8835 太平洋興発(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 107 | 113 | 106 | 111 | 2,373,000 | 1,110 |
| 2013-12-27 | 110 | 112 | 109 | 112 | 570,000 | 1,120 |
| 2013-12-26 | 106 | 111 | 105 | 109 | 618,000 | 1,090 |
| 2013-12-25 | 105 | 106 | 104 | 104 | 453,000 | 1,040 |
| 2013-12-24 | 107 | 108 | 104 | 105 | 856,000 | 1,050 |
| 2013-12-20 | 109 | 109 | 106 | 108 | 605,000 | 1,080 |
| 2013-12-19 | 110 | 110 | 108 | 109 | 349,000 | 1,090 |
| 2013-12-18 | 107 | 110 | 107 | 110 | 552,000 | 1,100 |
| 2013-12-17 | 107 | 109 | 107 | 108 | 306,000 | 1,080 |
| 2013-12-16 | 110 | 110 | 106 | 107 | 1,015,000 | 1,070 |
| 2013-12-13 | 112 | 112 | 110 | 111 | 524,000 | 1,110 |
| 2013-12-12 | 112 | 113 | 111 | 112 | 289,000 | 1,120 |
| 2013-12-11 | 112 | 113 | 112 | 112 | 416,000 | 1,120 |
| 2013-12-10 | 113 | 113 | 112 | 112 | 145,000 | 1,120 |
| 2013-12-09 | 113 | 114 | 112 | 114 | 1,196,000 | 1,140 |
| 2013-12-06 | 113 | 113 | 110 | 111 | 384,000 | 1,110 |
| 2013-12-05 | 113 | 114 | 112 | 112 | 423,000 | 1,120 |
| 2013-12-04 | 113 | 114 | 112 | 113 | 507,000 | 1,130 |
| 2013-12-03 | 117 | 117 | 113 | 113 | 600,000 | 1,130 |
| 2013-12-02 | 115 | 116 | 114 | 116 | 476,000 | 1,160 |
| 2013-11-29 | 114 | 117 | 113 | 114 | 777,000 | 1,140 |
| 2013-11-28 | 113 | 114 | 112 | 114 | 1,050,000 | 1,140 |
| 2013-11-27 | 108 | 115 | 108 | 112 | 1,560,000 | 1,120 |
| 2013-11-26 | 108 | 109 | 107 | 108 | 116,000 | 1,080 |
| 2013-11-25 | 109 | 110 | 108 | 109 | 360,000 | 1,090 |
| 2013-11-22 | 110 | 110 | 107 | 107 | 636,000 | 1,070 |
| 2013-11-21 | 111 | 111 | 108 | 109 | 539,000 | 1,090 |
| 2013-11-20 | 110 | 111 | 109 | 111 | 161,000 | 1,110 |
| 2013-11-19 | 111 | 111 | 109 | 109 | 260,000 | 1,090 |
| 2013-11-18 | 110 | 112 | 110 | 111 | 436,000 | 1,110 |
| 2013-11-15 | 110 | 111 | 109 | 109 | 640,000 | 1,090 |
| 2013-11-14 | 109 | 110 | 107 | 109 | 348,000 | 1,090 |
| 2013-11-13 | 108 | 109 | 107 | 107 | 315,000 | 1,070 |
| 2013-11-12 | 106 | 108 | 104 | 108 | 370,000 | 1,080 |
| 2013-11-11 | 108 | 108 | 104 | 105 | 423,000 | 1,050 |
| 2013-11-08 | 104 | 107 | 104 | 107 | 380,000 | 1,070 |
| 2013-11-07 | 107 | 107 | 105 | 106 | 212,000 | 1,060 |
| 2013-11-06 | 105 | 107 | 105 | 107 | 314,000 | 1,070 |
| 2013-11-05 | 107 | 107 | 104 | 105 | 494,000 | 1,050 |
| 2013-11-01 | 108 | 110 | 105 | 107 | 626,000 | 1,070 |
| 2013-10-31 | 111 | 112 | 109 | 109 | 632,000 | 1,090 |
| 2013-10-30 | 111 | 112 | 109 | 110 | 780,000 | 1,100 |
| 2013-10-29 | 110 | 111 | 109 | 109 | 224,000 | 1,090 |
| 2013-10-28 | 109 | 110 | 108 | 110 | 314,000 | 1,100 |
| 2013-10-25 | 109 | 109 | 107 | 107 | 1,190,000 | 1,070 |
| 2013-10-24 | 109 | 110 | 107 | 109 | 908,000 | 1,090 |
| 2013-10-23 | 113 | 114 | 110 | 110 | 644,000 | 1,100 |
| 2013-10-22 | 112 | 113 | 110 | 113 | 883,000 | 1,130 |
| 2013-10-21 | 111 | 111 | 109 | 111 | 425,000 | 1,110 |
| 2013-10-18 | 109 | 110 | 108 | 110 | 297,000 | 1,100 |
| 2013-10-17 | 109 | 110 | 108 | 109 | 431,000 | 1,090 |
| 2013-10-16 | 107 | 109 | 107 | 108 | 419,000 | 1,080 |
| 2013-10-15 | 110 | 110 | 108 | 109 | 403,000 | 1,090 |
| 2013-10-11 | 109 | 111 | 109 | 110 | 279,000 | 1,100 |
| 2013-10-10 | 110 | 110 | 108 | 109 | 347,000 | 1,090 |
| 2013-10-09 | 105 | 109 | 105 | 108 | 695,000 | 1,080 |
| 2013-10-08 | 103 | 107 | 103 | 107 | 403,000 | 1,070 |
| 2013-10-07 | 107 | 107 | 104 | 105 | 567,000 | 1,050 |
| 2013-10-04 | 109 | 109 | 104 | 107 | 1,181,000 | 1,070 |
| 2013-10-03 | 113 | 113 | 111 | 111 | 493,000 | 1,110 |
| 2013-10-02 | 119 | 120 | 111 | 113 | 1,558,000 | 1,130 |
| 2013-10-01 | 120 | 121 | 119 | 120 | 735,000 | 1,200 |
| 2013-09-30 | 118 | 121 | 117 | 120 | 699,000 | 1,200 |
| 2013-09-27 | 121 | 124 | 118 | 120 | 1,710,000 | 1,200 |
| 2013-09-26 | 113 | 122 | 111 | 121 | 2,731,000 | 1,210 |
| 2013-09-25 | 118 | 118 | 112 | 113 | 1,125,000 | 1,130 |
| 2013-09-24 | 112 | 118 | 112 | 117 | 1,355,000 | 1,170 |
| 2013-09-20 | 111 | 113 | 109 | 112 | 896,000 | 1,120 |
| 2013-09-19 | 109 | 111 | 108 | 111 | 785,000 | 1,110 |
| 2013-09-18 | 112 | 113 | 109 | 109 | 537,000 | 1,090 |
| 2013-09-17 | 109 | 113 | 109 | 111 | 723,000 | 1,110 |
| 2013-09-13 | 108 | 110 | 106 | 107 | 875,000 | 1,070 |
| 2013-09-12 | 104 | 111 | 104 | 109 | 2,483,000 | 1,090 |
| 2013-09-11 | 106 | 106 | 103 | 104 | 883,000 | 1,040 |
| 2013-09-10 | 102 | 105 | 101 | 104 | 1,047,000 | 1,040 |
| 2013-09-09 | 102 | 103 | 100 | 103 | 391,000 | 1,030 |
| 2013-09-06 | 100 | 100 | 98 | 99 | 137,000 | 990 |
| 2013-09-05 | 102 | 102 | 99 | 99 | 312,000 | 990 |
| 2013-09-04 | 98 | 102 | 98 | 102 | 569,000 | 1,020 |
| 2013-09-03 | 98 | 99 | 98 | 99 | 187,000 | 990 |
| 2013-09-02 | 97 | 98 | 96 | 97 | 204,000 | 970 |
| 2013-08-30 | 101 | 101 | 96 | 96 | 286,000 | 960 |
| 2013-08-29 | 97 | 100 | 97 | 100 | 325,000 | 1,000 |
| 2013-08-28 | 96 | 97 | 95 | 96 | 157,000 | 960 |
| 2013-08-27 | 98 | 99 | 98 | 98 | 50,000 | 980 |
| 2013-08-26 | 99 | 99 | 98 | 98 | 46,000 | 980 |
| 2013-08-23 | 100 | 102 | 99 | 99 | 312,000 | 990 |
| 2013-08-22 | 98 | 101 | 97 | 101 | 250,000 | 1,010 |
| 2013-08-21 | 98 | 98 | 97 | 97 | 358,000 | 970 |
| 2013-08-20 | 97 | 103 | 97 | 97 | 1,172,000 | 970 |
| 2013-08-19 | 98 | 98 | 92 | 96 | 551,000 | 960 |
| 2013-08-16 | 97 | 98 | 97 | 97 | 41,000 | 970 |
| 2013-08-15 | 99 | 99 | 97 | 97 | 122,000 | 970 |
| 2013-08-14 | 99 | 100 | 97 | 99 | 177,000 | 990 |
| 2013-08-13 | 97 | 100 | 96 | 100 | 143,000 | 1,000 |
| 2013-08-12 | 97 | 98 | 96 | 96 | 76,000 | 960 |
| 2013-08-09 | 97 | 98 | 97 | 97 | 140,000 | 970 |
| 2013-08-08 | 97 | 99 | 96 | 96 | 249,000 | 960 |
| 2013-08-07 | 99 | 99 | 98 | 98 | 152,000 | 980 |
| 2013-08-06 | 100 | 100 | 99 | 99 | 87,000 | 990 |
| 2013-08-05 | 99 | 100 | 99 | 100 | 148,000 | 1,000 |
| 2013-08-02 | 100 | 100 | 99 | 100 | 165,000 | 1,000 |
| 2013-08-01 | 97 | 98 | 96 | 98 | 124,000 | 980 |
| 2013-07-31 | 98 | 98 | 97 | 97 | 196,000 | 970 |
| 2013-07-30 | 95 | 100 | 95 | 97 | 431,000 | 970 |
| 2013-07-29 | 97 | 98 | 94 | 95 | 335,000 | 950 |
| 2013-07-26 | 101 | 101 | 100 | 100 | 253,000 | 1,000 |
| 2013-07-25 | 104 | 104 | 102 | 102 | 230,000 | 1,020 |
| 2013-07-24 | 106 | 106 | 104 | 104 | 72,000 | 1,040 |
| 2013-07-23 | 103 | 106 | 103 | 105 | 366,000 | 1,050 |
| 2013-07-22 | 104 | 105 | 102 | 104 | 387,000 | 1,040 |
| 2013-07-19 | 107 | 107 | 103 | 104 | 629,000 | 1,040 |
| 2013-07-18 | 104 | 108 | 104 | 106 | 407,000 | 1,060 |
| 2013-07-17 | 105 | 105 | 104 | 104 | 150,000 | 1,040 |
| 2013-07-16 | 106 | 107 | 105 | 105 | 231,000 | 1,050 |
| 2013-07-12 | 105 | 106 | 104 | 105 | 376,000 | 1,050 |
| 2013-07-11 | 101 | 105 | 101 | 104 | 381,000 | 1,040 |
| 2013-07-10 | 104 | 104 | 102 | 102 | 248,000 | 1,020 |
| 2013-07-09 | 102 | 104 | 102 | 103 | 244,000 | 1,030 |
| 2013-07-08 | 104 | 106 | 101 | 101 | 643,000 | 1,010 |
| 2013-07-05 | 104 | 105 | 103 | 103 | 673,000 | 1,030 |
| 2013-07-04 | 102 | 106 | 102 | 104 | 869,000 | 1,040 |
| 2013-07-03 | 105 | 105 | 100 | 102 | 1,368,000 | 1,020 |
| 2013-07-02 | 99 | 102 | 99 | 102 | 397,000 | 1,020 |
| 2013-07-01 | 98 | 99 | 96 | 98 | 343,000 | 980 |
| 2013-06-28 | 94 | 97 | 93 | 97 | 605,000 | 970 |
| 2013-06-27 | 93 | 94 | 89 | 94 | 587,000 | 940 |
| 2013-06-26 | 95 | 95 | 91 | 92 | 361,000 | 920 |
| 2013-06-25 | 97 | 97 | 94 | 95 | 439,000 | 950 |
| 2013-06-24 | 100 | 100 | 97 | 97 | 127,000 | 970 |
| 2013-06-21 | 96 | 99 | 95 | 99 | 313,000 | 990 |
| 2013-06-20 | 100 | 102 | 98 | 99 | 681,000 | 990 |
| 2013-06-19 | 101 | 102 | 101 | 102 | 320,000 | 1,020 |
| 2013-06-18 | 100 | 102 | 99 | 99 | 235,000 | 990 |
| 2013-06-17 | 96 | 100 | 96 | 99 | 371,000 | 990 |
| 2013-06-14 | 96 | 97 | 95 | 95 | 672,000 | 950 |
| 2013-06-13 | 98 | 98 | 93 | 94 | 795,000 | 940 |
| 2013-06-12 | 96 | 100 | 95 | 99 | 685,000 | 990 |
| 2013-06-11 | 99 | 101 | 97 | 98 | 620,000 | 980 |
| 2013-06-10 | 98 | 102 | 98 | 100 | 471,000 | 1,000 |
| 2013-06-07 | 94 | 96 | 91 | 94 | 953,000 | 940 |
| 2013-06-06 | 100 | 102 | 96 | 97 | 736,000 | 970 |
| 2013-06-05 | 106 | 108 | 103 | 103 | 445,000 | 1,030 |
| 2013-06-04 | 105 | 108 | 102 | 105 | 449,000 | 1,050 |
| 2013-06-03 | 108 | 109 | 104 | 104 | 388,000 | 1,040 |
| 2013-05-31 | 111 | 112 | 109 | 109 | 214,000 | 1,090 |
| 2013-05-30 | 115 | 115 | 108 | 109 | 783,000 | 1,090 |
| 2013-05-29 | 113 | 116 | 112 | 115 | 752,000 | 1,150 |
| 2013-05-28 | 109 | 114 | 109 | 110 | 1,278,000 | 1,100 |
| 2013-05-27 | 111 | 114 | 111 | 112 | 539,000 | 1,120 |
| 2013-05-24 | 119 | 120 | 113 | 115 | 1,506,000 | 1,150 |
| 2013-05-23 | 126 | 127 | 117 | 117 | 1,886,000 | 1,170 |
| 2013-05-22 | 133 | 134 | 126 | 127 | 3,236,000 | 1,270 |
| 2013-05-21 | 124 | 127 | 124 | 126 | 1,018,000 | 1,260 |
| 2013-05-20 | 125 | 127 | 124 | 124 | 948,000 | 1,240 |
| 2013-05-17 | 120 | 125 | 119 | 123 | 1,142,000 | 1,230 |
| 2013-05-16 | 117 | 122 | 116 | 121 | 1,666,000 | 1,210 |
| 2013-05-15 | 125 | 125 | 115 | 117 | 2,171,000 | 1,170 |
| 2013-05-14 | 125 | 126 | 122 | 122 | 916,000 | 1,220 |
| 2013-05-13 | 126 | 127 | 124 | 124 | 777,000 | 1,240 |
| 2013-05-10 | 129 | 129 | 126 | 126 | 657,000 | 1,260 |
| 2013-05-09 | 132 | 133 | 126 | 126 | 1,145,000 | 1,260 |
| 2013-05-08 | 131 | 133 | 131 | 131 | 849,000 | 1,310 |
| 2013-05-07 | 131 | 132 | 131 | 131 | 764,000 | 1,310 |
| 2013-05-02 | 131 | 132 | 130 | 130 | 657,000 | 1,300 |
| 2013-05-01 | 132 | 134 | 131 | 131 | 1,173,000 | 1,310 |
| 2013-04-30 | 131 | 133 | 130 | 131 | 1,022,000 | 1,310 |
| 2013-04-26 | 138 | 138 | 130 | 131 | 3,540,000 | 1,310 |
| 2013-04-25 | 139 | 156 | 135 | 141 | 28,559,000 | 1,410 |
| 2013-04-24 | 131 | 131 | 126 | 129 | 2,165,000 | 1,290 |
| 2013-04-23 | 129 | 134 | 128 | 130 | 4,546,000 | 1,300 |
| 2013-04-22 | 129 | 130 | 127 | 129 | 2,850,000 | 1,290 |
| 2013-04-19 | 123 | 128 | 122 | 127 | 3,584,000 | 1,270 |
| 2013-04-18 | 125 | 129 | 120 | 121 | 8,347,000 | 1,210 |
| 2013-04-17 | 119 | 124 | 118 | 122 | 1,397,000 | 1,220 |
| 2013-04-16 | 116 | 119 | 116 | 118 | 539,000 | 1,180 |
| 2013-04-15 | 116 | 119 | 116 | 119 | 538,000 | 1,190 |
| 2013-04-12 | 118 | 118 | 116 | 117 | 1,138,000 | 1,170 |
| 2013-04-11 | 123 | 123 | 119 | 119 | 1,233,000 | 1,190 |
| 2013-04-10 | 122 | 125 | 121 | 123 | 890,000 | 1,230 |
| 2013-04-09 | 126 | 127 | 122 | 122 | 2,250,000 | 1,220 |
| 2013-04-08 | 123 | 126 | 120 | 125 | 3,242,000 | 1,250 |
| 2013-04-05 | 118 | 121 | 116 | 118 | 2,992,000 | 1,180 |
| 2013-04-04 | 110 | 114 | 109 | 114 | 1,700,000 | 1,140 |
| 2013-04-03 | 107 | 114 | 107 | 114 | 1,491,000 | 1,140 |
| 2013-04-02 | 106 | 110 | 101 | 108 | 2,460,000 | 1,080 |
| 2013-04-01 | 116 | 117 | 108 | 110 | 1,474,000 | 1,100 |
| 2013-03-29 | 120 | 121 | 114 | 116 | 1,554,000 | 1,160 |
| 2013-03-28 | 122 | 122 | 118 | 120 | 1,208,000 | 1,200 |
| 2013-03-27 | 122 | 124 | 121 | 122 | 816,000 | 1,220 |
| 2013-03-26 | 120 | 126 | 118 | 123 | 2,482,000 | 1,230 |
| 2013-03-25 | 123 | 124 | 120 | 122 | 1,436,000 | 1,220 |
| 2013-03-22 | 125 | 125 | 122 | 122 | 805,000 | 1,220 |
| 2013-03-21 | 126 | 127 | 123 | 125 | 2,066,000 | 1,250 |
| 2013-03-19 | 126 | 127 | 122 | 122 | 3,068,000 | 1,220 |
| 2013-03-18 | 132 | 136 | 126 | 126 | 12,456,000 | 1,260 |
| 2013-03-15 | 127 | 129 | 121 | 122 | 3,102,000 | 1,220 |
| 2013-03-14 | 121 | 124 | 118 | 123 | 3,190,000 | 1,230 |
| 2013-03-13 | 117 | 125 | 117 | 121 | 4,431,000 | 1,210 |
| 2013-03-12 | 131 | 132 | 117 | 121 | 14,639,000 | 1,210 |
| 2013-03-11 | 107 | 143 | 106 | 128 | 90,776,000 | 1,280 |
| 2013-03-08 | 108 | 108 | 105 | 106 | 1,635,000 | 1,060 |
| 2013-03-07 | 113 | 114 | 106 | 108 | 5,749,000 | 1,080 |
| 2013-03-06 | 102 | 111 | 100 | 111 | 6,874,000 | 1,110 |
| 2013-03-05 | 103 | 103 | 100 | 100 | 1,024,000 | 1,000 |
| 2013-03-04 | 105 | 105 | 101 | 101 | 1,498,000 | 1,010 |
| 2013-03-01 | 101 | 107 | 101 | 103 | 3,964,000 | 1,030 |
| 2013-02-28 | 101 | 104 | 99 | 102 | 2,367,000 | 1,020 |
| 2013-02-27 | 98 | 100 | 96 | 99 | 1,554,000 | 990 |
| 2013-02-26 | 96 | 99 | 95 | 97 | 807,000 | 970 |
| 2013-02-25 | 95 | 98 | 95 | 98 | 767,000 | 980 |
| 2013-02-22 | 94 | 94 | 91 | 94 | 696,000 | 940 |
| 2013-02-21 | 95 | 96 | 94 | 94 | 584,000 | 940 |
| 2013-02-20 | 94 | 96 | 94 | 96 | 813,000 | 960 |
| 2013-02-19 | 91 | 94 | 90 | 92 | 426,000 | 920 |
| 2013-02-18 | 89 | 92 | 89 | 91 | 548,000 | 910 |
| 2013-02-15 | 93 | 93 | 86 | 89 | 1,514,000 | 890 |
| 2013-02-14 | 93 | 94 | 91 | 94 | 1,472,000 | 940 |
| 2013-02-13 | 100 | 100 | 96 | 96 | 1,464,000 | 960 |
| 2013-02-12 | 102 | 108 | 100 | 100 | 5,167,000 | 1,000 |
| 2013-02-08 | 100 | 101 | 98 | 99 | 2,511,000 | 990 |
| 2013-02-07 | 99 | 102 | 99 | 100 | 2,596,000 | 1,000 |
| 2013-02-06 | 99 | 99 | 98 | 98 | 356,000 | 980 |
| 2013-02-05 | 97 | 99 | 96 | 97 | 573,000 | 970 |
| 2013-02-04 | 97 | 99 | 97 | 98 | 451,000 | 980 |
| 2013-02-01 | 98 | 98 | 96 | 96 | 582,000 | 960 |
| 2013-01-31 | 100 | 100 | 97 | 97 | 635,000 | 970 |
| 2013-01-30 | 100 | 101 | 99 | 99 | 1,023,000 | 990 |
| 2013-01-29 | 97 | 101 | 96 | 99 | 2,466,000 | 990 |
| 2013-01-28 | 96 | 99 | 96 | 96 | 1,153,000 | 960 |
| 2013-01-25 | 95 | 95 | 93 | 94 | 685,000 | 940 |
| 2013-01-24 | 93 | 95 | 92 | 94 | 612,000 | 940 |
| 2013-01-23 | 97 | 98 | 93 | 93 | 864,000 | 930 |
| 2013-01-22 | 97 | 100 | 96 | 97 | 3,431,000 | 970 |
| 2013-01-21 | 96 | 97 | 95 | 95 | 971,000 | 950 |
| 2013-01-18 | 96 | 98 | 95 | 96 | 650,000 | 960 |
| 2013-01-17 | 97 | 98 | 92 | 94 | 2,066,000 | 940 |
| 2013-01-16 | 99 | 101 | 95 | 98 | 3,223,000 | 980 |
| 2013-01-15 | 96 | 98 | 94 | 98 | 2,381,000 | 980 |
| 2013-01-11 | 94 | 96 | 93 | 95 | 1,559,000 | 950 |
| 2013-01-10 | 95 | 95 | 93 | 93 | 1,486,000 | 930 |
| 2013-01-09 | 90 | 95 | 89 | 94 | 2,310,000 | 940 |
| 2013-01-08 | 92 | 94 | 90 | 90 | 1,783,000 | 900 |
| 2013-01-07 | 90 | 103 | 88 | 91 | 6,467,000 | 910 |
| 2013-01-04 | 86 | 89 | 85 | 89 | 1,527,000 | 890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
