8835 太平洋興発(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	786	795	782	789	24,100	789
2022-12-29	779	786	767	781	32,400	781
2022-12-28	776	787	772	781	28,000	781
2022-12-27	765	780	765	780	27,700	780
2022-12-26	761	767	756	763	39,500	763
2022-12-23	766	766	755	761	30,600	761
2022-12-22	755	771	755	771	48,700	771
2022-12-21	776	777	750	751	74,900	751
2022-12-20	812	815	767	777	135,700	777
2022-12-19	815	827	804	807	39,800	807
2022-12-16	825	834	817	820	49,200	820
2022-12-15	803	835	803	835	58,300	835
2022-12-14	805	824	797	811	49,200	811
2022-12-13	799	816	796	796	78,700	796
2022-12-12	804	805	792	792	94,500	792
2022-12-09	790	812	790	810	53,500	810
2022-12-08	801	803	785	794	72,700	794
2022-12-07	765	803	762	802	89,100	802
2022-12-06	750	772	739	771	79,800	771
2022-12-05	749	757	742	754	54,500	754
2022-12-02	735	751	731	750	57,400	750
2022-12-01	747	747	729	734	68,000	734
2022-11-30	750	760	747	748	31,600	748
2022-11-29	743	757	738	748	49,100	748
2022-11-28	774	776	744	744	89,700	744
2022-11-25	755	774	750	774	64,000	774
2022-11-24	750	756	747	755	48,300	755
2022-11-22	746	753	740	743	40,600	743
2022-11-21	743	748	734	738	59,700	738
2022-11-18	733	753	733	743	97,800	743
2022-11-17	738	741	726	726	45,100	726
2022-11-16	709	734	702	733	112,100	733
2022-11-15	681	709	675	708	176,200	708
2022-11-14	695	704	676	678	286,800	678
2022-11-11	744	756	735	740	348,200	740
2022-11-10	702	724	702	721	56,400	721
2022-11-09	713	723	706	710	49,300	710
2022-11-08	709	715	702	713	45,000	713
2022-11-07	707	709	693	709	44,500	709
2022-11-04	686	707	686	699	102,500	699
2022-11-02	687	692	682	683	26,000	683
2022-11-01	685	690	681	687	25,200	687
2022-10-31	674	682	659	678	53,400	678
2022-10-28	677	680	656	657	132,300	657
2022-10-27	680	682	673	678	22,400	678
2022-10-26	697	697	680	684	87,400	684
2022-10-25	672	687	666	687	53,500	687
2022-10-24	666	669	656	668	40,800	668
2022-10-21	652	661	649	656	25,800	656
2022-10-20	656	660	651	653	31,400	653
2022-10-19	656	665	647	655	37,400	655
2022-10-18	657	659	648	652	21,600	652
2022-10-17	643	654	641	653	34,800	653
2022-10-14	652	659	648	651	55,700	651
2022-10-13	655	656	640	642	51,700	642
2022-10-12	676	676	653	657	54,800	657
2022-10-11	655	679	649	677	120,200	677
2022-10-07	661	664	657	659	29,700	659
2022-10-06	663	676	663	668	23,100	668
2022-10-05	673	673	661	671	26,400	671
2022-10-04	660	671	660	669	26,500	669
2022-10-03	644	651	634	651	27,400	651
2022-09-30	658	658	643	645	28,900	645
2022-09-29	655	665	650	665	34,000	665
2022-09-28	652	652	636	645	58,600	645
2022-09-27	654	661	652	654	22,300	654
2022-09-26	662	663	645	648	50,900	648
2022-09-22	665	675	663	666	37,800	666
2022-09-21	675	677	667	668	35,800	668
2022-09-20	683	685	675	681	25,900	681
2022-09-16	697	704	677	677	33,200	677
2022-09-15	694	703	693	700	21,600	700
2022-09-14	707	707	690	694	30,100	694
2022-09-13	710	710	699	702	20,600	702
2022-09-12	708	713	698	710	35,000	710
2022-09-09	702	708	697	707	34,800	707
2022-09-08	688	708	688	708	66,100	708
2022-09-07	692	692	684	687	33,000	687
2022-09-06	678	698	678	694	56,400	694
2022-09-05	673	687	673	682	17,900	682
2022-09-02	683	683	669	680	31,300	680
2022-09-01	702	705	683	684	66,100	684
2022-08-31	709	715	699	715	46,400	715
2022-08-30	710	712	702	712	22,100	712
2022-08-29	692	717	683	704	99,100	704
2022-08-26	695	708	695	706	33,700	706
2022-08-25	702	702	696	698	23,000	698
2022-08-24	709	709	693	702	44,900	702
2022-08-23	683	710	681	703	57,900	703
2022-08-22	690	699	683	683	31,900	683
2022-08-19	722	727	694	695	147,600	695
2022-08-18	678	723	677	722	276,400	722
2022-08-17	658	670	657	668	60,800	668
2022-08-16	658	670	655	658	51,100	658
2022-08-15	671	672	651	662	65,200	662
2022-08-12	656	670	649	670	222,600	670
2022-08-10	628	628	619	625	44,100	625
2022-08-09	623	624	616	620	33,400	620
2022-08-08	614	624	611	620	45,900	620
2022-08-05	608	612	608	612	33,300	612
2022-08-04	609	610	608	609	15,500	609
2022-08-03	610	613	608	608	43,700	608
2022-08-02	617	619	613	613	15,200	613
2022-08-01	619	619	615	618	18,700	618
2022-07-29	623	623	617	617	15,400	617
2022-07-28	626	626	612	619	40,800	619
2022-07-27	620	620	615	616	10,300	616
2022-07-26	619	620	615	620	14,500	620
2022-07-25	618	618	614	618	18,300	618
2022-07-22	616	618	612	616	24,600	616
2022-07-21	615	618	614	615	14,500	615
2022-07-20	616	620	613	617	25,200	617
2022-07-19	620	620	611	613	21,700	613
2022-07-15	631	631	615	615	29,400	615
2022-07-14	615	633	613	631	72,000	631
2022-07-13	611	626	607	612	52,100	612
2022-07-12	618	621	608	612	35,800	612
2022-07-11	620	625	614	619	14,200	619
2022-07-08	618	625	613	614	31,700	614
2022-07-07	621	623	619	619	10,800	619
2022-07-06	629	629	621	621	10,900	621
2022-07-05	622	630	620	629	15,100	629
2022-07-04	625	627	618	622	7,800	622
2022-07-01	623	627	618	619	11,300	619
2022-06-30	639	639	622	623	22,400	623
2022-06-29	630	639	622	639	37,300	639
2022-06-28	629	636	625	630	11,000	630
2022-06-27	625	631	624	627	5,000	627
2022-06-24	629	629	620	622	9,100	622
2022-06-23	624	624	616	619	7,700	619
2022-06-22	632	632	620	620	9,600	620
2022-06-21	620	633	618	624	14,400	624
2022-06-20	628	628	611	612	14,400	612
2022-06-17	619	625	613	620	14,900	620
2022-06-16	627	634	620	624	12,100	624
2022-06-15	632	635	623	626	27,500	626
2022-06-14	635	638	631	632	16,600	632
2022-06-13	647	647	636	640	15,400	640
2022-06-10	657	660	650	650	19,600	650
2022-06-09	670	670	662	663	10,200	663
2022-06-08	672	676	668	670	13,500	670
2022-06-07	663	671	657	670	9,900	670
2022-06-06	662	667	655	664	10,900	664
2022-06-03	673	673	664	667	6,400	667
2022-06-02	667	673	665	673	5,000	673
2022-06-01	664	674	661	674	12,700	674
2022-05-31	670	670	662	669	17,100	669
2022-05-30	655	670	645	670	35,700	670
2022-05-27	636	645	633	645	7,800	645
2022-05-26	640	647	633	633	15,800	633
2022-05-25	658	658	642	642	8,600	642
2022-05-24	670	670	651	651	6,400	651
2022-05-23	652	670	650	670	20,700	670
2022-05-20	640	658	640	655	15,500	655
2022-05-19	638	644	627	644	16,200	644
2022-05-18	642	648	640	645	10,800	645
2022-05-17	630	640	630	640	10,400	640
2022-05-16	638	638	630	630	9,300	630
2022-05-13	623	640	621	640	12,900	640
2022-05-12	638	638	621	621	17,000	621
2022-05-11	624	626	617	618	9,800	618
2022-05-10	630	630	623	624	13,700	624
2022-05-09	638	643	630	638	22,000	638
2022-05-06	628	638	627	638	15,400	638
2022-05-02	621	636	621	632	11,400	632
2022-04-28	624	628	617	627	12,800	627
2022-04-27	608	618	607	616	25,000	616
2022-04-26	610	610	608	608	5,900	608
2022-04-25	621	621	608	608	19,800	608
2022-04-22	622	629	618	619	7,800	619
2022-04-21	626	629	620	629	6,200	629
2022-04-20	628	628	622	622	4,500	622
2022-04-19	622	628	622	625	3,200	625
2022-04-18	623	624	620	622	4,600	622
2022-04-15	628	632	628	629	7,100	629
2022-04-14	625	637	620	637	8,900	637
2022-04-13	618	623	614	621	8,000	621
2022-04-12	616	618	612	615	11,500	615
2022-04-11	628	628	617	617	10,000	617
2022-04-08	613	629	607	629	28,200	629
2022-04-07	611	613	608	611	14,800	611
2022-04-06	621	622	615	615	12,800	615
2022-04-05	630	630	623	623	11,800	623
2022-04-04	630	630	623	630	9,700	630
2022-04-01	632	635	629	629	8,200	629
2022-03-31	655	658	639	641	34,600	641
2022-03-30	675	675	651	655	28,100	655
2022-03-29	688	688	679	682	58,800	682
2022-03-28	684	684	680	684	29,100	684
2022-03-25	695	696	681	687	45,400	687
2022-03-24	676	693	676	693	30,900	693
2022-03-23	672	684	671	684	24,100	684
2022-03-22	671	675	667	671	36,400	671
2022-03-18	657	679	657	679	30,200	679
2022-03-17	653	658	650	657	15,200	657
2022-03-16	649	655	649	652	8,600	652
2022-03-15	638	649	637	649	15,200	649
2022-03-14	635	643	635	637	14,200	637
2022-03-11	638	649	632	633	19,800	633
2022-03-10	631	651	631	651	25,000	651
2022-03-09	647	647	627	627	27,500	627
2022-03-08	662	667	641	647	34,400	647
2022-03-07	660	690	660	667	107,100	667
2022-03-04	659	678	650	650	39,400	650
2022-03-03	647	686	644	660	103,500	660
2022-03-02	633	640	631	639	11,300	639
2022-03-01	648	650	638	639	16,300	639
2022-02-28	643	648	633	647	13,100	647
2022-02-25	640	640	627	639	14,700	639
2022-02-24	637	637	608	632	34,200	632
2022-02-22	634	634	630	634	9,500	634
2022-02-21	651	651	638	639	6,500	639
2022-02-18	650	656	650	651	4,600	651
2022-02-17	657	657	653	654	4,500	654
2022-02-16	653	660	652	660	3,300	660
2022-02-15	653	654	644	650	6,600	650
2022-02-14	650	652	639	647	16,700	647
2022-02-10	644	651	639	650	28,900	650
2022-02-09	655	663	651	662	14,000	662
2022-02-08	655	662	645	650	18,300	650
2022-02-07	664	664	653	654	13,000	654
2022-02-04	647	668	647	661	19,100	661
2022-02-03	646	649	643	647	7,000	647
2022-02-02	636	648	636	646	5,800	646
2022-02-01	643	643	635	639	9,800	639
2022-01-31	641	644	637	644	15,400	644
2022-01-28	633	633	617	629	11,800	629
2022-01-27	630	632	613	613	17,700	613
2022-01-26	631	632	628	630	8,400	630
2022-01-25	632	634	624	628	7,200	628
2022-01-24	624	632	618	631	8,500	631
2022-01-21	620	624	617	623	8,100	623
2022-01-20	620	627	620	624	4,800	624
2022-01-19	635	637	620	620	22,900	620
2022-01-18	639	641	633	635	5,100	635
2022-01-17	643	645	634	637	9,000	637
2022-01-14	637	644	633	643	14,000	643
2022-01-13	655	655	634	637	25,100	637
2022-01-12	633	655	633	655	20,400	655
2022-01-11	628	636	626	635	8,100	635
2022-01-07	628	631	624	628	8,900	628
2022-01-06	627	635	626	626	8,100	626
2022-01-05	639	641	634	636	8,800	636
2022-01-04	644	644	633	638	14,600	638

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30