8835 太平洋興発(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,054 | 1,056 | 1,050 | 1,051 | 13,900 | 1,051 |
| 2017-12-28 | 1,057 | 1,064 | 1,053 | 1,057 | 13,200 | 1,057 |
| 2017-12-27 | 1,040 | 1,057 | 1,035 | 1,057 | 22,700 | 1,057 |
| 2017-12-26 | 1,052 | 1,054 | 1,035 | 1,037 | 17,900 | 1,037 |
| 2017-12-25 | 1,057 | 1,059 | 1,047 | 1,055 | 18,500 | 1,055 |
| 2017-12-22 | 1,065 | 1,065 | 1,059 | 1,060 | 28,500 | 1,060 |
| 2017-12-21 | 1,058 | 1,069 | 1,056 | 1,064 | 73,100 | 1,064 |
| 2017-12-20 | 1,060 | 1,062 | 1,045 | 1,058 | 29,900 | 1,058 |
| 2017-12-19 | 1,064 | 1,064 | 1,051 | 1,060 | 17,100 | 1,060 |
| 2017-12-18 | 1,043 | 1,066 | 1,037 | 1,064 | 71,600 | 1,064 |
| 2017-12-15 | 1,045 | 1,045 | 1,034 | 1,043 | 21,800 | 1,043 |
| 2017-12-14 | 1,039 | 1,048 | 1,038 | 1,045 | 22,500 | 1,045 |
| 2017-12-13 | 1,030 | 1,048 | 1,030 | 1,041 | 62,500 | 1,041 |
| 2017-12-12 | 1,016 | 1,033 | 1,013 | 1,028 | 73,300 | 1,028 |
| 2017-12-11 | 1,009 | 1,016 | 1,008 | 1,015 | 22,700 | 1,015 |
| 2017-12-08 | 1,006 | 1,014 | 1,006 | 1,012 | 20,500 | 1,012 |
| 2017-12-07 | 1,005 | 1,014 | 1,004 | 1,012 | 19,400 | 1,012 |
| 2017-12-06 | 1,014 | 1,019 | 1,006 | 1,006 | 20,900 | 1,006 |
| 2017-12-05 | 1,013 | 1,016 | 1,008 | 1,012 | 16,800 | 1,012 |
| 2017-12-04 | 1,015 | 1,018 | 1,009 | 1,017 | 19,900 | 1,017 |
| 2017-12-01 | 1,010 | 1,016 | 1,006 | 1,014 | 20,700 | 1,014 |
| 2017-11-30 | 1,004 | 1,011 | 1,001 | 1,006 | 27,400 | 1,006 |
| 2017-11-29 | 1,007 | 1,007 | 1,000 | 1,004 | 14,400 | 1,004 |
| 2017-11-28 | 1,006 | 1,007 | 1,002 | 1,003 | 9,800 | 1,003 |
| 2017-11-27 | 1,006 | 1,008 | 1,001 | 1,006 | 8,800 | 1,006 |
| 2017-11-24 | 1,005 | 1,018 | 1,002 | 1,006 | 33,600 | 1,006 |
| 2017-11-22 | 1,006 | 1,007 | 1,002 | 1,005 | 15,000 | 1,005 |
| 2017-11-21 | 998 | 1,005 | 993 | 1,002 | 50,200 | 1,002 |
| 2017-11-20 | 995 | 1,002 | 991 | 992 | 8,600 | 992 |
| 2017-11-17 | 998 | 1,003 | 990 | 995 | 43,700 | 995 |
| 2017-11-16 | 1,005 | 1,007 | 997 | 997 | 30,300 | 997 |
| 2017-11-15 | 1,007 | 1,012 | 1,005 | 1,005 | 46,500 | 1,005 |
| 2017-11-13 | 1,008 | 1,032 | 1,003 | 1,030 | 105,200 | 1,030 |
| 2017-11-10 | 997 | 1,000 | 997 | 999 | 12,900 | 999 |
| 2017-11-09 | 1,006 | 1,011 | 993 | 1,005 | 52,700 | 1,005 |
| 2017-11-08 | 1,006 | 1,008 | 1,004 | 1,007 | 12,400 | 1,007 |
| 2017-11-07 | 1,008 | 1,014 | 1,005 | 1,008 | 36,700 | 1,008 |
| 2017-11-06 | 1,006 | 1,015 | 1,006 | 1,009 | 32,300 | 1,009 |
| 2017-11-02 | 1,010 | 1,010 | 1,005 | 1,006 | 15,900 | 1,006 |
| 2017-11-01 | 1,004 | 1,012 | 1,003 | 1,010 | 18,800 | 1,010 |
| 2017-10-31 | 1,010 | 1,011 | 1,005 | 1,007 | 11,700 | 1,007 |
| 2017-10-30 | 1,016 | 1,018 | 1,000 | 1,011 | 33,300 | 1,011 |
| 2017-10-27 | 1,019 | 1,019 | 1,012 | 1,016 | 21,800 | 1,016 |
| 2017-10-26 | 1,008 | 1,016 | 1,008 | 1,015 | 18,300 | 1,015 |
| 2017-10-25 | 1,008 | 1,013 | 1,003 | 1,010 | 14,600 | 1,010 |
| 2017-10-24 | 1,004 | 1,018 | 1,001 | 1,017 | 22,500 | 1,017 |
| 2017-10-23 | 1,000 | 1,013 | 1,000 | 1,012 | 22,500 | 1,012 |
| 2017-10-20 | 1,000 | 1,003 | 996 | 997 | 24,500 | 997 |
| 2017-10-19 | 1,001 | 1,005 | 1,000 | 1,005 | 17,900 | 1,005 |
| 2017-10-18 | 1,002 | 1,006 | 999 | 1,001 | 20,900 | 1,001 |
| 2017-10-17 | 1,010 | 1,010 | 1,000 | 1,002 | 16,100 | 1,002 |
| 2017-10-16 | 1,006 | 1,016 | 1,006 | 1,009 | 21,800 | 1,009 |
| 2017-10-13 | 1,010 | 1,015 | 1,006 | 1,011 | 30,000 | 1,011 |
| 2017-10-12 | 1,014 | 1,014 | 1,007 | 1,009 | 14,300 | 1,009 |
| 2017-10-11 | 1,016 | 1,016 | 1,004 | 1,009 | 19,200 | 1,009 |
| 2017-10-10 | 1,015 | 1,019 | 1,004 | 1,016 | 20,400 | 1,016 |
| 2017-10-06 | 1,012 | 1,015 | 1,011 | 1,012 | 10,900 | 1,012 |
| 2017-10-05 | 1,015 | 1,022 | 1,006 | 1,013 | 18,800 | 1,013 |
| 2017-10-04 | 1,016 | 1,016 | 1,008 | 1,008 | 21,600 | 1,008 |
| 2017-10-03 | 1,017 | 1,018 | 1,010 | 1,013 | 18,400 | 1,013 |
| 2017-10-02 | 1,003 | 1,020 | 995 | 1,010 | 51,000 | 1,010 |
| 2017-09-29 | 1,004 | 1,013 | 998 | 1,002 | 40,700 | 1,002 |
| 2017-09-28 | 1,014 | 1,014 | 1,001 | 1,013 | 32,000 | 1,013 |
| 2017-09-27 | 990 | 1,011 | 990 | 1,011 | 24,000 | 1,011 |
| 2017-09-26 | 102 | 102 | 100 | 100 | 554,000 | 1,000 |
| 2017-09-25 | 100 | 102 | 100 | 101 | 438,000 | 1,010 |
| 2017-09-22 | 103 | 103 | 99 | 100 | 892,000 | 1,000 |
| 2017-09-21 | 103 | 104 | 102 | 103 | 544,000 | 1,030 |
| 2017-09-20 | 104 | 104 | 103 | 103 | 331,000 | 1,030 |
| 2017-09-19 | 103 | 104 | 103 | 104 | 469,000 | 1,040 |
| 2017-09-15 | 103 | 104 | 102 | 102 | 518,000 | 1,020 |
| 2017-09-14 | 103 | 104 | 102 | 103 | 401,000 | 1,030 |
| 2017-09-13 | 103 | 104 | 102 | 104 | 488,000 | 1,040 |
| 2017-09-12 | 101 | 104 | 100 | 103 | 687,000 | 1,030 |
| 2017-09-11 | 99 | 101 | 98 | 101 | 812,000 | 1,010 |
| 2017-09-08 | 100 | 100 | 98 | 98 | 758,000 | 980 |
| 2017-09-07 | 101 | 101 | 99 | 99 | 203,000 | 990 |
| 2017-09-06 | 99 | 101 | 98 | 101 | 263,000 | 1,010 |
| 2017-09-05 | 101 | 101 | 98 | 100 | 819,000 | 1,000 |
| 2017-09-04 | 104 | 104 | 101 | 101 | 481,000 | 1,010 |
| 2017-09-01 | 103 | 104 | 103 | 104 | 266,000 | 1,040 |
| 2017-08-31 | 104 | 104 | 103 | 103 | 212,000 | 1,030 |
| 2017-08-30 | 102 | 104 | 102 | 104 | 257,000 | 1,040 |
| 2017-08-29 | 102 | 103 | 101 | 103 | 184,000 | 1,030 |
| 2017-08-28 | 101 | 102 | 101 | 102 | 402,000 | 1,020 |
| 2017-08-25 | 102 | 102 | 101 | 102 | 232,000 | 1,020 |
| 2017-08-24 | 102 | 103 | 102 | 102 | 122,000 | 1,020 |
| 2017-08-23 | 104 | 104 | 102 | 103 | 153,000 | 1,030 |
| 2017-08-22 | 103 | 103 | 102 | 103 | 112,000 | 1,030 |
| 2017-08-21 | 103 | 104 | 102 | 103 | 350,000 | 1,030 |
| 2017-08-18 | 102 | 104 | 102 | 103 | 400,000 | 1,030 |
| 2017-08-17 | 103 | 104 | 102 | 104 | 305,000 | 1,040 |
| 2017-08-16 | 101 | 103 | 101 | 103 | 400,000 | 1,030 |
| 2017-08-15 | 100 | 102 | 100 | 102 | 414,000 | 1,020 |
| 2017-08-14 | 102 | 102 | 99 | 100 | 1,235,000 | 1,000 |
| 2017-08-10 | 106 | 107 | 104 | 105 | 461,000 | 1,050 |
| 2017-08-09 | 106 | 107 | 104 | 107 | 621,000 | 1,070 |
| 2017-08-08 | 106 | 107 | 105 | 106 | 333,000 | 1,060 |
| 2017-08-07 | 105 | 106 | 104 | 106 | 344,000 | 1,060 |
| 2017-08-04 | 105 | 105 | 104 | 105 | 182,000 | 1,050 |
| 2017-08-03 | 104 | 105 | 104 | 105 | 286,000 | 1,050 |
| 2017-08-02 | 105 | 105 | 103 | 104 | 511,000 | 1,040 |
| 2017-08-01 | 106 | 106 | 104 | 104 | 443,000 | 1,040 |
| 2017-07-31 | 104 | 106 | 104 | 106 | 828,000 | 1,060 |
| 2017-07-28 | 105 | 106 | 104 | 105 | 352,000 | 1,050 |
| 2017-07-27 | 105 | 106 | 105 | 105 | 197,000 | 1,050 |
| 2017-07-26 | 106 | 106 | 105 | 105 | 253,000 | 1,050 |
| 2017-07-25 | 106 | 106 | 105 | 105 | 273,000 | 1,050 |
| 2017-07-24 | 106 | 107 | 105 | 106 | 547,000 | 1,060 |
| 2017-07-21 | 106 | 106 | 105 | 106 | 677,000 | 1,060 |
| 2017-07-20 | 105 | 106 | 105 | 105 | 183,000 | 1,050 |
| 2017-07-19 | 104 | 106 | 103 | 105 | 820,000 | 1,050 |
| 2017-07-18 | 106 | 106 | 103 | 105 | 530,000 | 1,050 |
| 2017-07-14 | 106 | 106 | 104 | 105 | 581,000 | 1,050 |
| 2017-07-13 | 105 | 106 | 104 | 106 | 822,000 | 1,060 |
| 2017-07-12 | 105 | 105 | 103 | 105 | 818,000 | 1,050 |
| 2017-07-11 | 106 | 106 | 104 | 105 | 936,000 | 1,050 |
| 2017-07-10 | 104 | 105 | 103 | 104 | 1,268,000 | 1,040 |
| 2017-07-07 | 107 | 109 | 103 | 103 | 3,128,000 | 1,030 |
| 2017-07-06 | 101 | 118 | 100 | 109 | 23,282,000 | 1,090 |
| 2017-07-05 | 99 | 101 | 99 | 100 | 330,000 | 1,000 |
| 2017-07-04 | 100 | 100 | 99 | 99 | 295,000 | 990 |
| 2017-07-03 | 99 | 100 | 98 | 99 | 290,000 | 990 |
| 2017-06-30 | 98 | 99 | 97 | 98 | 165,000 | 980 |
| 2017-06-29 | 99 | 99 | 97 | 98 | 343,000 | 980 |
| 2017-06-28 | 98 | 99 | 98 | 99 | 157,000 | 990 |
| 2017-06-27 | 97 | 98 | 97 | 98 | 422,000 | 980 |
| 2017-06-26 | 96 | 97 | 96 | 96 | 78,000 | 960 |
| 2017-06-23 | 96 | 97 | 96 | 96 | 67,000 | 960 |
| 2017-06-22 | 98 | 98 | 96 | 96 | 123,000 | 960 |
| 2017-06-21 | 97 | 97 | 96 | 97 | 212,000 | 970 |
| 2017-06-20 | 97 | 97 | 97 | 97 | 125,000 | 970 |
| 2017-06-19 | 96 | 97 | 95 | 96 | 153,000 | 960 |
| 2017-06-16 | 95 | 96 | 95 | 95 | 231,000 | 950 |
| 2017-06-15 | 97 | 97 | 94 | 95 | 562,000 | 950 |
| 2017-06-14 | 97 | 98 | 97 | 97 | 253,000 | 970 |
| 2017-06-13 | 95 | 97 | 95 | 96 | 250,000 | 960 |
| 2017-06-12 | 96 | 96 | 95 | 95 | 771,000 | 950 |
| 2017-06-09 | 97 | 97 | 96 | 96 | 520,000 | 960 |
| 2017-06-08 | 97 | 98 | 96 | 97 | 362,000 | 970 |
| 2017-06-07 | 97 | 98 | 97 | 97 | 258,000 | 970 |
| 2017-06-06 | 99 | 99 | 97 | 97 | 602,000 | 970 |
| 2017-06-05 | 100 | 100 | 99 | 99 | 248,000 | 990 |
| 2017-06-02 | 99 | 101 | 99 | 99 | 516,000 | 990 |
| 2017-06-01 | 100 | 101 | 99 | 100 | 229,000 | 1,000 |
| 2017-05-31 | 100 | 101 | 99 | 99 | 191,000 | 990 |
| 2017-05-30 | 100 | 101 | 100 | 101 | 254,000 | 1,010 |
| 2017-05-29 | 101 | 101 | 100 | 101 | 110,000 | 1,010 |
| 2017-05-26 | 101 | 102 | 100 | 100 | 447,000 | 1,000 |
| 2017-05-25 | 101 | 101 | 100 | 101 | 426,000 | 1,010 |
| 2017-05-24 | 99 | 101 | 99 | 101 | 451,000 | 1,010 |
| 2017-05-23 | 98 | 99 | 98 | 99 | 194,000 | 990 |
| 2017-05-22 | 98 | 99 | 97 | 98 | 416,000 | 980 |
| 2017-05-19 | 98 | 98 | 97 | 98 | 155,000 | 980 |
| 2017-05-18 | 98 | 98 | 97 | 97 | 178,000 | 970 |
| 2017-05-17 | 101 | 101 | 99 | 99 | 244,000 | 990 |
| 2017-05-16 | 101 | 102 | 101 | 101 | 282,000 | 1,010 |
| 2017-05-15 | 100 | 103 | 100 | 102 | 771,000 | 1,020 |
| 2017-05-12 | 102 | 102 | 101 | 101 | 84,000 | 1,010 |
| 2017-05-11 | 101 | 103 | 101 | 102 | 939,000 | 1,020 |
| 2017-05-10 | 101 | 102 | 100 | 101 | 245,000 | 1,010 |
| 2017-05-09 | 101 | 101 | 100 | 101 | 358,000 | 1,010 |
| 2017-05-08 | 101 | 102 | 101 | 101 | 320,000 | 1,010 |
| 2017-05-02 | 100 | 101 | 100 | 101 | 369,000 | 1,010 |
| 2017-05-01 | 100 | 102 | 99 | 101 | 480,000 | 1,010 |
| 2017-04-28 | 98 | 99 | 98 | 99 | 221,000 | 990 |
| 2017-04-27 | 97 | 99 | 96 | 98 | 451,000 | 980 |
| 2017-04-26 | 96 | 97 | 95 | 97 | 169,000 | 970 |
| 2017-04-25 | 95 | 96 | 95 | 96 | 89,000 | 960 |
| 2017-04-24 | 96 | 97 | 95 | 95 | 407,000 | 950 |
| 2017-04-21 | 95 | 96 | 95 | 96 | 303,000 | 960 |
| 2017-04-20 | 95 | 95 | 94 | 94 | 234,000 | 940 |
| 2017-04-19 | 92 | 94 | 92 | 93 | 150,000 | 930 |
| 2017-04-18 | 92 | 94 | 92 | 94 | 286,000 | 940 |
| 2017-04-17 | 90 | 91 | 90 | 91 | 124,000 | 910 |
| 2017-04-14 | 91 | 91 | 89 | 91 | 203,000 | 910 |
| 2017-04-13 | 89 | 91 | 89 | 91 | 198,000 | 910 |
| 2017-04-12 | 92 | 92 | 89 | 91 | 608,000 | 910 |
| 2017-04-11 | 91 | 92 | 91 | 92 | 103,000 | 920 |
| 2017-04-10 | 92 | 93 | 91 | 92 | 247,000 | 920 |
| 2017-04-07 | 91 | 92 | 90 | 91 | 475,000 | 910 |
| 2017-04-06 | 94 | 94 | 90 | 90 | 940,000 | 900 |
| 2017-04-05 | 93 | 94 | 92 | 94 | 420,000 | 940 |
| 2017-04-04 | 94 | 95 | 92 | 93 | 822,000 | 930 |
| 2017-04-03 | 97 | 98 | 94 | 95 | 1,350,000 | 950 |
| 2017-03-31 | 100 | 100 | 97 | 97 | 819,000 | 970 |
| 2017-03-30 | 101 | 101 | 100 | 100 | 213,000 | 1,000 |
| 2017-03-29 | 103 | 103 | 102 | 102 | 386,000 | 1,020 |
| 2017-03-28 | 103 | 105 | 103 | 105 | 735,000 | 1,050 |
| 2017-03-27 | 105 | 105 | 103 | 103 | 542,000 | 1,030 |
| 2017-03-24 | 104 | 105 | 103 | 105 | 602,000 | 1,050 |
| 2017-03-23 | 105 | 105 | 104 | 104 | 609,000 | 1,040 |
| 2017-03-22 | 106 | 106 | 105 | 105 | 342,000 | 1,050 |
| 2017-03-21 | 106 | 106 | 105 | 105 | 478,000 | 1,050 |
| 2017-03-17 | 106 | 106 | 105 | 106 | 421,000 | 1,060 |
| 2017-03-16 | 105 | 106 | 105 | 106 | 282,000 | 1,060 |
| 2017-03-15 | 107 | 107 | 105 | 105 | 280,000 | 1,050 |
| 2017-03-14 | 105 | 107 | 105 | 107 | 327,000 | 1,070 |
| 2017-03-13 | 106 | 106 | 105 | 105 | 617,000 | 1,050 |
| 2017-03-10 | 105 | 107 | 105 | 106 | 600,000 | 1,060 |
| 2017-03-09 | 106 | 106 | 105 | 105 | 192,000 | 1,050 |
| 2017-03-08 | 106 | 106 | 105 | 105 | 360,000 | 1,050 |
| 2017-03-07 | 105 | 106 | 104 | 106 | 556,000 | 1,060 |
| 2017-03-06 | 106 | 107 | 105 | 105 | 540,000 | 1,050 |
| 2017-03-03 | 107 | 107 | 106 | 106 | 269,000 | 1,060 |
| 2017-03-02 | 106 | 107 | 106 | 107 | 431,000 | 1,070 |
| 2017-03-01 | 106 | 107 | 105 | 105 | 861,000 | 1,050 |
| 2017-02-28 | 106 | 106 | 105 | 105 | 424,000 | 1,050 |
| 2017-02-27 | 108 | 108 | 105 | 106 | 1,069,000 | 1,060 |
| 2017-02-24 | 108 | 108 | 107 | 107 | 291,000 | 1,070 |
| 2017-02-23 | 108 | 108 | 107 | 107 | 172,000 | 1,070 |
| 2017-02-22 | 109 | 109 | 107 | 108 | 1,342,000 | 1,080 |
| 2017-02-21 | 108 | 109 | 108 | 108 | 166,000 | 1,080 |
| 2017-02-20 | 108 | 109 | 107 | 108 | 616,000 | 1,080 |
| 2017-02-17 | 107 | 108 | 107 | 108 | 561,000 | 1,080 |
| 2017-02-16 | 108 | 108 | 107 | 108 | 577,000 | 1,080 |
| 2017-02-15 | 108 | 109 | 106 | 108 | 921,000 | 1,080 |
| 2017-02-14 | 106 | 109 | 106 | 108 | 1,439,000 | 1,080 |
| 2017-02-13 | 105 | 106 | 104 | 106 | 975,000 | 1,060 |
| 2017-02-10 | 104 | 105 | 104 | 104 | 657,000 | 1,040 |
| 2017-02-09 | 104 | 105 | 104 | 104 | 665,000 | 1,040 |
| 2017-02-08 | 104 | 105 | 103 | 104 | 472,000 | 1,040 |
| 2017-02-07 | 104 | 105 | 103 | 105 | 400,000 | 1,050 |
| 2017-02-06 | 105 | 105 | 104 | 105 | 382,000 | 1,050 |
| 2017-02-03 | 105 | 105 | 104 | 105 | 257,000 | 1,050 |
| 2017-02-02 | 104 | 105 | 103 | 103 | 511,000 | 1,030 |
| 2017-02-01 | 104 | 105 | 102 | 104 | 680,000 | 1,040 |
| 2017-01-31 | 104 | 106 | 104 | 104 | 361,000 | 1,040 |
| 2017-01-30 | 107 | 107 | 105 | 106 | 476,000 | 1,060 |
| 2017-01-27 | 105 | 107 | 105 | 107 | 672,000 | 1,070 |
| 2017-01-26 | 105 | 106 | 105 | 106 | 621,000 | 1,060 |
| 2017-01-25 | 104 | 105 | 103 | 105 | 392,000 | 1,050 |
| 2017-01-24 | 105 | 106 | 102 | 103 | 1,382,000 | 1,030 |
| 2017-01-23 | 103 | 107 | 102 | 105 | 2,208,000 | 1,050 |
| 2017-01-20 | 101 | 104 | 101 | 104 | 796,000 | 1,040 |
| 2017-01-19 | 101 | 102 | 101 | 102 | 182,000 | 1,020 |
| 2017-01-18 | 100 | 101 | 100 | 101 | 1,058,000 | 1,010 |
| 2017-01-17 | 102 | 102 | 100 | 100 | 637,000 | 1,000 |
| 2017-01-16 | 102 | 103 | 101 | 102 | 890,000 | 1,020 |
| 2017-01-13 | 102 | 103 | 101 | 102 | 710,000 | 1,020 |
| 2017-01-12 | 103 | 104 | 102 | 102 | 871,000 | 1,020 |
| 2017-01-11 | 102 | 103 | 101 | 102 | 857,000 | 1,020 |
| 2017-01-10 | 102 | 103 | 101 | 101 | 510,000 | 1,010 |
| 2017-01-06 | 101 | 103 | 101 | 101 | 815,000 | 1,010 |
| 2017-01-05 | 101 | 102 | 100 | 101 | 579,000 | 1,010 |
| 2017-01-04 | 100 | 101 | 100 | 101 | 342,000 | 1,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
