8835 太平洋興発(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	798	806	797	806	28,300	806
2023-12-28	798	798	786	791	27,000	791
2023-12-27	780	792	779	792	22,100	792
2023-12-26	781	781	775	780	9,300	780
2023-12-25	781	781	775	778	15,200	778
2023-12-22	776	781	776	781	9,100	781
2023-12-21	784	784	777	778	18,500	778
2023-12-20	782	786	781	786	14,700	786
2023-12-19	777	778	773	778	16,400	778
2023-12-18	769	770	765	770	20,100	770
2023-12-15	766	774	766	773	9,000	773
2023-12-14	778	778	766	769	31,400	769
2023-12-13	786	786	780	783	7,400	783
2023-12-12	788	789	777	783	29,100	783
2023-12-11	786	791	784	789	15,800	789
2023-12-08	789	792	781	784	12,000	784
2023-12-07	791	794	790	790	5,400	790
2023-12-06	784	795	783	791	22,100	791
2023-12-05	791	792	784	784	21,700	784
2023-12-04	796	798	794	795	4,100	795
2023-12-01	796	800	794	795	15,000	795
2023-11-30	799	799	791	795	8,500	795
2023-11-29	800	800	789	792	16,000	792
2023-11-28	792	796	790	796	16,300	796
2023-11-27	793	796	789	794	10,600	794
2023-11-24	794	794	787	788	9,500	788
2023-11-22	783	797	783	788	19,300	788
2023-11-21	780	784	778	782	8,100	782
2023-11-20	782	788	779	779	14,900	779
2023-11-17	772	783	772	781	12,200	781
2023-11-16	776	778	770	773	10,700	773
2023-11-15	772	783	772	777	24,500	777
2023-11-14	774	775	772	772	11,600	772
2023-11-13	775	776	770	776	15,000	776
2023-11-10	770	774	764	770	11,800	770
2023-11-09	768	773	763	773	10,500	773
2023-11-08	772	773	762	764	20,700	764
2023-11-07	777	778	770	772	12,800	772
2023-11-06	769	776	765	774	22,200	774
2023-11-02	775	776	761	765	12,000	765
2023-11-01	770	774	765	773	19,400	773
2023-10-31	759	767	752	766	25,000	766
2023-10-30	773	773	751	751	72,500	751
2023-10-27	761	770	761	769	16,000	769
2023-10-26	755	761	753	757	25,500	757
2023-10-25	768	770	764	766	14,800	766
2023-10-24	763	766	751	759	39,400	759
2023-10-23	780	780	763	763	23,500	763
2023-10-20	781	781	773	775	14,100	775
2023-10-19	781	785	776	781	16,900	781
2023-10-18	779	785	778	784	15,500	784
2023-10-17	778	788	776	779	11,100	779
2023-10-16	775	782	773	774	14,500	774
2023-10-13	784	784	772	777	28,400	777
2023-10-12	792	792	783	788	12,600	788
2023-10-11	797	797	786	786	16,500	786
2023-10-10	798	802	792	795	23,400	795
2023-10-06	787	788	780	788	32,700	788
2023-10-05	764	783	764	780	30,900	780
2023-10-04	780	784	761	761	74,000	761
2023-10-03	799	799	783	783	32,900	783
2023-10-02	810	821	802	802	23,100	802
2023-09-29	825	825	799	810	53,300	810
2023-09-28	834	834	822	825	35,300	825
2023-09-27	835	835	818	835	30,200	835
2023-09-26	836	837	824	832	41,500	832
2023-09-25	821	839	819	836	50,500	836
2023-09-22	803	820	796	815	32,200	815
2023-09-21	817	820	806	808	42,600	808
2023-09-20	826	826	809	818	54,200	818
2023-09-19	824	826	817	820	49,700	820
2023-09-15	803	823	803	817	63,300	817
2023-09-14	790	805	785	803	60,700	803
2023-09-13	788	790	783	787	22,400	787
2023-09-12	791	792	785	787	11,800	787
2023-09-11	789	792	782	788	22,900	788
2023-09-08	780	787	779	787	41,600	787
2023-09-07	778	787	777	785	38,400	785
2023-09-06	776	777	773	775	26,100	775
2023-09-05	776	777	769	775	34,200	775
2023-09-04	768	778	766	778	45,900	778
2023-09-01	763	768	763	768	24,000	768
2023-08-31	771	771	765	765	26,400	765
2023-08-30	772	772	765	767	36,300	767
2023-08-29	764	768	762	768	13,600	768
2023-08-28	763	764	757	762	18,400	762
2023-08-25	756	760	751	760	15,200	760
2023-08-24	753	756	749	756	29,900	756
2023-08-23	741	749	740	749	18,000	749
2023-08-22	740	742	736	741	20,800	741
2023-08-21	738	745	734	739	31,900	739
2023-08-18	740	744	733	736	37,600	736
2023-08-17	755	755	738	745	65,900	745
2023-08-16	768	768	755	756	31,600	756
2023-08-15	767	771	766	768	12,100	768
2023-08-14	766	769	757	767	28,900	767
2023-08-10	763	767	754	767	43,900	767
2023-08-09	768	768	755	758	24,600	758
2023-08-08	762	764	757	757	14,800	757
2023-08-07	755	762	755	759	25,800	759
2023-08-04	757	765	755	755	21,000	755
2023-08-03	773	773	756	756	69,200	756
2023-08-02	772	782	772	774	16,700	774
2023-08-01	786	786	776	778	26,200	778
2023-07-31	787	787	779	785	42,600	785
2023-07-28	781	783	768	776	103,500	776
2023-07-27	777	780	773	780	21,100	780
2023-07-26	775	776	771	776	15,000	776
2023-07-25	771	774	769	774	23,100	774
2023-07-24	769	771	767	770	17,600	770
2023-07-21	767	770	763	766	23,400	766
2023-07-20	769	770	765	767	14,000	767
2023-07-19	766	769	762	769	27,300	769
2023-07-18	762	768	757	762	17,700	762
2023-07-14	758	764	755	761	28,400	761
2023-07-13	763	767	755	755	26,100	755
2023-07-12	773	773	762	762	25,100	762
2023-07-11	765	774	765	766	39,700	766
2023-07-10	761	770	761	763	30,000	763
2023-07-07	762	766	757	761	25,600	761
2023-07-06	768	769	761	762	36,700	762
2023-07-05	770	775	763	768	40,100	768
2023-07-04	765	770	761	770	33,900	770
2023-07-03	760	764	760	762	33,200	762
2023-06-30	756	757	752	754	34,500	754
2023-06-29	752	757	751	752	33,600	752
2023-06-28	747	747	741	746	20,900	746
2023-06-27	755	755	742	747	25,700	747
2023-06-26	744	756	736	753	74,500	753
2023-06-23	735	742	731	736	35,000	736
2023-06-22	740	741	732	734	27,900	734
2023-06-21	735	741	733	738	46,100	738
2023-06-20	735	736	726	735	26,600	735
2023-06-19	731	736	728	736	25,400	736
2023-06-16	734	737	728	731	31,500	731
2023-06-15	737	737	728	729	26,200	729
2023-06-14	731	737	729	737	22,000	737
2023-06-13	741	744	729	731	37,700	731
2023-06-12	734	740	734	740	27,300	740
2023-06-09	729	736	728	734	35,300	734
2023-06-08	723	728	721	724	21,200	724
2023-06-07	729	735	722	723	27,600	723
2023-06-06	729	730	722	725	24,800	725
2023-06-05	728	734	728	728	15,700	728
2023-06-02	710	727	710	723	26,400	723
2023-06-01	713	722	710	710	27,900	710
2023-05-31	732	732	717	717	57,800	717
2023-05-30	743	744	731	732	36,400	732
2023-05-29	736	744	736	738	17,400	738
2023-05-26	748	748	734	735	39,300	735
2023-05-25	747	749	742	749	26,300	749
2023-05-24	741	751	741	746	23,500	746
2023-05-23	746	749	738	741	35,700	741
2023-05-22	748	749	743	748	19,500	748
2023-05-19	748	750	745	746	12,800	746
2023-05-18	757	757	741	744	22,100	744
2023-05-17	742	753	741	750	63,000	750
2023-05-16	750	750	742	742	37,700	742
2023-05-15	755	755	747	751	55,600	751
2023-05-12	765	765	753	755	56,200	755
2023-05-11	781	792	755	762	207,700	762
2023-05-10	841	841	821	824	60,700	824
2023-05-09	833	846	833	839	35,700	839
2023-05-08	840	847	830	831	36,500	831
2023-05-02	844	848	836	838	30,900	838
2023-05-01	860	862	842	844	27,800	844
2023-04-28	858	859	843	857	35,400	857
2023-04-27	842	857	839	848	77,700	848
2023-04-26	845	852	840	846	25,400	846
2023-04-25	870	874	853	854	29,800	854
2023-04-24	846	864	843	863	47,800	863
2023-04-21	840	853	833	846	54,800	846
2023-04-20	828	844	828	839	38,000	839
2023-04-19	829	833	826	828	17,700	828
2023-04-18	831	836	827	829	20,600	829
2023-04-17	829	835	826	831	31,600	831
2023-04-14	835	840	825	826	28,800	826
2023-04-13	827	835	821	835	26,200	835
2023-04-12	814	828	813	823	36,700	823
2023-04-11	812	815	805	812	38,700	812
2023-04-10	800	809	800	803	46,000	803
2023-04-07	804	807	794	799	48,400	799
2023-04-06	802	812	798	803	33,500	803
2023-04-05	825	833	813	815	36,900	815
2023-04-04	823	836	812	835	60,200	835
2023-04-03	808	823	808	823	37,700	823
2023-03-31	800	812	800	807	64,000	807
2023-03-30	800	808	791	795	125,100	795
2023-03-29	846	854	841	849	126,600	849
2023-03-28	855	861	842	846	72,200	846
2023-03-27	854	858	838	852	54,900	852
2023-03-24	833	849	821	848	58,600	848
2023-03-23	821	833	810	833	55,700	833
2023-03-22	848	848	832	834	66,600	834
2023-03-20	846	856	819	824	111,100	824
2023-03-17	868	870	847	853	53,200	853
2023-03-16	870	872	854	861	85,400	861
2023-03-15	885	892	879	886	57,200	886
2023-03-14	889	890	867	874	88,100	874
2023-03-13	905	909	881	904	76,400	904
2023-03-10	924	928	908	920	97,100	920
2023-03-09	934	937	922	934	63,600	934
2023-03-08	946	947	927	934	108,600	934
2023-03-07	950	969	935	952	163,800	952
2023-03-06	993	999	945	949	250,700	949
2023-03-03	992	1,011	990	991	69,600	991
2023-03-02	1,011	1,011	982	992	105,800	992
2023-03-01	1,014	1,025	998	1,011	67,200	1,011
2023-02-28	1,046	1,046	1,008	1,014	120,700	1,014
2023-02-27	1,046	1,054	1,039	1,050	52,200	1,050
2023-02-24	1,032	1,051	1,032	1,046	40,300	1,046
2023-02-22	1,019	1,043	1,017	1,040	51,100	1,040
2023-02-21	1,036	1,043	1,025	1,030	43,700	1,030
2023-02-20	1,035	1,039	1,015	1,036	98,400	1,036
2023-02-17	1,011	1,043	1,010	1,027	123,100	1,027
2023-02-16	997	1,010	992	1,010	46,400	1,010
2023-02-15	996	1,002	987	997	54,500	997
2023-02-14	987	1,008	972	1,006	113,500	1,006
2023-02-13	996	1,017	956	1,008	345,400	1,008
2023-02-10	921	924	911	921	92,400	921
2023-02-09	910	923	906	916	39,300	916
2023-02-08	900	912	893	910	36,300	910
2023-02-07	878	898	876	897	42,400	897
2023-02-06	873	890	873	878	49,700	878
2023-02-03	888	898	865	868	175,800	868
2023-02-02	912	919	891	893	71,600	893
2023-02-01	926	928	891	912	89,400	912
2023-01-31	919	928	910	919	55,900	919
2023-01-30	948	950	910	923	183,300	923
2023-01-27	920	954	920	953	130,800	953
2023-01-26	903	917	894	915	55,700	915
2023-01-25	879	909	876	901	76,900	901
2023-01-24	882	905	879	892	78,800	892
2023-01-23	887	888	871	879	53,000	879
2023-01-20	870	900	869	884	82,900	884
2023-01-19	840	870	836	869	94,700	869
2023-01-18	825	846	818	844	63,800	844
2023-01-17	827	833	820	823	51,800	823
2023-01-16	829	840	822	827	123,400	827
2023-01-13	803	821	801	813	39,500	813
2023-01-12	816	817	804	804	40,100	804
2023-01-11	813	823	813	820	40,900	820
2023-01-10	824	827	812	812	29,400	812
2023-01-06	792	813	786	809	23,400	809
2023-01-05	803	803	780	790	67,700	790
2023-01-04	796	816	792	812	62,200	812

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31