03-15 | 74 | 76 | 74 | 74 | 345,000 | 740 |
| 2010-03-12 | 73 | 74 | 72 | 72 | 172,000 | 720 |
| 2010-03-11 | 73 | 74 | 72 | 73 | 209,000 | 730 |
| 2010-03-10 | 73 | 74 | 71 | 72 | 471,000 | 720 |
| 2010-03-09 | 73 | 74 | 72 | 73 | 190,000 | 730 |
| 2010-03-08 | 72 | 75 | 72 | 73 | 459,000 | 730 |
| 2010-03-05 | 69 | 71 | 69 | 71 | 447,000 | 710 |
| 2010-03-04 | 70 | 71 | 68 | 68 | 138,000 | 680 |
| 2010-03-03 | 71 | 71 | 70 | 70 | 144,000 | 700 |
| 2010-03-02 | 70 | 72 | 69 | 71 | 400,000 | 710 |
| 2010-03-01 | 66 | 70 | 65 | 69 | 512,000 | 690 |
| 2010-02-26 | 65 | 66 | 65 | 65 | 101,000 | 650 |
| 2010-02-25 | 67 | 67 | 65 | 66 | 91,000 | 660 |
| 2010-02-24 | 67 | 67 | 66 | 67 | 69,000 | 670 |
| 2010-02-23 | 67 | 68 | 66 | 68 | 114,000 | 680 |
| 2010-02-22 | 66 | 67 | 65 | 67 | 149,000 | 670 |
| 2010-02-19 | 65 | 66 | 64 | 64 | 66,000 | 640 |
| 2010-02-18 | 65 | 66 | 64 | 64 | 99,000 | 640 |
| 2010-02-17 | 64 | 65 | 64 | 65 | 101,000 | 650 |
| 2010-02-16 | 64 | 64 | 63 | 63 | 42,000 | 630 |
| 2010-02-15 | 64 | 65 | 64 | 64 | 91,000 | 640 |
| 2010-02-12 | 65 | 66 | 63 | 63 | 120,000 | 630 |
| 2010-02-10 | 66 | 66 | 64 | 65 | 64,000 | 650 |
| 2010-02-09 | 64 | 65 | 63 | 65 | 40,000 | 650 |
| 2010-02-08 | 65 | 65 | 63 | 64 | 72,000 | 640 |
| 2010-02-05 | 64 | 65 | 64 | 64 | 66,000 | 640 |
| 2010-02-04 | 65 | 66 | 65 | 66 | 82,000 | 660 |
| 2010-02-03 | 65 | 66 | 64 | 65 | 88,000 | 650 |
| 2010-02-02 | 63 | 64 | 63 | 64 | 39,000 | 640 |
| 2010-02-01 | 66 | 66 | 63 | 63 | 171,000 | 630 |
| 2010-01-29 | 65 | 66 | 64 | 65 | 110,000 | 650 |
| 2010-01-28 | 65 | 66 | 64 | 65 | 81,000 | 650 |
| 2010-01-27 | 64 | 65 | 64 | 64 | 38,000 | 640 |
| 2010-01-26 | 66 | 66 | 64 | 64 | 145,000 | 640 |
| 2010-01-25 | 65 | 67 | 65 | 67 | 58,000 | 670 |
| 2010-01-22 | 67 | 67 | 66 | 66 | 244,000 | 660 |
| 2010-01-21 | 66 | 68 | 66 | 68 | 168,000 | 680 |
| 2010-01-20 | 68 | 69 | 67 | 67 | 244,000 | 670 |
| 2010-01-19 | 67 | 68 | 67 | 68 | 240,000 | 680 |
| 2010-01-18 | 68 | 69 | 67 | 67 | 280,000 | 670 |
| 2010-01-15 | 70 | 71 | 68 | 70 | 230,000 | 700 |
| 2010-01-14 | 68 | 70 | 67 | 70 | 493,000 | 700 |
| 2010-01-13 | 68 | 69 | 67 | 67 | 364,000 | 670 |
| 2010-01-12 | 67 | 69 | 67 | 69 | 418,000 | 690 |
| 2010-01-08 | 66 | 67 | 65 | 67 | 320,000 | 670 |
| 2010-01-07 | 65 | 67 | 65 | 66 | 588,000 | 660 |
| 2010-01-06 | 64 | 65 | 63 | 65 | 119,000 | 650 |
| 2010-01-05 | 64 | 65 | 63 | 65 | 104,000 | 650 |
| 2010-01-04 | 62 | 64 | 62 | 64 | 55,000 | 640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
