8835 太平洋興発(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 86 | 86 | 84 | 84 | 372,000 | 840 |
| 2015-12-29 | 84 | 86 | 84 | 86 | 285,000 | 860 |
| 2015-12-28 | 83 | 86 | 83 | 85 | 289,000 | 850 |
| 2015-12-25 | 83 | 83 | 81 | 82 | 884,000 | 820 |
| 2015-12-24 | 85 | 85 | 83 | 83 | 549,000 | 830 |
| 2015-12-22 | 86 | 86 | 85 | 85 | 525,000 | 850 |
| 2015-12-21 | 87 | 87 | 84 | 85 | 824,000 | 850 |
| 2015-12-18 | 88 | 89 | 87 | 88 | 373,000 | 880 |
| 2015-12-17 | 89 | 89 | 88 | 88 | 376,000 | 880 |
| 2015-12-16 | 87 | 88 | 87 | 88 | 204,000 | 880 |
| 2015-12-15 | 88 | 88 | 86 | 87 | 468,000 | 870 |
| 2015-12-14 | 88 | 89 | 87 | 88 | 465,000 | 880 |
| 2015-12-11 | 90 | 90 | 89 | 89 | 502,000 | 890 |
| 2015-12-10 | 90 | 90 | 89 | 89 | 521,000 | 890 |
| 2015-12-09 | 91 | 91 | 90 | 90 | 484,000 | 900 |
| 2015-12-08 | 91 | 92 | 90 | 91 | 410,000 | 910 |
| 2015-12-07 | 91 | 91 | 90 | 91 | 443,000 | 910 |
| 2015-12-04 | 91 | 91 | 90 | 90 | 470,000 | 900 |
| 2015-12-03 | 92 | 92 | 92 | 92 | 209,000 | 920 |
| 2015-12-02 | 92 | 93 | 92 | 93 | 244,000 | 930 |
| 2015-12-01 | 92 | 93 | 91 | 93 | 203,000 | 930 |
| 2015-11-30 | 91 | 92 | 90 | 92 | 381,000 | 920 |
| 2015-11-27 | 92 | 93 | 91 | 91 | 161,000 | 910 |
| 2015-11-26 | 92 | 93 | 91 | 93 | 251,000 | 930 |
| 2015-11-25 | 91 | 93 | 91 | 93 | 497,000 | 930 |
| 2015-11-24 | 91 | 91 | 90 | 91 | 142,000 | 910 |
| 2015-11-20 | 90 | 91 | 89 | 91 | 279,000 | 910 |
| 2015-11-19 | 90 | 90 | 89 | 90 | 293,000 | 900 |
| 2015-11-18 | 90 | 90 | 89 | 89 | 262,000 | 890 |
| 2015-11-17 | 90 | 90 | 89 | 89 | 391,000 | 890 |
| 2015-11-16 | 88 | 90 | 88 | 90 | 178,000 | 900 |
| 2015-11-13 | 88 | 89 | 87 | 89 | 374,000 | 890 |
| 2015-11-12 | 89 | 90 | 89 | 89 | 215,000 | 890 |
| 2015-11-11 | 89 | 90 | 89 | 89 | 120,000 | 890 |
| 2015-11-10 | 90 | 90 | 89 | 89 | 164,000 | 890 |
| 2015-11-09 | 89 | 90 | 89 | 90 | 428,000 | 900 |
| 2015-11-06 | 88 | 89 | 87 | 89 | 357,000 | 890 |
| 2015-11-05 | 90 | 90 | 88 | 88 | 366,000 | 880 |
| 2015-11-04 | 89 | 90 | 89 | 89 | 479,000 | 890 |
| 2015-11-02 | 89 | 90 | 89 | 89 | 155,000 | 890 |
| 2015-10-30 | 90 | 90 | 89 | 89 | 274,000 | 890 |
| 2015-10-29 | 91 | 91 | 89 | 89 | 351,000 | 890 |
| 2015-10-28 | 90 | 91 | 89 | 90 | 301,000 | 900 |
| 2015-10-27 | 90 | 90 | 89 | 89 | 216,000 | 890 |
| 2015-10-26 | 88 | 89 | 87 | 89 | 418,000 | 890 |
| 2015-10-23 | 88 | 88 | 87 | 88 | 191,000 | 880 |
| 2015-10-22 | 87 | 88 | 87 | 87 | 131,000 | 870 |
| 2015-10-21 | 87 | 88 | 86 | 88 | 173,000 | 880 |
| 2015-10-20 | 87 | 87 | 86 | 86 | 259,000 | 860 |
| 2015-10-19 | 89 | 90 | 86 | 86 | 382,000 | 860 |
| 2015-10-16 | 86 | 89 | 86 | 89 | 352,000 | 890 |
| 2015-10-15 | 86 | 87 | 85 | 87 | 239,000 | 870 |
| 2015-10-14 | 86 | 87 | 86 | 86 | 122,000 | 860 |
| 2015-10-13 | 88 | 88 | 86 | 87 | 228,000 | 870 |
| 2015-10-09 | 86 | 88 | 86 | 88 | 248,000 | 880 |
| 2015-10-08 | 85 | 87 | 85 | 86 | 364,000 | 860 |
| 2015-10-07 | 84 | 85 | 84 | 84 | 161,000 | 840 |
| 2015-10-06 | 85 | 85 | 83 | 84 | 405,000 | 840 |
| 2015-10-05 | 82 | 84 | 82 | 83 | 193,000 | 830 |
| 2015-10-02 | 83 | 83 | 81 | 82 | 267,000 | 820 |
| 2015-10-01 | 82 | 83 | 82 | 83 | 220,000 | 830 |
| 2015-09-30 | 81 | 82 | 80 | 81 | 355,000 | 810 |
| 2015-09-29 | 80 | 81 | 80 | 80 | 651,000 | 800 |
| 2015-09-28 | 84 | 85 | 84 | 84 | 179,000 | 840 |
| 2015-09-25 | 84 | 85 | 83 | 84 | 289,000 | 840 |
| 2015-09-24 | 85 | 86 | 84 | 84 | 232,000 | 840 |
| 2015-09-18 | 87 | 87 | 86 | 86 | 329,000 | 860 |
| 2015-09-17 | 86 | 87 | 85 | 87 | 190,000 | 870 |
| 2015-09-16 | 86 | 86 | 85 | 85 | 129,000 | 850 |
| 2015-09-15 | 86 | 86 | 85 | 86 | 80,000 | 860 |
| 2015-09-14 | 86 | 86 | 85 | 85 | 254,000 | 850 |
| 2015-09-11 | 85 | 86 | 85 | 86 | 235,000 | 860 |
| 2015-09-10 | 85 | 86 | 85 | 85 | 251,000 | 850 |
| 2015-09-09 | 84 | 86 | 84 | 85 | 292,000 | 850 |
| 2015-09-08 | 84 | 85 | 83 | 83 | 152,000 | 830 |
| 2015-09-07 | 83 | 84 | 82 | 84 | 315,000 | 840 |
| 2015-09-04 | 86 | 86 | 83 | 84 | 332,000 | 840 |
| 2015-09-03 | 86 | 87 | 85 | 86 | 272,000 | 860 |
| 2015-09-02 | 85 | 87 | 85 | 85 | 477,000 | 850 |
| 2015-09-01 | 88 | 89 | 86 | 86 | 302,000 | 860 |
| 2015-08-31 | 89 | 90 | 88 | 88 | 194,000 | 880 |
| 2015-08-28 | 88 | 91 | 88 | 90 | 529,000 | 900 |
| 2015-08-27 | 88 | 88 | 86 | 86 | 447,000 | 860 |
| 2015-08-26 | 85 | 88 | 84 | 87 | 515,000 | 870 |
| 2015-08-25 | 86 | 88 | 83 | 85 | 696,000 | 850 |
| 2015-08-24 | 91 | 92 | 88 | 88 | 653,000 | 880 |
| 2015-08-21 | 93 | 94 | 92 | 92 | 437,000 | 920 |
| 2015-08-20 | 94 | 95 | 93 | 93 | 303,000 | 930 |
| 2015-08-19 | 95 | 96 | 94 | 94 | 202,000 | 940 |
| 2015-08-18 | 96 | 96 | 95 | 96 | 138,000 | 960 |
| 2015-08-17 | 95 | 96 | 95 | 95 | 281,000 | 950 |
| 2015-08-14 | 95 | 96 | 95 | 95 | 156,000 | 950 |
| 2015-08-13 | 97 | 97 | 96 | 97 | 336,000 | 970 |
| 2015-08-12 | 96 | 97 | 95 | 97 | 281,000 | 970 |
| 2015-08-11 | 95 | 96 | 95 | 96 | 455,000 | 960 |
| 2015-08-10 | 95 | 95 | 94 | 95 | 146,000 | 950 |
| 2015-08-07 | 95 | 95 | 94 | 94 | 117,000 | 940 |
| 2015-08-06 | 95 | 95 | 94 | 95 | 244,000 | 950 |
| 2015-08-05 | 94 | 95 | 94 | 95 | 199,000 | 950 |
| 2015-08-04 | 95 | 95 | 94 | 95 | 231,000 | 950 |
| 2015-08-03 | 95 | 95 | 94 | 95 | 151,000 | 950 |
| 2015-07-31 | 95 | 95 | 94 | 95 | 207,000 | 950 |
| 2015-07-30 | 95 | 95 | 93 | 95 | 298,000 | 950 |
| 2015-07-29 | 94 | 95 | 94 | 94 | 182,000 | 940 |
| 2015-07-28 | 94 | 95 | 93 | 95 | 390,000 | 950 |
| 2015-07-27 | 95 | 95 | 94 | 94 | 788,000 | 940 |
| 2015-07-24 | 95 | 96 | 95 | 96 | 281,000 | 960 |
| 2015-07-23 | 96 | 97 | 96 | 97 | 333,000 | 970 |
| 2015-07-22 | 96 | 97 | 95 | 97 | 647,000 | 970 |
| 2015-07-21 | 96 | 97 | 95 | 97 | 396,000 | 970 |
| 2015-07-17 | 96 | 96 | 95 | 96 | 252,000 | 960 |
| 2015-07-16 | 96 | 96 | 95 | 96 | 375,000 | 960 |
| 2015-07-15 | 95 | 96 | 94 | 95 | 462,000 | 950 |
| 2015-07-14 | 95 | 96 | 94 | 95 | 371,000 | 950 |
| 2015-07-13 | 93 | 94 | 93 | 93 | 364,000 | 930 |
| 2015-07-10 | 94 | 94 | 92 | 92 | 681,000 | 920 |
| 2015-07-09 | 94 | 94 | 91 | 93 | 1,306,000 | 930 |
| 2015-07-08 | 97 | 97 | 94 | 95 | 1,201,000 | 950 |
| 2015-07-07 | 96 | 98 | 96 | 98 | 464,000 | 980 |
| 2015-07-06 | 97 | 98 | 95 | 96 | 731,000 | 960 |
| 2015-07-03 | 99 | 99 | 98 | 98 | 816,000 | 980 |
| 2015-07-02 | 99 | 102 | 99 | 100 | 3,044,000 | 1,000 |
| 2015-07-01 | 96 | 99 | 96 | 99 | 692,000 | 990 |
| 2015-06-30 | 96 | 97 | 95 | 96 | 595,000 | 960 |
| 2015-06-29 | 98 | 98 | 96 | 96 | 800,000 | 960 |
| 2015-06-26 | 98 | 99 | 98 | 99 | 833,000 | 990 |
| 2015-06-25 | 98 | 99 | 98 | 98 | 288,000 | 980 |
| 2015-06-24 | 98 | 99 | 98 | 98 | 526,000 | 980 |
| 2015-06-23 | 98 | 99 | 97 | 99 | 596,000 | 990 |
| 2015-06-22 | 96 | 98 | 96 | 98 | 247,000 | 980 |
| 2015-06-19 | 96 | 97 | 96 | 96 | 366,000 | 960 |
| 2015-06-18 | 97 | 98 | 96 | 96 | 429,000 | 960 |
| 2015-06-17 | 97 | 98 | 97 | 98 | 157,000 | 980 |
| 2015-06-16 | 98 | 98 | 97 | 97 | 312,000 | 970 |
| 2015-06-15 | 97 | 98 | 97 | 97 | 94,000 | 970 |
| 2015-06-12 | 98 | 99 | 97 | 98 | 355,000 | 980 |
| 2015-06-11 | 98 | 99 | 98 | 98 | 156,000 | 980 |
| 2015-06-10 | 98 | 99 | 98 | 98 | 145,000 | 980 |
| 2015-06-09 | 99 | 100 | 98 | 98 | 538,000 | 980 |
| 2015-06-08 | 98 | 100 | 98 | 99 | 607,000 | 990 |
| 2015-06-05 | 99 | 99 | 98 | 98 | 385,000 | 980 |
| 2015-06-04 | 100 | 100 | 99 | 100 | 469,000 | 1,000 |
| 2015-06-03 | 99 | 100 | 98 | 100 | 183,000 | 1,000 |
| 2015-06-02 | 101 | 101 | 98 | 99 | 690,000 | 990 |
| 2015-06-01 | 98 | 101 | 98 | 101 | 907,000 | 1,010 |
| 2015-05-29 | 99 | 99 | 97 | 99 | 997,000 | 990 |
| 2015-05-28 | 96 | 99 | 96 | 99 | 1,123,000 | 990 |
| 2015-05-27 | 96 | 97 | 96 | 96 | 491,000 | 960 |
| 2015-05-26 | 97 | 97 | 96 | 96 | 257,000 | 960 |
| 2015-05-25 | 96 | 97 | 96 | 96 | 293,000 | 960 |
| 2015-05-22 | 96 | 97 | 95 | 95 | 220,000 | 950 |
| 2015-05-21 | 95 | 97 | 95 | 96 | 316,000 | 960 |
| 2015-05-20 | 96 | 96 | 95 | 96 | 361,000 | 960 |
| 2015-05-19 | 96 | 96 | 95 | 96 | 210,000 | 960 |
| 2015-05-18 | 95 | 96 | 94 | 95 | 273,000 | 950 |
| 2015-05-15 | 95 | 96 | 94 | 95 | 410,000 | 950 |
| 2015-05-14 | 95 | 96 | 94 | 94 | 367,000 | 940 |
| 2015-05-13 | 95 | 96 | 95 | 95 | 252,000 | 950 |
| 2015-05-12 | 95 | 96 | 95 | 95 | 114,000 | 950 |
| 2015-05-11 | 95 | 96 | 95 | 96 | 130,000 | 960 |
| 2015-05-08 | 94 | 96 | 94 | 95 | 214,000 | 950 |
| 2015-05-07 | 94 | 95 | 94 | 94 | 109,000 | 940 |
| 2015-05-01 | 94 | 96 | 94 | 94 | 239,000 | 940 |
| 2015-04-30 | 96 | 97 | 95 | 95 | 685,000 | 950 |
| 2015-04-28 | 97 | 97 | 96 | 96 | 107,000 | 960 |
| 2015-04-27 | 96 | 98 | 96 | 97 | 385,000 | 970 |
| 2015-04-24 | 97 | 97 | 96 | 96 | 92,000 | 960 |
| 2015-04-23 | 97 | 98 | 97 | 97 | 191,000 | 970 |
| 2015-04-22 | 96 | 98 | 96 | 97 | 321,000 | 970 |
| 2015-04-21 | 96 | 97 | 96 | 96 | 45,000 | 960 |
| 2015-04-20 | 96 | 97 | 96 | 96 | 49,000 | 960 |
| 2015-04-17 | 97 | 97 | 96 | 96 | 114,000 | 960 |
| 2015-04-16 | 97 | 97 | 96 | 96 | 240,000 | 960 |
| 2015-04-15 | 97 | 98 | 96 | 97 | 592,000 | 970 |
| 2015-04-14 | 96 | 97 | 96 | 96 | 165,000 | 960 |
| 2015-04-13 | 97 | 97 | 96 | 96 | 243,000 | 960 |
| 2015-04-10 | 96 | 97 | 96 | 96 | 269,000 | 960 |
| 2015-04-09 | 98 | 98 | 96 | 96 | 305,000 | 960 |
| 2015-04-08 | 96 | 99 | 96 | 98 | 916,000 | 980 |
| 2015-04-07 | 95 | 96 | 95 | 96 | 309,000 | 960 |
| 2015-04-06 | 96 | 96 | 95 | 96 | 218,000 | 960 |
| 2015-04-03 | 95 | 96 | 94 | 96 | 356,000 | 960 |
| 2015-04-02 | 95 | 97 | 94 | 95 | 503,000 | 950 |
| 2015-04-01 | 95 | 95 | 93 | 94 | 573,000 | 940 |
| 2015-03-31 | 96 | 96 | 95 | 95 | 342,000 | 950 |
| 2015-03-30 | 97 | 97 | 95 | 95 | 425,000 | 950 |
| 2015-03-27 | 98 | 98 | 96 | 97 | 328,000 | 970 |
| 2015-03-26 | 100 | 100 | 99 | 99 | 365,000 | 990 |
| 2015-03-25 | 99 | 100 | 99 | 100 | 257,000 | 1,000 |
| 2015-03-24 | 98 | 100 | 98 | 100 | 424,000 | 1,000 |
| 2015-03-23 | 100 | 100 | 98 | 99 | 650,000 | 990 |
| 2015-03-20 | 99 | 100 | 98 | 99 | 607,000 | 990 |
| 2015-03-19 | 99 | 100 | 99 | 99 | 464,000 | 990 |
| 2015-03-18 | 99 | 100 | 99 | 99 | 382,000 | 990 |
| 2015-03-17 | 100 | 100 | 99 | 100 | 216,000 | 1,000 |
| 2015-03-16 | 100 | 100 | 99 | 99 | 234,000 | 990 |
| 2015-03-13 | 99 | 100 | 99 | 100 | 378,000 | 1,000 |
| 2015-03-12 | 99 | 100 | 99 | 99 | 167,000 | 990 |
| 2015-03-11 | 99 | 100 | 99 | 100 | 167,000 | 1,000 |
| 2015-03-10 | 100 | 100 | 99 | 100 | 269,000 | 1,000 |
| 2015-03-09 | 100 | 101 | 99 | 99 | 258,000 | 990 |
| 2015-03-06 | 100 | 100 | 99 | 100 | 498,000 | 1,000 |
| 2015-03-05 | 100 | 100 | 99 | 99 | 472,000 | 990 |
| 2015-03-04 | 99 | 100 | 98 | 99 | 501,000 | 990 |
| 2015-03-03 | 99 | 99 | 98 | 98 | 471,000 | 980 |
| 2015-03-02 | 99 | 100 | 99 | 99 | 374,000 | 990 |
| 2015-02-27 | 101 | 102 | 99 | 99 | 509,000 | 990 |
| 2015-02-26 | 101 | 102 | 100 | 102 | 430,000 | 1,020 |
| 2015-02-25 | 100 | 101 | 99 | 100 | 548,000 | 1,000 |
| 2015-02-24 | 100 | 101 | 99 | 100 | 450,000 | 1,000 |
| 2015-02-23 | 101 | 101 | 99 | 100 | 783,000 | 1,000 |
| 2015-02-20 | 101 | 102 | 100 | 100 | 315,000 | 1,000 |
| 2015-02-19 | 100 | 102 | 99 | 102 | 1,358,000 | 1,020 |
| 2015-02-18 | 100 | 101 | 99 | 100 | 533,000 | 1,000 |
| 2015-02-17 | 99 | 101 | 98 | 100 | 1,880,000 | 1,000 |
| 2015-02-16 | 97 | 99 | 96 | 98 | 436,000 | 980 |
| 2015-02-13 | 98 | 98 | 96 | 96 | 373,000 | 960 |
| 2015-02-12 | 97 | 98 | 96 | 97 | 306,000 | 970 |
| 2015-02-10 | 97 | 98 | 96 | 97 | 340,000 | 970 |
| 2015-02-09 | 96 | 97 | 96 | 97 | 175,000 | 970 |
| 2015-02-06 | 96 | 96 | 95 | 96 | 144,000 | 960 |
| 2015-02-05 | 96 | 96 | 95 | 96 | 155,000 | 960 |
| 2015-02-04 | 95 | 96 | 95 | 96 | 124,000 | 960 |
| 2015-02-03 | 96 | 97 | 95 | 95 | 335,000 | 950 |
| 2015-02-02 | 97 | 97 | 96 | 96 | 119,000 | 960 |
| 2015-01-30 | 97 | 98 | 96 | 97 | 328,000 | 970 |
| 2015-01-29 | 97 | 97 | 96 | 97 | 267,000 | 970 |
| 2015-01-28 | 96 | 97 | 96 | 97 | 345,000 | 970 |
| 2015-01-27 | 96 | 98 | 95 | 97 | 702,000 | 970 |
| 2015-01-26 | 95 | 96 | 95 | 96 | 154,000 | 960 |
| 2015-01-23 | 95 | 96 | 95 | 96 | 173,000 | 960 |
| 2015-01-22 | 96 | 96 | 94 | 95 | 214,000 | 950 |
| 2015-01-21 | 95 | 96 | 94 | 95 | 330,000 | 950 |
| 2015-01-20 | 95 | 96 | 94 | 96 | 499,000 | 960 |
| 2015-01-19 | 95 | 95 | 94 | 95 | 343,000 | 950 |
| 2015-01-16 | 95 | 95 | 94 | 94 | 289,000 | 940 |
| 2015-01-15 | 95 | 96 | 95 | 95 | 475,000 | 950 |
| 2015-01-14 | 95 | 96 | 94 | 94 | 324,000 | 940 |
| 2015-01-13 | 97 | 97 | 95 | 96 | 366,000 | 960 |
| 2015-01-09 | 99 | 99 | 96 | 96 | 618,000 | 960 |
| 2015-01-08 | 98 | 99 | 97 | 99 | 437,000 | 990 |
| 2015-01-07 | 97 | 98 | 96 | 98 | 233,000 | 980 |
| 2015-01-06 | 98 | 98 | 97 | 98 | 305,000 | 980 |
| 2015-01-05 | 98 | 99 | 97 | 99 | 541,000 | 990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
