8835 太平洋興発(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 72 | 72 | 71 | 72 | 96,000 | 720 |
| 2011-12-29 | 71 | 71 | 70 | 71 | 107,000 | 710 |
| 2011-12-28 | 71 | 72 | 71 | 71 | 62,000 | 710 |
| 2011-12-27 | 73 | 73 | 71 | 71 | 210,000 | 710 |
| 2011-12-26 | 73 | 74 | 72 | 73 | 135,000 | 730 |
| 2011-12-22 | 74 | 74 | 73 | 73 | 170,000 | 730 |
| 2011-12-21 | 74 | 75 | 72 | 74 | 202,000 | 740 |
| 2011-12-20 | 73 | 74 | 72 | 73 | 160,000 | 730 |
| 2011-12-19 | 72 | 73 | 71 | 73 | 285,000 | 730 |
| 2011-12-16 | 74 | 75 | 71 | 71 | 517,000 | 710 |
| 2011-12-15 | 77 | 78 | 72 | 73 | 1,439,000 | 730 |
| 2011-12-14 | 72 | 80 | 72 | 78 | 2,773,000 | 780 |
| 2011-12-13 | 71 | 73 | 71 | 72 | 156,000 | 720 |
| 2011-12-12 | 72 | 73 | 72 | 72 | 188,000 | 720 |
| 2011-12-09 | 71 | 72 | 71 | 71 | 114,000 | 710 |
| 2011-12-08 | 72 | 72 | 71 | 72 | 151,000 | 720 |
| 2011-12-07 | 70 | 73 | 70 | 71 | 171,000 | 710 |
| 2011-12-06 | 73 | 73 | 69 | 69 | 303,000 | 690 |
| 2011-12-05 | 72 | 73 | 71 | 72 | 303,000 | 720 |
| 2011-12-02 | 68 | 74 | 68 | 70 | 1,271,000 | 700 |
| 2011-12-01 | 69 | 70 | 68 | 69 | 466,000 | 690 |
| 2011-11-30 | 68 | 69 | 67 | 69 | 95,000 | 690 |
| 2011-11-29 | 67 | 68 | 67 | 68 | 46,000 | 680 |
| 2011-11-28 | 65 | 67 | 65 | 67 | 93,000 | 670 |
| 2011-11-25 | 64 | 65 | 64 | 64 | 126,000 | 640 |
| 2011-11-24 | 66 | 66 | 64 | 64 | 209,000 | 640 |
| 2011-11-22 | 66 | 67 | 66 | 66 | 97,000 | 660 |
| 2011-11-21 | 65 | 68 | 65 | 66 | 166,000 | 660 |
| 2011-11-18 | 66 | 66 | 65 | 65 | 112,000 | 650 |
| 2011-11-17 | 67 | 68 | 66 | 66 | 191,000 | 660 |
| 2011-11-16 | 69 | 70 | 67 | 67 | 275,000 | 670 |
| 2011-11-15 | 69 | 70 | 68 | 70 | 594,000 | 700 |
| 2011-11-14 | 66 | 69 | 66 | 69 | 486,000 | 690 |
| 2011-11-11 | 63 | 65 | 63 | 65 | 211,000 | 650 |
| 2011-11-10 | 64 | 64 | 63 | 64 | 102,000 | 640 |
| 2011-11-09 | 65 | 66 | 64 | 66 | 192,000 | 660 |
| 2011-11-08 | 66 | 66 | 64 | 64 | 139,000 | 640 |
| 2011-11-07 | 66 | 67 | 66 | 67 | 46,000 | 670 |
| 2011-11-04 | 66 | 67 | 66 | 67 | 88,000 | 670 |
| 2011-11-02 | 66 | 67 | 65 | 66 | 120,000 | 660 |
| 2011-11-01 | 67 | 67 | 66 | 66 | 55,000 | 660 |
| 2011-10-31 | 67 | 68 | 67 | 67 | 55,000 | 670 |
| 2011-10-28 | 67 | 68 | 66 | 66 | 160,000 | 660 |
| 2011-10-27 | 66 | 66 | 65 | 66 | 96,000 | 660 |
| 2011-10-26 | 65 | 66 | 64 | 66 | 134,000 | 660 |
| 2011-10-25 | 66 | 66 | 65 | 65 | 73,000 | 650 |
| 2011-10-24 | 66 | 67 | 65 | 65 | 185,000 | 650 |
| 2011-10-21 | 64 | 64 | 64 | 64 | 24,000 | 640 |
| 2011-10-20 | 64 | 65 | 63 | 64 | 85,000 | 640 |
| 2011-10-19 | 66 | 66 | 65 | 65 | 175,000 | 650 |
| 2011-10-18 | 66 | 67 | 66 | 66 | 67,000 | 660 |
| 2011-10-17 | 68 | 68 | 67 | 68 | 119,000 | 680 |
| 2011-10-14 | 66 | 67 | 66 | 66 | 189,000 | 660 |
| 2011-10-13 | 66 | 67 | 65 | 66 | 263,000 | 660 |
| 2011-10-12 | 65 | 66 | 64 | 65 | 203,000 | 650 |
| 2011-10-11 | 65 | 65 | 64 | 65 | 119,000 | 650 |
| 2011-10-07 | 62 | 63 | 62 | 63 | 88,000 | 630 |
| 2011-10-06 | 61 | 62 | 61 | 61 | 123,000 | 610 |
| 2011-10-05 | 62 | 62 | 60 | 60 | 420,000 | 600 |
| 2011-10-04 | 62 | 62 | 61 | 61 | 115,000 | 610 |
| 2011-10-03 | 65 | 66 | 63 | 63 | 166,000 | 630 |
| 2011-09-30 | 66 | 67 | 65 | 66 | 185,000 | 660 |
| 2011-09-29 | 63 | 65 | 62 | 65 | 220,000 | 650 |
| 2011-09-28 | 61 | 64 | 61 | 64 | 186,000 | 640 |
| 2011-09-27 | 61 | 62 | 60 | 61 | 199,000 | 610 |
| 2011-09-26 | 63 | 63 | 59 | 59 | 550,000 | 590 |
| 2011-09-22 | 64 | 64 | 62 | 64 | 396,000 | 640 |
| 2011-09-21 | 67 | 67 | 65 | 65 | 311,000 | 650 |
| 2011-09-20 | 69 | 69 | 67 | 67 | 186,000 | 670 |
| 2011-09-16 | 69 | 70 | 69 | 70 | 111,000 | 700 |
| 2011-09-15 | 68 | 69 | 68 | 68 | 86,000 | 680 |
| 2011-09-14 | 70 | 70 | 68 | 68 | 148,000 | 680 |
| 2011-09-13 | 69 | 70 | 68 | 70 | 85,000 | 700 |
| 2011-09-12 | 69 | 69 | 67 | 69 | 145,000 | 690 |
| 2011-09-09 | 71 | 71 | 70 | 70 | 123,000 | 700 |
| 2011-09-08 | 72 | 72 | 71 | 71 | 174,000 | 710 |
| 2011-09-07 | 69 | 71 | 69 | 71 | 157,000 | 710 |
| 2011-09-06 | 71 | 71 | 69 | 69 | 316,000 | 690 |
| 2011-09-05 | 72 | 72 | 71 | 71 | 153,000 | 710 |
| 2011-09-02 | 72 | 73 | 72 | 72 | 178,000 | 720 |
| 2011-09-01 | 73 | 74 | 72 | 74 | 175,000 | 740 |
| 2011-08-31 | 74 | 74 | 72 | 72 | 114,000 | 720 |
| 2011-08-30 | 73 | 74 | 73 | 74 | 152,000 | 740 |
| 2011-08-29 | 71 | 72 | 70 | 72 | 158,000 | 720 |
| 2011-08-26 | 71 | 71 | 70 | 71 | 80,000 | 710 |
| 2011-08-25 | 71 | 72 | 71 | 71 | 67,000 | 710 |
| 2011-08-24 | 72 | 72 | 69 | 69 | 86,000 | 690 |
| 2011-08-23 | 70 | 71 | 70 | 71 | 136,000 | 710 |
| 2011-08-22 | 70 | 70 | 69 | 70 | 171,000 | 700 |
| 2011-08-19 | 72 | 73 | 71 | 71 | 143,000 | 710 |
| 2011-08-18 | 75 | 75 | 74 | 74 | 78,000 | 740 |
| 2011-08-17 | 75 | 75 | 74 | 75 | 111,000 | 750 |
| 2011-08-16 | 74 | 76 | 74 | 75 | 78,000 | 750 |
| 2011-08-15 | 76 | 77 | 74 | 74 | 294,000 | 740 |
| 2011-08-12 | 74 | 75 | 73 | 74 | 223,000 | 740 |
| 2011-08-11 | 69 | 72 | 68 | 72 | 117,000 | 720 |
| 2011-08-10 | 71 | 72 | 70 | 71 | 133,000 | 710 |
| 2011-08-09 | 66 | 71 | 64 | 70 | 681,000 | 700 |
| 2011-08-08 | 72 | 72 | 70 | 70 | 189,000 | 700 |
| 2011-08-05 | 73 | 74 | 69 | 73 | 534,000 | 730 |
| 2011-08-04 | 75 | 77 | 75 | 76 | 111,000 | 760 |
| 2011-08-03 | 75 | 76 | 75 | 75 | 185,000 | 750 |
| 2011-08-02 | 77 | 78 | 76 | 76 | 66,000 | 760 |
| 2011-08-01 | 76 | 78 | 76 | 78 | 123,000 | 780 |
| 2011-07-29 | 77 | 78 | 76 | 76 | 166,000 | 760 |
| 2011-07-28 | 77 | 77 | 76 | 77 | 177,000 | 770 |
| 2011-07-27 | 78 | 79 | 77 | 77 | 140,000 | 770 |
| 2011-07-26 | 78 | 80 | 77 | 78 | 650,000 | 780 |
| 2011-07-25 | 78 | 79 | 77 | 79 | 137,000 | 790 |
| 2011-07-22 | 79 | 79 | 77 | 77 | 105,000 | 770 |
| 2011-07-21 | 77 | 79 | 77 | 78 | 123,000 | 780 |
| 2011-07-20 | 78 | 78 | 77 | 77 | 56,000 | 770 |
| 2011-07-19 | 78 | 79 | 76 | 79 | 338,000 | 790 |
| 2011-07-15 | 78 | 78 | 76 | 78 | 133,000 | 780 |
| 2011-07-14 | 79 | 79 | 77 | 78 | 130,000 | 780 |
| 2011-07-13 | 77 | 79 | 77 | 78 | 193,000 | 780 |
| 2011-07-12 | 77 | 78 | 77 | 77 | 126,000 | 770 |
| 2011-07-11 | 78 | 79 | 77 | 78 | 277,000 | 780 |
| 2011-07-08 | 79 | 79 | 77 | 77 | 231,000 | 770 |
| 2011-07-07 | 78 | 79 | 77 | 79 | 211,000 | 790 |
| 2011-07-06 | 78 | 78 | 77 | 78 | 137,000 | 780 |
| 2011-07-05 | 78 | 79 | 77 | 77 | 227,000 | 770 |
| 2011-07-04 | 78 | 79 | 77 | 78 | 289,000 | 780 |
| 2011-07-01 | 78 | 78 | 77 | 77 | 102,000 | 770 |
| 2011-06-30 | 76 | 78 | 76 | 78 | 189,000 | 780 |
| 2011-06-29 | 78 | 78 | 75 | 75 | 276,000 | 750 |
| 2011-06-28 | 75 | 79 | 75 | 78 | 678,000 | 780 |
| 2011-06-27 | 76 | 78 | 75 | 75 | 322,000 | 750 |
| 2011-06-24 | 76 | 77 | 75 | 76 | 157,000 | 760 |
| 2011-06-23 | 75 | 78 | 75 | 77 | 427,000 | 770 |
| 2011-06-22 | 74 | 80 | 74 | 74 | 1,801,000 | 740 |
| 2011-06-21 | 73 | 73 | 71 | 73 | 83,000 | 730 |
| 2011-06-20 | 71 | 73 | 71 | 72 | 105,000 | 720 |
| 2011-06-17 | 72 | 73 | 72 | 72 | 68,000 | 720 |
| 2011-06-16 | 73 | 74 | 72 | 72 | 72,000 | 720 |
| 2011-06-15 | 74 | 74 | 73 | 74 | 87,000 | 740 |
| 2011-06-14 | 72 | 74 | 72 | 73 | 271,000 | 730 |
| 2011-06-13 | 71 | 72 | 71 | 72 | 61,000 | 720 |
| 2011-06-10 | 73 | 73 | 72 | 72 | 174,000 | 720 |
| 2011-06-09 | 73 | 73 | 71 | 73 | 71,000 | 730 |
| 2011-06-08 | 72 | 73 | 72 | 72 | 35,000 | 720 |
| 2011-06-07 | 71 | 72 | 71 | 72 | 144,000 | 720 |
| 2011-06-06 | 72 | 72 | 70 | 72 | 148,000 | 720 |
| 2011-06-03 | 73 | 74 | 72 | 72 | 97,000 | 720 |
| 2011-06-02 | 72 | 73 | 72 | 72 | 88,000 | 720 |
| 2011-06-01 | 74 | 74 | 73 | 74 | 147,000 | 740 |
| 2011-05-31 | 73 | 74 | 71 | 73 | 267,000 | 730 |
| 2011-05-30 | 73 | 73 | 72 | 73 | 90,000 | 730 |
| 2011-05-27 | 72 | 73 | 72 | 72 | 84,000 | 720 |
| 2011-05-26 | 71 | 72 | 71 | 72 | 171,000 | 720 |
| 2011-05-25 | 72 | 73 | 70 | 71 | 282,000 | 710 |
| 2011-05-24 | 72 | 74 | 72 | 73 | 241,000 | 730 |
| 2011-05-23 | 73 | 73 | 72 | 72 | 169,000 | 720 |
| 2011-05-20 | 74 | 74 | 73 | 73 | 42,000 | 730 |
| 2011-05-19 | 76 | 76 | 73 | 73 | 372,000 | 730 |
| 2011-05-18 | 74 | 76 | 73 | 76 | 282,000 | 760 |
| 2011-05-17 | 73 | 74 | 72 | 73 | 125,000 | 730 |
| 2011-05-16 | 74 | 75 | 72 | 74 | 384,000 | 740 |
| 2011-05-13 | 78 | 78 | 74 | 76 | 663,000 | 760 |
| 2011-05-12 | 75 | 82 | 75 | 77 | 3,087,000 | 770 |
| 2011-05-11 | 76 | 77 | 75 | 75 | 268,000 | 750 |
| 2011-05-10 | 77 | 77 | 75 | 76 | 410,000 | 760 |
| 2011-05-09 | 74 | 77 | 74 | 76 | 913,000 | 760 |
| 2011-05-06 | 73 | 74 | 72 | 72 | 226,000 | 720 |
| 2011-05-02 | 74 | 75 | 73 | 74 | 272,000 | 740 |
| 2011-04-28 | 72 | 74 | 72 | 74 | 263,000 | 740 |
| 2011-04-27 | 75 | 75 | 72 | 72 | 740,000 | 720 |
| 2011-04-26 | 76 | 77 | 74 | 74 | 482,000 | 740 |
| 2011-04-25 | 78 | 79 | 75 | 76 | 643,000 | 760 |
| 2011-04-22 | 78 | 78 | 77 | 78 | 213,000 | 780 |
| 2011-04-21 | 78 | 79 | 77 | 78 | 251,000 | 780 |
| 2011-04-20 | 78 | 78 | 77 | 77 | 360,000 | 770 |
| 2011-04-19 | 78 | 79 | 77 | 77 | 462,000 | 770 |
| 2011-04-18 | 79 | 80 | 78 | 78 | 195,000 | 780 |
| 2011-04-15 | 80 | 80 | 78 | 78 | 460,000 | 780 |
| 2011-04-14 | 80 | 81 | 79 | 79 | 456,000 | 790 |
| 2011-04-13 | 79 | 81 | 79 | 79 | 752,000 | 790 |
| 2011-04-12 | 82 | 82 | 79 | 79 | 1,159,000 | 790 |
| 2011-04-11 | 80 | 83 | 80 | 83 | 929,000 | 830 |
| 2011-04-08 | 79 | 82 | 77 | 82 | 1,316,000 | 820 |
| 2011-04-07 | 82 | 83 | 80 | 81 | 1,524,000 | 810 |
| 2011-04-06 | 84 | 92 | 79 | 82 | 14,218,000 | 820 |
| 2011-04-05 | 84 | 84 | 78 | 80 | 1,417,000 | 800 |
| 2011-04-04 | 84 | 85 | 82 | 82 | 971,000 | 820 |
| 2011-04-01 | 80 | 85 | 79 | 84 | 2,702,000 | 840 |
| 2011-03-31 | 85 | 85 | 80 | 81 | 954,000 | 810 |
| 2011-03-30 | 80 | 84 | 79 | 82 | 1,305,000 | 820 |
| 2011-03-29 | 80 | 81 | 77 | 79 | 1,055,000 | 790 |
| 2011-03-28 | 83 | 87 | 80 | 82 | 2,763,000 | 820 |
| 2011-03-25 | 92 | 93 | 79 | 82 | 5,823,000 | 820 |
| 2011-03-24 | 76 | 93 | 76 | 87 | 14,767,000 | 870 |
| 2011-03-23 | 71 | 78 | 71 | 74 | 2,161,000 | 740 |
| 2011-03-22 | 73 | 73 | 68 | 73 | 1,630,000 | 730 |
| 2011-03-18 | 68 | 69 | 64 | 69 | 1,785,000 | 690 |
| 2011-03-17 | 53 | 66 | 53 | 61 | 2,558,000 | 610 |
| 2011-03-16 | 53 | 58 | 51 | 56 | 2,643,000 | 560 |
| 2011-03-15 | 62 | 62 | 44 | 51 | 2,062,000 | 510 |
| 2011-03-14 | 62 | 69 | 61 | 62 | 1,964,000 | 620 |
| 2011-03-11 | 76 | 79 | 75 | 77 | 1,065,000 | 770 |
| 2011-03-10 | 80 | 81 | 77 | 78 | 2,606,000 | 780 |
| 2011-03-09 | 84 | 85 | 79 | 81 | 8,994,000 | 810 |
| 2011-03-08 | 78 | 91 | 78 | 85 | 46,126,000 | 850 |
| 2011-03-07 | 75 | 77 | 74 | 76 | 945,000 | 760 |
| 2011-03-04 | 76 | 77 | 75 | 76 | 574,000 | 760 |
| 2011-03-03 | 75 | 77 | 74 | 77 | 567,000 | 770 |
| 2011-03-02 | 75 | 77 | 74 | 74 | 593,000 | 740 |
| 2011-03-01 | 76 | 76 | 74 | 75 | 313,000 | 750 |
| 2011-02-28 | 73 | 75 | 72 | 75 | 415,000 | 750 |
| 2011-02-25 | 72 | 74 | 69 | 73 | 1,269,000 | 730 |
| 2011-02-24 | 75 | 76 | 72 | 73 | 1,272,000 | 730 |
| 2011-02-23 | 76 | 77 | 75 | 75 | 1,410,000 | 750 |
| 2011-02-22 | 77 | 81 | 75 | 77 | 4,050,000 | 770 |
| 2011-02-21 | 75 | 77 | 74 | 77 | 760,000 | 770 |
| 2011-02-18 | 75 | 75 | 74 | 75 | 235,000 | 750 |
| 2011-02-17 | 75 | 77 | 74 | 74 | 1,078,000 | 740 |
| 2011-02-16 | 75 | 75 | 74 | 75 | 423,000 | 750 |
| 2011-02-15 | 75 | 76 | 74 | 75 | 200,000 | 750 |
| 2011-02-14 | 75 | 75 | 74 | 75 | 257,000 | 750 |
| 2011-02-10 | 75 | 76 | 73 | 76 | 611,000 | 760 |
| 2011-02-09 | 76 | 77 | 75 | 76 | 352,000 | 760 |
| 2011-02-08 | 77 | 77 | 76 | 76 | 273,000 | 760 |
| 2011-02-07 | 76 | 78 | 75 | 76 | 735,000 | 760 |
| 2011-02-04 | 76 | 77 | 75 | 76 | 191,000 | 760 |
| 2011-02-03 | 77 | 77 | 75 | 76 | 195,000 | 760 |
| 2011-02-02 | 77 | 77 | 76 | 77 | 228,000 | 770 |
| 2011-02-01 | 76 | 77 | 75 | 75 | 167,000 | 750 |
| 2011-01-31 | 74 | 77 | 73 | 75 | 474,000 | 750 |
| 2011-01-28 | 76 | 77 | 74 | 75 | 418,000 | 750 |
| 2011-01-27 | 74 | 77 | 74 | 76 | 516,000 | 760 |
| 2011-01-26 | 74 | 74 | 72 | 73 | 565,000 | 730 |
| 2011-01-25 | 75 | 75 | 73 | 73 | 405,000 | 730 |
| 2011-01-24 | 73 | 74 | 72 | 74 | 388,000 | 740 |
| 2011-01-21 | 77 | 78 | 73 | 73 | 1,110,000 | 730 |
| 2011-01-20 | 79 | 79 | 76 | 78 | 749,000 | 780 |
| 2011-01-19 | 77 | 80 | 77 | 80 | 877,000 | 800 |
| 2011-01-18 | 78 | 80 | 76 | 77 | 1,390,000 | 770 |
| 2011-01-17 | 79 | 80 | 77 | 77 | 1,249,000 | 770 |
| 2011-01-14 | 78 | 80 | 77 | 80 | 1,058,000 | 800 |
| 2011-01-13 | 75 | 81 | 74 | 79 | 4,643,000 | 790 |
| 2011-01-12 | 76 | 76 | 74 | 74 | 484,000 | 740 |
| 2011-01-11 | 75 | 76 | 74 | 75 | 783,000 | 750 |
| 2011-01-07 | 75 | 75 | 73 | 75 | 562,000 | 750 |
| 2011-01-06 | 74 | 75 | 73 | 75 | 707,000 | 750 |
| 2011-01-05 | 73 | 74 | 72 | 73 | 584,000 | 730 |
| 2011-01-04 | 69 | 75 | 69 | 73 | 2,046,000 | 730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
