8835 太平洋興発(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 100 | 100 | 99 | 100 | 394,000 | 1,000 |
| 2016-12-29 | 101 | 101 | 99 | 100 | 510,000 | 1,000 |
| 2016-12-28 | 100 | 101 | 98 | 101 | 1,067,000 | 1,010 |
| 2016-12-27 | 100 | 100 | 99 | 100 | 448,000 | 1,000 |
| 2016-12-26 | 101 | 101 | 99 | 100 | 728,000 | 1,000 |
| 2016-12-22 | 100 | 101 | 99 | 101 | 991,000 | 1,010 |
| 2016-12-21 | 102 | 102 | 98 | 100 | 2,547,000 | 1,000 |
| 2016-12-20 | 104 | 104 | 100 | 102 | 2,560,000 | 1,020 |
| 2016-12-19 | 103 | 107 | 102 | 104 | 3,524,000 | 1,040 |
| 2016-12-16 | 102 | 102 | 100 | 102 | 1,448,000 | 1,020 |
| 2016-12-15 | 103 | 104 | 101 | 101 | 1,776,000 | 1,010 |
| 2016-12-14 | 105 | 106 | 101 | 103 | 2,557,000 | 1,030 |
| 2016-12-13 | 107 | 107 | 102 | 104 | 2,787,000 | 1,040 |
| 2016-12-12 | 105 | 110 | 105 | 109 | 3,059,000 | 1,090 |
| 2016-12-09 | 109 | 109 | 102 | 104 | 5,392,000 | 1,040 |
| 2016-12-08 | 118 | 125 | 110 | 112 | 9,482,000 | 1,120 |
| 2016-12-07 | 118 | 120 | 114 | 116 | 8,911,000 | 1,160 |
| 2016-12-06 | 110 | 119 | 106 | 116 | 13,846,000 | 1,160 |
| 2016-12-05 | 100 | 107 | 100 | 107 | 3,471,000 | 1,070 |
| 2016-12-02 | 97 | 100 | 96 | 99 | 1,759,000 | 990 |
| 2016-12-01 | 98 | 98 | 96 | 97 | 537,000 | 970 |
| 2016-11-30 | 97 | 98 | 96 | 97 | 261,000 | 970 |
| 2016-11-29 | 96 | 97 | 96 | 97 | 279,000 | 970 |
| 2016-11-28 | 96 | 97 | 96 | 97 | 333,000 | 970 |
| 2016-11-25 | 97 | 98 | 96 | 96 | 508,000 | 960 |
| 2016-11-24 | 98 | 98 | 96 | 97 | 772,000 | 970 |
| 2016-11-22 | 98 | 99 | 96 | 97 | 1,463,000 | 970 |
| 2016-11-21 | 96 | 98 | 96 | 98 | 958,000 | 980 |
| 2016-11-18 | 96 | 96 | 95 | 95 | 335,000 | 950 |
| 2016-11-17 | 95 | 96 | 94 | 95 | 932,000 | 950 |
| 2016-11-16 | 95 | 96 | 94 | 96 | 509,000 | 960 |
| 2016-11-15 | 94 | 96 | 94 | 95 | 553,000 | 950 |
| 2016-11-14 | 93 | 96 | 93 | 94 | 1,564,000 | 940 |
| 2016-11-11 | 90 | 92 | 89 | 91 | 1,019,000 | 910 |
| 2016-11-10 | 88 | 91 | 88 | 90 | 1,020,000 | 900 |
| 2016-11-09 | 89 | 89 | 83 | 85 | 824,000 | 850 |
| 2016-11-08 | 89 | 90 | 88 | 89 | 325,000 | 890 |
| 2016-11-07 | 87 | 89 | 86 | 89 | 398,000 | 890 |
| 2016-11-04 | 87 | 87 | 86 | 86 | 341,000 | 860 |
| 2016-11-02 | 89 | 89 | 87 | 88 | 491,000 | 880 |
| 2016-11-01 | 90 | 91 | 87 | 90 | 1,561,000 | 900 |
| 2016-10-31 | 91 | 92 | 90 | 90 | 489,000 | 900 |
| 2016-10-28 | 92 | 92 | 89 | 91 | 1,544,000 | 910 |
| 2016-10-27 | 91 | 93 | 91 | 92 | 1,561,000 | 920 |
| 2016-10-26 | 90 | 90 | 89 | 90 | 815,000 | 900 |
| 2016-10-25 | 87 | 89 | 87 | 89 | 388,000 | 890 |
| 2016-10-24 | 87 | 88 | 87 | 87 | 426,000 | 870 |
| 2016-10-21 | 87 | 89 | 85 | 86 | 1,352,000 | 860 |
| 2016-10-20 | 84 | 87 | 84 | 87 | 1,155,000 | 870 |
| 2016-10-19 | 84 | 84 | 83 | 84 | 212,000 | 840 |
| 2016-10-18 | 83 | 85 | 83 | 85 | 404,000 | 850 |
| 2016-10-17 | 84 | 85 | 83 | 84 | 886,000 | 840 |
| 2016-10-14 | 82 | 83 | 82 | 83 | 255,000 | 830 |
| 2016-10-13 | 82 | 83 | 82 | 83 | 696,000 | 830 |
| 2016-10-12 | 82 | 83 | 81 | 82 | 270,000 | 820 |
| 2016-10-11 | 82 | 83 | 82 | 83 | 262,000 | 830 |
| 2016-10-07 | 82 | 83 | 81 | 82 | 500,000 | 820 |
| 2016-10-06 | 80 | 82 | 80 | 82 | 995,000 | 820 |
| 2016-10-05 | 78 | 80 | 78 | 80 | 507,000 | 800 |
| 2016-10-04 | 78 | 79 | 77 | 78 | 577,000 | 780 |
| 2016-10-03 | 79 | 79 | 78 | 78 | 129,000 | 780 |
| 2016-09-30 | 79 | 79 | 78 | 78 | 122,000 | 780 |
| 2016-09-29 | 79 | 80 | 78 | 79 | 817,000 | 790 |
| 2016-09-28 | 78 | 79 | 78 | 79 | 288,000 | 790 |
| 2016-09-27 | 79 | 79 | 77 | 79 | 329,000 | 790 |
| 2016-09-26 | 80 | 80 | 78 | 79 | 216,000 | 790 |
| 2016-09-23 | 78 | 80 | 78 | 80 | 695,000 | 800 |
| 2016-09-21 | 78 | 79 | 77 | 79 | 297,000 | 790 |
| 2016-09-20 | 78 | 79 | 77 | 79 | 373,000 | 790 |
| 2016-09-16 | 77 | 80 | 76 | 79 | 761,000 | 790 |
| 2016-09-15 | 75 | 77 | 75 | 77 | 170,000 | 770 |
| 2016-09-14 | 76 | 77 | 75 | 76 | 304,000 | 760 |
| 2016-09-13 | 77 | 77 | 76 | 76 | 67,000 | 760 |
| 2016-09-12 | 76 | 77 | 76 | 77 | 222,000 | 770 |
| 2016-09-09 | 77 | 78 | 76 | 77 | 421,000 | 770 |
| 2016-09-08 | 76 | 77 | 75 | 77 | 644,000 | 770 |
| 2016-09-07 | 75 | 76 | 75 | 76 | 311,000 | 760 |
| 2016-09-06 | 72 | 76 | 72 | 76 | 956,000 | 760 |
| 2016-09-05 | 72 | 73 | 72 | 72 | 159,000 | 720 |
| 2016-09-02 | 72 | 72 | 71 | 72 | 403,000 | 720 |
| 2016-09-01 | 71 | 73 | 71 | 72 | 282,000 | 720 |
| 2016-08-31 | 71 | 72 | 71 | 71 | 222,000 | 710 |
| 2016-08-30 | 71 | 72 | 70 | 70 | 296,000 | 700 |
| 2016-08-29 | 72 | 72 | 70 | 71 | 169,000 | 710 |
| 2016-08-26 | 71 | 71 | 70 | 70 | 210,000 | 700 |
| 2016-08-25 | 71 | 71 | 70 | 71 | 79,000 | 710 |
| 2016-08-24 | 71 | 71 | 70 | 71 | 42,000 | 710 |
| 2016-08-23 | 72 | 72 | 70 | 70 | 314,000 | 700 |
| 2016-08-22 | 72 | 73 | 71 | 72 | 267,000 | 720 |
| 2016-08-19 | 71 | 72 | 71 | 71 | 170,000 | 710 |
| 2016-08-18 | 71 | 72 | 71 | 71 | 56,000 | 710 |
| 2016-08-17 | 71 | 71 | 70 | 71 | 84,000 | 710 |
| 2016-08-16 | 71 | 71 | 70 | 70 | 157,000 | 700 |
| 2016-08-15 | 72 | 72 | 70 | 72 | 125,000 | 720 |
| 2016-08-12 | 71 | 72 | 71 | 72 | 205,000 | 720 |
| 2016-08-10 | 70 | 71 | 70 | 71 | 295,000 | 710 |
| 2016-08-09 | 72 | 72 | 70 | 70 | 276,000 | 700 |
| 2016-08-08 | 71 | 73 | 71 | 72 | 220,000 | 720 |
| 2016-08-05 | 70 | 71 | 70 | 70 | 25,000 | 700 |
| 2016-08-04 | 70 | 71 | 70 | 70 | 141,000 | 700 |
| 2016-08-03 | 70 | 71 | 69 | 70 | 135,000 | 700 |
| 2016-08-02 | 71 | 71 | 70 | 70 | 69,000 | 700 |
| 2016-08-01 | 71 | 72 | 70 | 70 | 146,000 | 700 |
| 2016-07-29 | 72 | 72 | 71 | 72 | 61,000 | 720 |
| 2016-07-28 | 72 | 72 | 71 | 72 | 57,000 | 720 |
| 2016-07-27 | 71 | 72 | 70 | 71 | 278,000 | 710 |
| 2016-07-26 | 72 | 72 | 70 | 70 | 150,000 | 700 |
| 2016-07-25 | 72 | 73 | 72 | 72 | 153,000 | 720 |
| 2016-07-22 | 72 | 72 | 71 | 71 | 141,000 | 710 |
| 2016-07-21 | 71 | 72 | 71 | 72 | 231,000 | 720 |
| 2016-07-20 | 71 | 71 | 70 | 71 | 33,000 | 710 |
| 2016-07-19 | 71 | 71 | 71 | 71 | 75,000 | 710 |
| 2016-07-15 | 71 | 72 | 70 | 70 | 373,000 | 700 |
| 2016-07-14 | 70 | 70 | 69 | 70 | 241,000 | 700 |
| 2016-07-13 | 70 | 71 | 69 | 69 | 361,000 | 690 |
| 2016-07-12 | 69 | 70 | 69 | 69 | 596,000 | 690 |
| 2016-07-11 | 67 | 69 | 67 | 68 | 237,000 | 680 |
| 2016-07-08 | 67 | 67 | 66 | 66 | 236,000 | 660 |
| 2016-07-07 | 67 | 68 | 67 | 67 | 57,000 | 670 |
| 2016-07-06 | 68 | 68 | 66 | 67 | 666,000 | 670 |
| 2016-07-05 | 69 | 70 | 69 | 69 | 293,000 | 690 |
| 2016-07-04 | 69 | 70 | 68 | 69 | 298,000 | 690 |
| 2016-07-01 | 68 | 69 | 68 | 69 | 162,000 | 690 |
| 2016-06-30 | 69 | 70 | 68 | 68 | 226,000 | 680 |
| 2016-06-29 | 68 | 69 | 67 | 68 | 277,000 | 680 |
| 2016-06-28 | 68 | 68 | 67 | 67 | 117,000 | 670 |
| 2016-06-27 | 68 | 69 | 67 | 68 | 189,000 | 680 |
| 2016-06-24 | 71 | 71 | 67 | 69 | 538,000 | 690 |
| 2016-06-23 | 70 | 71 | 69 | 71 | 155,000 | 710 |
| 2016-06-22 | 70 | 70 | 69 | 70 | 103,000 | 700 |
| 2016-06-21 | 69 | 70 | 69 | 69 | 77,000 | 690 |
| 2016-06-20 | 68 | 70 | 68 | 70 | 243,000 | 700 |
| 2016-06-17 | 69 | 69 | 68 | 68 | 190,000 | 680 |
| 2016-06-16 | 70 | 70 | 67 | 69 | 384,000 | 690 |
| 2016-06-15 | 70 | 71 | 70 | 70 | 200,000 | 700 |
| 2016-06-14 | 72 | 73 | 70 | 71 | 250,000 | 710 |
| 2016-06-13 | 72 | 73 | 72 | 72 | 129,000 | 720 |
| 2016-06-10 | 73 | 74 | 71 | 72 | 627,000 | 720 |
| 2016-06-09 | 72 | 73 | 72 | 73 | 101,000 | 730 |
| 2016-06-08 | 71 | 72 | 71 | 72 | 225,000 | 720 |
| 2016-06-07 | 72 | 72 | 71 | 71 | 225,000 | 710 |
| 2016-06-06 | 71 | 73 | 71 | 71 | 404,000 | 710 |
| 2016-06-03 | 71 | 72 | 71 | 71 | 298,000 | 710 |
| 2016-06-02 | 71 | 72 | 71 | 71 | 221,000 | 710 |
| 2016-06-01 | 71 | 71 | 70 | 70 | 576,000 | 700 |
| 2016-05-31 | 72 | 72 | 71 | 71 | 151,000 | 710 |
| 2016-05-30 | 71 | 72 | 71 | 71 | 174,000 | 710 |
| 2016-05-27 | 73 | 73 | 71 | 71 | 318,000 | 710 |
| 2016-05-26 | 72 | 73 | 72 | 73 | 85,000 | 730 |
| 2016-05-25 | 73 | 73 | 72 | 72 | 106,000 | 720 |
| 2016-05-24 | 72 | 73 | 72 | 73 | 223,000 | 730 |
| 2016-05-23 | 72 | 73 | 72 | 72 | 120,000 | 720 |
| 2016-05-20 | 73 | 74 | 72 | 72 | 154,000 | 720 |
| 2016-05-19 | 73 | 74 | 73 | 73 | 131,000 | 730 |
| 2016-05-18 | 73 | 74 | 72 | 73 | 182,000 | 730 |
| 2016-05-17 | 73 | 73 | 72 | 73 | 207,000 | 730 |
| 2016-05-16 | 73 | 73 | 72 | 72 | 231,000 | 720 |
| 2016-05-13 | 73 | 74 | 72 | 72 | 140,000 | 720 |
| 2016-05-12 | 73 | 74 | 73 | 73 | 48,000 | 730 |
| 2016-05-11 | 74 | 75 | 73 | 74 | 167,000 | 740 |
| 2016-05-10 | 74 | 75 | 74 | 74 | 34,000 | 740 |
| 2016-05-09 | 75 | 75 | 74 | 74 | 98,000 | 740 |
| 2016-05-06 | 75 | 75 | 73 | 74 | 139,000 | 740 |
| 2016-05-02 | 72 | 75 | 72 | 75 | 275,000 | 750 |
| 2016-04-28 | 74 | 76 | 74 | 74 | 343,000 | 740 |
| 2016-04-27 | 74 | 74 | 73 | 73 | 89,000 | 730 |
| 2016-04-26 | 75 | 75 | 73 | 74 | 438,000 | 740 |
| 2016-04-25 | 76 | 76 | 75 | 75 | 195,000 | 750 |
| 2016-04-22 | 75 | 76 | 74 | 75 | 289,000 | 750 |
| 2016-04-21 | 75 | 76 | 75 | 75 | 284,000 | 750 |
| 2016-04-20 | 75 | 76 | 74 | 74 | 364,000 | 740 |
| 2016-04-19 | 74 | 75 | 74 | 74 | 103,000 | 740 |
| 2016-04-18 | 73 | 74 | 73 | 74 | 326,000 | 740 |
| 2016-04-15 | 74 | 75 | 74 | 74 | 163,000 | 740 |
| 2016-04-14 | 74 | 75 | 74 | 75 | 234,000 | 750 |
| 2016-04-13 | 73 | 75 | 73 | 74 | 370,000 | 740 |
| 2016-04-12 | 72 | 73 | 72 | 72 | 175,000 | 720 |
| 2016-04-11 | 72 | 72 | 71 | 72 | 410,000 | 720 |
| 2016-04-08 | 70 | 72 | 69 | 71 | 253,000 | 710 |
| 2016-04-07 | 71 | 72 | 71 | 71 | 330,000 | 710 |
| 2016-04-06 | 72 | 72 | 71 | 72 | 110,000 | 720 |
| 2016-04-05 | 73 | 73 | 71 | 72 | 262,000 | 720 |
| 2016-04-04 | 74 | 75 | 72 | 73 | 319,000 | 730 |
| 2016-04-01 | 78 | 78 | 74 | 74 | 374,000 | 740 |
| 2016-03-31 | 78 | 79 | 77 | 77 | 270,000 | 770 |
| 2016-03-30 | 78 | 79 | 78 | 78 | 69,000 | 780 |
| 2016-03-29 | 79 | 79 | 78 | 78 | 323,000 | 780 |
| 2016-03-28 | 80 | 80 | 79 | 80 | 562,000 | 800 |
| 2016-03-25 | 80 | 80 | 79 | 79 | 257,000 | 790 |
| 2016-03-24 | 80 | 80 | 79 | 79 | 452,000 | 790 |
| 2016-03-23 | 81 | 81 | 79 | 80 | 339,000 | 800 |
| 2016-03-22 | 80 | 81 | 80 | 81 | 143,000 | 810 |
| 2016-03-18 | 80 | 81 | 79 | 80 | 265,000 | 800 |
| 2016-03-17 | 80 | 81 | 80 | 81 | 275,000 | 810 |
| 2016-03-16 | 80 | 82 | 80 | 80 | 269,000 | 800 |
| 2016-03-15 | 81 | 82 | 80 | 81 | 99,000 | 810 |
| 2016-03-14 | 81 | 82 | 80 | 81 | 361,000 | 810 |
| 2016-03-11 | 79 | 80 | 79 | 80 | 363,000 | 800 |
| 2016-03-10 | 80 | 80 | 79 | 80 | 416,000 | 800 |
| 2016-03-09 | 79 | 80 | 78 | 80 | 192,000 | 800 |
| 2016-03-08 | 80 | 80 | 80 | 80 | 224,000 | 800 |
| 2016-03-07 | 80 | 80 | 79 | 80 | 299,000 | 800 |
| 2016-03-04 | 78 | 80 | 78 | 80 | 449,000 | 800 |
| 2016-03-03 | 77 | 79 | 77 | 79 | 378,000 | 790 |
| 2016-03-02 | 76 | 77 | 76 | 76 | 147,000 | 760 |
| 2016-03-01 | 75 | 76 | 75 | 75 | 47,000 | 750 |
| 2016-02-29 | 76 | 77 | 75 | 75 | 114,000 | 750 |
| 2016-02-26 | 76 | 76 | 75 | 75 | 264,000 | 750 |
| 2016-02-25 | 74 | 76 | 74 | 75 | 194,000 | 750 |
| 2016-02-24 | 73 | 74 | 73 | 74 | 68,000 | 740 |
| 2016-02-23 | 75 | 75 | 73 | 73 | 190,000 | 730 |
| 2016-02-22 | 73 | 75 | 73 | 74 | 166,000 | 740 |
| 2016-02-19 | 74 | 75 | 73 | 73 | 237,000 | 730 |
| 2016-02-18 | 74 | 76 | 73 | 74 | 780,000 | 740 |
| 2016-02-17 | 74 | 74 | 71 | 73 | 325,000 | 730 |
| 2016-02-16 | 72 | 74 | 72 | 73 | 369,000 | 730 |
| 2016-02-15 | 73 | 74 | 71 | 72 | 286,000 | 720 |
| 2016-02-12 | 69 | 71 | 68 | 68 | 849,000 | 680 |
| 2016-02-10 | 78 | 78 | 73 | 74 | 469,000 | 740 |
| 2016-02-09 | 78 | 79 | 76 | 77 | 428,000 | 770 |
| 2016-02-08 | 77 | 80 | 77 | 80 | 129,000 | 800 |
| 2016-02-05 | 78 | 79 | 77 | 78 | 131,000 | 780 |
| 2016-02-04 | 78 | 80 | 78 | 79 | 238,000 | 790 |
| 2016-02-03 | 79 | 79 | 78 | 79 | 179,000 | 790 |
| 2016-02-02 | 82 | 82 | 80 | 80 | 215,000 | 800 |
| 2016-02-01 | 80 | 83 | 80 | 83 | 446,000 | 830 |
| 2016-01-29 | 79 | 80 | 78 | 79 | 210,000 | 790 |
| 2016-01-28 | 79 | 80 | 78 | 78 | 240,000 | 780 |
| 2016-01-27 | 78 | 80 | 78 | 79 | 264,000 | 790 |
| 2016-01-26 | 78 | 78 | 77 | 77 | 257,000 | 770 |
| 2016-01-25 | 79 | 80 | 79 | 79 | 254,000 | 790 |
| 2016-01-22 | 77 | 79 | 76 | 79 | 309,000 | 790 |
| 2016-01-21 | 77 | 77 | 75 | 75 | 428,000 | 750 |
| 2016-01-20 | 78 | 79 | 76 | 77 | 454,000 | 770 |
| 2016-01-19 | 79 | 80 | 78 | 79 | 170,000 | 790 |
| 2016-01-18 | 79 | 80 | 77 | 80 | 406,000 | 800 |
| 2016-01-15 | 82 | 82 | 81 | 81 | 164,000 | 810 |
| 2016-01-14 | 81 | 81 | 80 | 81 | 393,000 | 810 |
| 2016-01-13 | 82 | 84 | 82 | 83 | 226,000 | 830 |
| 2016-01-12 | 82 | 82 | 80 | 81 | 525,000 | 810 |
| 2016-01-08 | 82 | 85 | 82 | 82 | 396,000 | 820 |
| 2016-01-07 | 83 | 84 | 82 | 82 | 197,000 | 820 |
| 2016-01-06 | 84 | 85 | 83 | 83 | 505,000 | 830 |
| 2016-01-05 | 85 | 85 | 83 | 83 | 550,000 | 830 |
| 2016-01-04 | 85 | 87 | 85 | 85 | 348,000 | 850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
