8835 太平洋興発(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 97 | 98 | 97 | 98 | 149,000 | 980 |
| 2014-12-29 | 97 | 98 | 96 | 98 | 515,000 | 980 |
| 2014-12-26 | 95 | 97 | 94 | 97 | 662,000 | 970 |
| 2014-12-25 | 94 | 95 | 92 | 94 | 1,468,000 | 940 |
| 2014-12-24 | 96 | 96 | 95 | 95 | 523,000 | 950 |
| 2014-12-22 | 95 | 97 | 94 | 96 | 594,000 | 960 |
| 2014-12-19 | 96 | 96 | 94 | 95 | 628,000 | 950 |
| 2014-12-18 | 96 | 96 | 94 | 95 | 1,342,000 | 950 |
| 2014-12-17 | 92 | 94 | 92 | 92 | 1,549,000 | 920 |
| 2014-12-16 | 95 | 96 | 91 | 92 | 1,891,000 | 920 |
| 2014-12-15 | 98 | 98 | 96 | 96 | 852,000 | 960 |
| 2014-12-12 | 98 | 100 | 98 | 98 | 811,000 | 980 |
| 2014-12-11 | 97 | 97 | 96 | 97 | 765,000 | 970 |
| 2014-12-10 | 98 | 98 | 97 | 97 | 747,000 | 970 |
| 2014-12-09 | 100 | 101 | 98 | 98 | 1,527,000 | 980 |
| 2014-12-08 | 99 | 104 | 99 | 101 | 4,993,000 | 1,010 |
| 2014-12-05 | 97 | 99 | 95 | 97 | 1,473,000 | 970 |
| 2014-12-04 | 96 | 97 | 96 | 96 | 379,000 | 960 |
| 2014-12-03 | 96 | 97 | 95 | 96 | 523,000 | 960 |
| 2014-12-02 | 96 | 97 | 96 | 97 | 316,000 | 970 |
| 2014-12-01 | 97 | 97 | 95 | 96 | 709,000 | 960 |
| 2014-11-28 | 96 | 98 | 96 | 97 | 623,000 | 970 |
| 2014-11-27 | 95 | 97 | 95 | 96 | 1,175,000 | 960 |
| 2014-11-26 | 94 | 95 | 93 | 94 | 254,000 | 940 |
| 2014-11-25 | 94 | 94 | 93 | 94 | 432,000 | 940 |
| 2014-11-21 | 94 | 94 | 93 | 93 | 514,000 | 930 |
| 2014-11-20 | 95 | 95 | 94 | 94 | 178,000 | 940 |
| 2014-11-19 | 94 | 94 | 93 | 94 | 294,000 | 940 |
| 2014-11-18 | 93 | 95 | 93 | 94 | 583,000 | 940 |
| 2014-11-17 | 94 | 94 | 93 | 93 | 272,000 | 930 |
| 2014-11-14 | 94 | 94 | 93 | 94 | 392,000 | 940 |
| 2014-11-13 | 93 | 94 | 92 | 94 | 507,000 | 940 |
| 2014-11-12 | 94 | 94 | 92 | 92 | 341,000 | 920 |
| 2014-11-11 | 94 | 94 | 93 | 94 | 185,000 | 940 |
| 2014-11-10 | 93 | 93 | 93 | 93 | 186,000 | 930 |
| 2014-11-07 | 94 | 94 | 92 | 94 | 326,000 | 940 |
| 2014-11-06 | 94 | 95 | 93 | 93 | 443,000 | 930 |
| 2014-11-05 | 93 | 94 | 93 | 93 | 306,000 | 930 |
| 2014-11-04 | 95 | 96 | 93 | 93 | 1,236,000 | 930 |
| 2014-10-31 | 89 | 92 | 89 | 92 | 556,000 | 920 |
| 2014-10-30 | 91 | 92 | 89 | 90 | 530,000 | 900 |
| 2014-10-29 | 87 | 90 | 87 | 90 | 348,000 | 900 |
| 2014-10-28 | 88 | 88 | 87 | 88 | 245,000 | 880 |
| 2014-10-27 | 87 | 88 | 87 | 88 | 396,000 | 880 |
| 2014-10-24 | 88 | 88 | 86 | 87 | 489,000 | 870 |
| 2014-10-23 | 88 | 88 | 87 | 88 | 263,000 | 880 |
| 2014-10-22 | 89 | 89 | 88 | 88 | 368,000 | 880 |
| 2014-10-21 | 89 | 89 | 87 | 88 | 371,000 | 880 |
| 2014-10-20 | 88 | 89 | 88 | 89 | 518,000 | 890 |
| 2014-10-17 | 86 | 87 | 85 | 86 | 591,000 | 860 |
| 2014-10-16 | 88 | 88 | 86 | 86 | 673,000 | 860 |
| 2014-10-15 | 88 | 89 | 88 | 89 | 337,000 | 890 |
| 2014-10-14 | 88 | 89 | 88 | 88 | 528,000 | 880 |
| 2014-10-10 | 91 | 91 | 89 | 90 | 999,000 | 900 |
| 2014-10-09 | 94 | 94 | 92 | 92 | 639,000 | 920 |
| 2014-10-08 | 94 | 94 | 93 | 93 | 376,000 | 930 |
| 2014-10-07 | 94 | 95 | 94 | 94 | 351,000 | 940 |
| 2014-10-06 | 94 | 95 | 93 | 95 | 887,000 | 950 |
| 2014-10-03 | 94 | 95 | 94 | 94 | 614,000 | 940 |
| 2014-10-02 | 95 | 96 | 94 | 94 | 777,000 | 940 |
| 2014-10-01 | 97 | 97 | 96 | 96 | 383,000 | 960 |
| 2014-09-30 | 98 | 98 | 97 | 97 | 700,000 | 970 |
| 2014-09-29 | 98 | 98 | 97 | 97 | 272,000 | 970 |
| 2014-09-26 | 97 | 98 | 96 | 97 | 366,000 | 970 |
| 2014-09-25 | 97 | 97 | 97 | 97 | 644,000 | 970 |
| 2014-09-24 | 97 | 98 | 97 | 97 | 362,000 | 970 |
| 2014-09-22 | 98 | 98 | 97 | 97 | 285,000 | 970 |
| 2014-09-19 | 99 | 99 | 97 | 97 | 672,000 | 970 |
| 2014-09-18 | 98 | 100 | 98 | 99 | 2,653,000 | 990 |
| 2014-09-17 | 97 | 98 | 97 | 97 | 328,000 | 970 |
| 2014-09-16 | 98 | 99 | 98 | 98 | 299,000 | 980 |
| 2014-09-12 | 98 | 99 | 97 | 98 | 1,294,000 | 980 |
| 2014-09-11 | 98 | 98 | 97 | 98 | 301,000 | 980 |
| 2014-09-10 | 99 | 99 | 97 | 98 | 759,000 | 980 |
| 2014-09-09 | 98 | 99 | 98 | 98 | 224,000 | 980 |
| 2014-09-08 | 99 | 99 | 98 | 99 | 201,000 | 990 |
| 2014-09-05 | 98 | 99 | 98 | 98 | 314,000 | 980 |
| 2014-09-04 | 98 | 99 | 98 | 98 | 1,024,000 | 980 |
| 2014-09-03 | 101 | 101 | 99 | 100 | 363,000 | 1,000 |
| 2014-09-02 | 100 | 101 | 100 | 100 | 539,000 | 1,000 |
| 2014-09-01 | 99 | 101 | 98 | 101 | 1,272,000 | 1,010 |
| 2014-08-29 | 99 | 100 | 98 | 99 | 308,000 | 990 |
| 2014-08-28 | 99 | 100 | 98 | 99 | 478,000 | 990 |
| 2014-08-27 | 99 | 100 | 98 | 98 | 388,000 | 980 |
| 2014-08-26 | 100 | 100 | 99 | 100 | 319,000 | 1,000 |
| 2014-08-25 | 100 | 100 | 98 | 100 | 538,000 | 1,000 |
| 2014-08-22 | 100 | 101 | 99 | 100 | 677,000 | 1,000 |
| 2014-08-21 | 99 | 100 | 98 | 100 | 324,000 | 1,000 |
| 2014-08-20 | 99 | 100 | 98 | 99 | 570,000 | 990 |
| 2014-08-19 | 100 | 100 | 98 | 99 | 400,000 | 990 |
| 2014-08-18 | 98 | 100 | 98 | 100 | 390,000 | 1,000 |
| 2014-08-15 | 98 | 98 | 97 | 98 | 512,000 | 980 |
| 2014-08-14 | 98 | 98 | 97 | 98 | 227,000 | 980 |
| 2014-08-13 | 97 | 98 | 97 | 98 | 140,000 | 980 |
| 2014-08-12 | 97 | 98 | 97 | 98 | 174,000 | 980 |
| 2014-08-11 | 97 | 98 | 96 | 98 | 161,000 | 980 |
| 2014-08-08 | 98 | 98 | 96 | 96 | 558,000 | 960 |
| 2014-08-07 | 97 | 98 | 97 | 97 | 364,000 | 970 |
| 2014-08-06 | 98 | 98 | 97 | 97 | 475,000 | 970 |
| 2014-08-05 | 100 | 100 | 98 | 98 | 200,000 | 980 |
| 2014-08-04 | 98 | 99 | 98 | 98 | 196,000 | 980 |
| 2014-08-01 | 99 | 100 | 98 | 99 | 514,000 | 990 |
| 2014-07-31 | 101 | 101 | 100 | 100 | 488,000 | 1,000 |
| 2014-07-30 | 101 | 101 | 100 | 100 | 298,000 | 1,000 |
| 2014-07-29 | 101 | 102 | 100 | 101 | 904,000 | 1,010 |
| 2014-07-28 | 102 | 104 | 101 | 102 | 1,273,000 | 1,020 |
| 2014-07-25 | 100 | 101 | 100 | 101 | 400,000 | 1,010 |
| 2014-07-24 | 100 | 101 | 100 | 101 | 147,000 | 1,010 |
| 2014-07-23 | 101 | 101 | 99 | 100 | 309,000 | 1,000 |
| 2014-07-22 | 100 | 101 | 99 | 101 | 237,000 | 1,010 |
| 2014-07-18 | 98 | 100 | 98 | 100 | 537,000 | 1,000 |
| 2014-07-17 | 99 | 100 | 99 | 99 | 246,000 | 990 |
| 2014-07-16 | 101 | 101 | 99 | 99 | 744,000 | 990 |
| 2014-07-15 | 100 | 101 | 99 | 101 | 720,000 | 1,010 |
| 2014-07-14 | 98 | 100 | 98 | 99 | 438,000 | 990 |
| 2014-07-11 | 100 | 100 | 97 | 98 | 831,000 | 980 |
| 2014-07-10 | 101 | 101 | 100 | 100 | 239,000 | 1,000 |
| 2014-07-09 | 101 | 102 | 100 | 100 | 713,000 | 1,000 |
| 2014-07-08 | 101 | 102 | 100 | 101 | 302,000 | 1,010 |
| 2014-07-07 | 101 | 102 | 100 | 100 | 704,000 | 1,000 |
| 2014-07-04 | 100 | 101 | 100 | 101 | 596,000 | 1,010 |
| 2014-07-03 | 100 | 101 | 100 | 100 | 293,000 | 1,000 |
| 2014-07-02 | 100 | 101 | 99 | 100 | 384,000 | 1,000 |
| 2014-07-01 | 101 | 101 | 99 | 99 | 456,000 | 990 |
| 2014-06-30 | 100 | 101 | 99 | 101 | 255,000 | 1,010 |
| 2014-06-27 | 100 | 100 | 100 | 100 | 161,000 | 1,000 |
| 2014-06-26 | 101 | 101 | 99 | 100 | 403,000 | 1,000 |
| 2014-06-25 | 102 | 102 | 100 | 100 | 407,000 | 1,000 |
| 2014-06-24 | 100 | 102 | 100 | 101 | 418,000 | 1,010 |
| 2014-06-23 | 102 | 102 | 101 | 102 | 467,000 | 1,020 |
| 2014-06-20 | 101 | 102 | 100 | 102 | 754,000 | 1,020 |
| 2014-06-19 | 101 | 101 | 100 | 101 | 1,391,000 | 1,010 |
| 2014-06-18 | 101 | 102 | 100 | 101 | 728,000 | 1,010 |
| 2014-06-17 | 100 | 101 | 100 | 100 | 287,000 | 1,000 |
| 2014-06-16 | 101 | 102 | 100 | 101 | 251,000 | 1,010 |
| 2014-06-13 | 101 | 102 | 100 | 101 | 489,000 | 1,010 |
| 2014-06-12 | 100 | 102 | 100 | 100 | 364,000 | 1,000 |
| 2014-06-11 | 100 | 101 | 100 | 101 | 246,000 | 1,010 |
| 2014-06-10 | 102 | 102 | 100 | 100 | 702,000 | 1,000 |
| 2014-06-09 | 100 | 102 | 99 | 102 | 666,000 | 1,020 |
| 2014-06-06 | 100 | 100 | 99 | 99 | 356,000 | 990 |
| 2014-06-05 | 100 | 101 | 98 | 99 | 806,000 | 990 |
| 2014-06-04 | 99 | 100 | 98 | 99 | 736,000 | 990 |
| 2014-06-03 | 98 | 99 | 97 | 99 | 748,000 | 990 |
| 2014-06-02 | 97 | 98 | 97 | 97 | 323,000 | 970 |
| 2014-05-30 | 97 | 98 | 96 | 96 | 482,000 | 960 |
| 2014-05-29 | 96 | 97 | 96 | 97 | 335,000 | 970 |
| 2014-05-28 | 96 | 97 | 96 | 96 | 242,000 | 960 |
| 2014-05-27 | 96 | 97 | 96 | 96 | 352,000 | 960 |
| 2014-05-26 | 96 | 97 | 95 | 96 | 358,000 | 960 |
| 2014-05-23 | 95 | 96 | 95 | 96 | 291,000 | 960 |
| 2014-05-22 | 94 | 95 | 94 | 95 | 694,000 | 950 |
| 2014-05-21 | 94 | 94 | 92 | 93 | 428,000 | 930 |
| 2014-05-20 | 94 | 95 | 94 | 94 | 290,000 | 940 |
| 2014-05-19 | 96 | 96 | 94 | 94 | 930,000 | 940 |
| 2014-05-16 | 97 | 97 | 96 | 96 | 537,000 | 960 |
| 2014-05-15 | 96 | 98 | 96 | 98 | 313,000 | 980 |
| 2014-05-14 | 96 | 97 | 95 | 96 | 442,000 | 960 |
| 2014-05-13 | 96 | 96 | 95 | 95 | 220,000 | 950 |
| 2014-05-12 | 96 | 96 | 95 | 95 | 242,000 | 950 |
| 2014-05-09 | 95 | 96 | 94 | 96 | 621,000 | 960 |
| 2014-05-08 | 96 | 97 | 95 | 95 | 281,000 | 950 |
| 2014-05-07 | 97 | 98 | 95 | 95 | 503,000 | 950 |
| 2014-05-02 | 97 | 98 | 96 | 98 | 322,000 | 980 |
| 2014-05-01 | 95 | 98 | 95 | 98 | 579,000 | 980 |
| 2014-04-30 | 96 | 97 | 95 | 95 | 362,000 | 950 |
| 2014-04-28 | 98 | 98 | 95 | 96 | 672,000 | 960 |
| 2014-04-25 | 96 | 98 | 96 | 98 | 552,000 | 980 |
| 2014-04-24 | 96 | 98 | 96 | 96 | 600,000 | 960 |
| 2014-04-23 | 96 | 97 | 96 | 96 | 247,000 | 960 |
| 2014-04-22 | 96 | 97 | 95 | 95 | 450,000 | 950 |
| 2014-04-21 | 97 | 98 | 96 | 97 | 815,000 | 970 |
| 2014-04-18 | 97 | 97 | 95 | 97 | 271,000 | 970 |
| 2014-04-17 | 98 | 98 | 96 | 96 | 546,000 | 960 |
| 2014-04-16 | 96 | 98 | 96 | 98 | 844,000 | 980 |
| 2014-04-15 | 95 | 96 | 94 | 95 | 309,000 | 950 |
| 2014-04-14 | 95 | 96 | 94 | 94 | 567,000 | 940 |
| 2014-04-11 | 95 | 96 | 94 | 95 | 963,000 | 950 |
| 2014-04-10 | 98 | 99 | 96 | 97 | 784,000 | 970 |
| 2014-04-09 | 98 | 99 | 97 | 97 | 738,000 | 970 |
| 2014-04-08 | 100 | 100 | 98 | 99 | 570,000 | 990 |
| 2014-04-07 | 100 | 101 | 99 | 100 | 567,000 | 1,000 |
| 2014-04-04 | 100 | 101 | 100 | 100 | 243,000 | 1,000 |
| 2014-04-03 | 102 | 102 | 100 | 100 | 766,000 | 1,000 |
| 2014-04-02 | 102 | 103 | 100 | 102 | 1,532,000 | 1,020 |
| 2014-04-01 | 99 | 102 | 98 | 102 | 1,159,000 | 1,020 |
| 2014-03-31 | 99 | 100 | 98 | 99 | 702,000 | 990 |
| 2014-03-28 | 99 | 101 | 98 | 100 | 907,000 | 1,000 |
| 2014-03-27 | 99 | 100 | 97 | 100 | 1,149,000 | 1,000 |
| 2014-03-26 | 101 | 101 | 100 | 101 | 401,000 | 1,010 |
| 2014-03-25 | 99 | 102 | 99 | 101 | 936,000 | 1,010 |
| 2014-03-24 | 97 | 101 | 95 | 100 | 1,660,000 | 1,000 |
| 2014-03-20 | 100 | 100 | 97 | 97 | 1,153,000 | 970 |
| 2014-03-19 | 104 | 104 | 100 | 100 | 951,000 | 1,000 |
| 2014-03-18 | 101 | 104 | 101 | 103 | 1,001,000 | 1,030 |
| 2014-03-17 | 102 | 103 | 99 | 100 | 1,306,000 | 1,000 |
| 2014-03-14 | 102 | 104 | 102 | 102 | 1,696,000 | 1,020 |
| 2014-03-13 | 106 | 107 | 104 | 106 | 1,983,000 | 1,060 |
| 2014-03-12 | 109 | 109 | 107 | 107 | 1,285,000 | 1,070 |
| 2014-03-11 | 110 | 111 | 109 | 110 | 1,242,000 | 1,100 |
| 2014-03-10 | 111 | 112 | 109 | 111 | 1,593,000 | 1,110 |
| 2014-03-07 | 109 | 111 | 109 | 110 | 1,306,000 | 1,100 |
| 2014-03-06 | 110 | 111 | 106 | 110 | 4,044,000 | 1,100 |
| 2014-03-05 | 110 | 113 | 110 | 110 | 5,624,000 | 1,100 |
| 2014-03-04 | 134 | 135 | 109 | 111 | 32,965,000 | 1,110 |
| 2014-03-03 | 139 | 141 | 135 | 138 | 5,859,000 | 1,380 |
| 2014-02-28 | 137 | 141 | 134 | 140 | 5,163,000 | 1,400 |
| 2014-02-27 | 131 | 137 | 131 | 137 | 4,268,000 | 1,370 |
| 2014-02-26 | 131 | 132 | 130 | 132 | 1,882,000 | 1,320 |
| 2014-02-25 | 131 | 134 | 128 | 132 | 4,071,000 | 1,320 |
| 2014-02-24 | 131 | 135 | 127 | 130 | 9,820,000 | 1,300 |
| 2014-02-21 | 119 | 128 | 119 | 128 | 8,673,000 | 1,280 |
| 2014-02-20 | 113 | 119 | 113 | 117 | 1,977,000 | 1,170 |
| 2014-02-19 | 110 | 117 | 109 | 117 | 2,579,000 | 1,170 |
| 2014-02-18 | 104 | 110 | 104 | 110 | 904,000 | 1,100 |
| 2014-02-17 | 103 | 104 | 101 | 104 | 285,000 | 1,040 |
| 2014-02-14 | 106 | 106 | 101 | 103 | 733,000 | 1,030 |
| 2014-02-13 | 108 | 109 | 107 | 107 | 241,000 | 1,070 |
| 2014-02-12 | 109 | 109 | 108 | 108 | 279,000 | 1,080 |
| 2014-02-10 | 109 | 109 | 107 | 107 | 196,000 | 1,070 |
| 2014-02-07 | 106 | 108 | 106 | 107 | 275,000 | 1,070 |
| 2014-02-06 | 101 | 105 | 101 | 104 | 419,000 | 1,040 |
| 2014-02-05 | 103 | 105 | 101 | 101 | 800,000 | 1,010 |
| 2014-02-04 | 104 | 104 | 99 | 99 | 1,825,000 | 990 |
| 2014-02-03 | 108 | 109 | 106 | 106 | 1,123,000 | 1,060 |
| 2014-01-31 | 113 | 113 | 109 | 111 | 596,000 | 1,110 |
| 2014-01-30 | 113 | 113 | 110 | 111 | 612,000 | 1,110 |
| 2014-01-29 | 113 | 115 | 112 | 115 | 447,000 | 1,150 |
| 2014-01-28 | 111 | 113 | 111 | 111 | 315,000 | 1,110 |
| 2014-01-27 | 111 | 112 | 110 | 110 | 999,000 | 1,100 |
| 2014-01-24 | 113 | 114 | 112 | 113 | 825,000 | 1,130 |
| 2014-01-23 | 117 | 118 | 114 | 114 | 908,000 | 1,140 |
| 2014-01-22 | 119 | 119 | 115 | 117 | 2,076,000 | 1,170 |
| 2014-01-21 | 123 | 123 | 119 | 119 | 734,000 | 1,190 |
| 2014-01-20 | 123 | 124 | 121 | 123 | 1,013,000 | 1,230 |
| 2014-01-17 | 118 | 122 | 117 | 121 | 922,000 | 1,210 |
| 2014-01-16 | 120 | 121 | 118 | 118 | 1,122,000 | 1,180 |
| 2014-01-15 | 118 | 120 | 117 | 119 | 2,209,000 | 1,190 |
| 2014-01-14 | 116 | 120 | 115 | 117 | 2,242,000 | 1,170 |
| 2014-01-10 | 115 | 119 | 114 | 118 | 1,283,000 | 1,180 |
| 2014-01-09 | 117 | 117 | 115 | 115 | 286,000 | 1,150 |
| 2014-01-08 | 114 | 117 | 114 | 117 | 1,267,000 | 1,170 |
| 2014-01-07 | 113 | 116 | 113 | 114 | 590,000 | 1,140 |
| 2014-01-06 | 113 | 114 | 111 | 113 | 501,000 | 1,130 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
