太平洋興発(8835)の株価時系列情報
太平洋興発(8835)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 735 | 735 | 725 | 735 | 23,700 |
| 2025/08/07 | 725 | 727 | 722 | 722 | 16,700 |
| 2025/08/06 | 722 | 724 | 720 | 724 | 11,800 |
| 2025/08/05 | 720 | 722 | 716 | 722 | 10,800 |
| 2025/08/04 | 716 | 721 | 715 | 721 | 8,700 |
| 2025/08/01 | 722 | 723 | 720 | 721 | 2,500 |
| 2025/07/31 | 728 | 728 | 721 | 722 | 18,300 |
| 2025/07/30 | 718 | 722 | 713 | 722 | 26,200 |
| 2025/07/29 | 709 | 716 | 708 | 716 | 10,700 |
| 2025/07/28 | 710 | 712 | 708 | 711 | 10,500 |
| 2025/07/25 | 707 | 709 | 704 | 708 | 9,200 |
| 2025/07/24 | 702 | 705 | 702 | 702 | 2,500 |
| 2025/07/23 | 699 | 705 | 698 | 701 | 7,900 |
| 2025/07/22 | 697 | 701 | 697 | 699 | 8,300 |
| 2025/07/18 | 696 | 701 | 696 | 700 | 6,200 |
| 2025/07/17 | 709 | 709 | 693 | 695 | 24,400 |
| 2025/07/16 | 705 | 708 | 702 | 705 | 2,200 |
| 2025/07/15 | 711 | 711 | 704 | 705 | 5,000 |
| 2025/07/14 | 707 | 710 | 700 | 707 | 14,800 |
| 2025/07/11 | 706 | 707 | 705 | 707 | 8,600 |
| 2025/07/10 | 709 | 709 | 705 | 705 | 9,400 |
| 2025/07/09 | 710 | 710 | 706 | 709 | 4,000 |
| 2025/07/08 | 712 | 712 | 705 | 710 | 11,200 |
| 2025/07/07 | 710 | 712 | 707 | 711 | 31,900 |
| 2025/07/04 | 711 | 714 | 710 | 710 | 14,300 |
| 2025/07/03 | 708 | 713 | 704 | 708 | 13,400 |
| 2025/07/02 | 706 | 707 | 701 | 705 | 5,800 |
| 2025/07/01 | 705 | 707 | 702 | 702 | 5,100 |
| 2025/06/30 | 710 | 712 | 705 | 705 | 12,600 |
| 2025/06/27 | 709 | 709 | 704 | 709 | 10,000 |
| 2025/06/26 | 700 | 705 | 700 | 704 | 4,500 |
| 2025/06/25 | 700 | 701 | 696 | 698 | 5,600 |
| 2025/06/24 | 694 | 699 | 691 | 696 | 10,000 |
| 2025/06/23 | 688 | 693 | 688 | 689 | 6,400 |
| 2025/06/20 | 686 | 690 | 686 | 690 | 12,400 |
| 2025/06/19 | 687 | 689 | 683 | 686 | 12,600 |
| 2025/06/18 | 682 | 687 | 682 | 687 | 2,400 |
| 2025/06/17 | 686 | 686 | 683 | 683 | 6,000 |
| 2025/06/16 | 687 | 687 | 683 | 686 | 9,200 |
| 2025/06/13 | 683 | 686 | 683 | 684 | 4,800 |
| 2025/06/12 | 685 | 687 | 683 | 683 | 5,200 |
| 2025/06/11 | 684 | 691 | 682 | 683 | 17,400 |
| 2025/06/10 | 680 | 685 | 680 | 684 | 6,600 |
| 2025/06/09 | 680 | 682 | 679 | 679 | 7,400 |
| 2025/06/06 | 683 | 684 | 680 | 680 | 4,200 |
| 2025/06/05 | 686 | 686 | 680 | 682 | 5,900 |
| 2025/06/04 | 679 | 686 | 679 | 683 | 10,000 |
| 2025/06/03 | 681 | 682 | 677 | 682 | 7,500 |
| 2025/06/02 | 680 | 682 | 679 | 679 | 6,900 |
| 2025/05/30 | 681 | 681 | 676 | 680 | 8,100 |
| 2025/05/29 | 682 | 682 | 679 | 680 | 8,300 |
| 2025/05/28 | 679 | 682 | 676 | 678 | 7,300 |
| 2025/05/27 | 676 | 679 | 672 | 675 | 5,000 |
| 2025/05/26 | 671 | 677 | 670 | 676 | 5,900 |
| 2025/05/23 | 677 | 677 | 670 | 671 | 8,300 |
| 2025/05/22 | 672 | 675 | 672 | 673 | 3,900 |
| 2025/05/21 | 680 | 683 | 674 | 677 | 13,900 |
| 2025/05/20 | 679 | 685 | 675 | 678 | 11,500 |
| 2025/05/19 | 683 | 683 | 677 | 679 | 4,600 |
| 2025/05/16 | 681 | 683 | 675 | 675 | 7,600 |
| 2025/05/15 | 683 | 686 | 678 | 686 | 10,500 |
| 2025/05/14 | 681 | 686 | 678 | 682 | 6,100 |
| 2025/05/13 | 684 | 687 | 680 | 680 | 16,400 |
| 2025/05/12 | 687 | 688 | 677 | 685 | 16,300 |
| 2025/05/09 | 673 | 680 | 669 | 674 | 22,700 |
| 2025/05/08 | 672 | 681 | 670 | 673 | 9,000 |
| 2025/05/07 | 670 | 676 | 670 | 676 | 8,400 |
| 2025/05/02 | 678 | 680 | 671 | 671 | 6,700 |
| 2025/05/01 | 675 | 678 | 675 | 676 | 5,800 |
| 2025/04/30 | 676 | 687 | 660 | 675 | 55,300 |
| 2025/04/28 | 675 | 696 | 657 | 672 | 87,600 |
| 2025/04/25 | 665 | 673 | 651 | 665 | 72,700 |
| 2025/04/24 | 660 | 681 | 649 | 657 | 69,300 |
| 2025/04/23 | 659 | 665 | 657 | 657 | 8,500 |
| 2025/04/22 | 658 | 682 | 650 | 656 | 30,700 |
| 2025/04/21 | 663 | 669 | 656 | 666 | 7,800 |
| 2025/04/18 | 657 | 666 | 656 | 666 | 6,600 |
| 2025/04/17 | 656 | 659 | 650 | 656 | 9,700 |
| 2025/04/16 | 653 | 661 | 647 | 656 | 19,000 |
| 2025/04/15 | 658 | 658 | 651 | 653 | 27,600 |
| 2025/04/14 | 650 | 656 | 650 | 655 | 11,000 |
| 2025/04/11 | 647 | 650 | 644 | 650 | 8,200 |
| 2025/04/10 | 653 | 656 | 643 | 653 | 32,200 |
| 2025/04/09 | 635 | 635 | 619 | 633 | 41,800 |
| 2025/04/08 | 658 | 664 | 633 | 640 | 24,300 |
| 2025/04/07 | 638 | 638 | 616 | 628 | 42,800 |
| 2025/04/04 | 671 | 676 | 653 | 655 | 32,200 |
| 2025/04/03 | 681 | 687 | 676 | 680 | 40,200 |
| 2025/04/02 | 700 | 700 | 686 | 689 | 30,000 |
| 2025/04/01 | 699 | 700 | 696 | 697 | 17,300 |
| 2025/03/31 | 710 | 710 | 696 | 698 | 27,000 |
| 2025/03/28 | 717 | 717 | 704 | 710 | 45,900 |
| 2025/03/27 | 742 | 748 | 742 | 748 | 41,900 |
| 2025/03/26 | 743 | 750 | 741 | 745 | 28,600 |
| 2025/03/25 | 746 | 749 | 740 | 749 | 22,400 |
| 2025/03/24 | 750 | 751 | 745 | 749 | 25,400 |
| 2025/03/21 | 744 | 753 | 743 | 752 | 25,400 |
| 2025/03/19 | 744 | 752 | 744 | 751 | 15,600 |
| 2025/03/18 | 745 | 752 | 745 | 752 | 13,900 |
| 2025/03/17 | 745 | 748 | 742 | 748 | 14,700 |
| 2025/03/14 | 743 | 749 | 740 | 749 | 8,400 |
| 2025/03/13 | 746 | 748 | 741 | 743 | 7,000 |
| 2025/03/12 | 738 | 747 | 738 | 747 | 5,800 |
| 2025/03/11 | 742 | 744 | 733 | 741 | 15,300 |
| 2025/03/10 | 743 | 748 | 742 | 742 | 6,900 |
| 2025/03/07 | 746 | 749 | 743 | 749 | 9,400 |
| 2025/03/06 | 749 | 749 | 742 | 746 | 8,600 |
| 2025/03/05 | 739 | 745 | 739 | 744 | 6,800 |
| 2025/03/04 | 740 | 745 | 737 | 739 | 12,800 |
| 2025/03/03 | 738 | 742 | 737 | 739 | 24,000 |
| 2025/02/28 | 734 | 737 | 730 | 734 | 17,600 |
| 2025/02/27 | 725 | 734 | 723 | 734 | 22,700 |
| 2025/02/26 | 723 | 726 | 719 | 724 | 12,400 |
| 2025/02/25 | 721 | 724 | 720 | 722 | 15,500 |
| 2025/02/21 | 723 | 725 | 717 | 722 | 24,000 |
| 2025/02/20 | 728 | 730 | 721 | 722 | 15,000 |
| 2025/02/19 | 725 | 730 | 725 | 726 | 8,200 |
| 2025/02/18 | 727 | 728 | 726 | 726 | 2,800 |
| 2025/02/17 | 723 | 727 | 722 | 727 | 13,200 |
| 2025/02/14 | 722 | 726 | 722 | 723 | 4,100 |
| 2025/02/13 | 724 | 730 | 720 | 720 | 12,400 |
| 2025/02/12 | 724 | 729 | 722 | 724 | 25,100 |
| 2025/02/10 | 720 | 724 | 718 | 723 | 15,300 |
| 2025/02/07 | 720 | 723 | 720 | 721 | 4,700 |
| 2025/02/06 | 717 | 725 | 717 | 725 | 6,200 |
| 2025/02/05 | 713 | 717 | 713 | 717 | 7,600 |
| 2025/02/04 | 716 | 717 | 714 | 717 | 9,500 |
| 2025/02/03 | 713 | 717 | 712 | 716 | 14,800 |
| 2025/01/31 | 710 | 717 | 710 | 713 | 33,500 |
| 2025/01/30 | 723 | 723 | 698 | 698 | 169,500 |
| 2025/01/29 | 726 | 727 | 722 | 725 | 13,300 |
| 2025/01/28 | 727 | 730 | 725 | 725 | 14,200 |
| 2025/01/27 | 726 | 733 | 726 | 731 | 15,700 |
| 2025/01/24 | 725 | 728 | 722 | 726 | 13,300 |
| 2025/01/23 | 716 | 722 | 716 | 722 | 8,300 |
| 2025/01/22 | 720 | 723 | 715 | 720 | 24,100 |
| 2025/01/21 | 714 | 715 | 709 | 715 | 13,600 |
| 2025/01/20 | 707 | 714 | 707 | 714 | 13,900 |
| 2025/01/17 | 707 | 709 | 701 | 709 | 26,300 |
| 2025/01/16 | 718 | 719 | 710 | 710 | 35,000 |
| 2025/01/15 | 730 | 730 | 715 | 717 | 29,100 |
| 2025/01/14 | 733 | 733 | 726 | 727 | 15,900 |
| 2025/01/10 | 730 | 732 | 723 | 732 | 18,200 |
| 2025/01/09 | 738 | 738 | 725 | 726 | 12,000 |
| 2025/01/08 | 739 | 739 | 727 | 734 | 15,300 |
| 2025/01/07 | 739 | 739 | 731 | 737 | 17,700 |
| 2025/01/06 | 725 | 735 | 722 | 732 | 38,900 |
| 2024/12/30 | 718 | 724 | 717 | 720 | 27,900 |
| 2024/12/27 | 712 | 714 | 705 | 714 | 24,900 |
| 2024/12/26 | 713 | 713 | 701 | 706 | 39,500 |
| 2024/12/25 | 714 | 715 | 709 | 709 | 15,000 |
| 2024/12/24 | 711 | 712 | 709 | 712 | 28,900 |
| 2024/12/23 | 713 | 713 | 705 | 709 | 35,100 |
| 2024/12/20 | 705 | 712 | 704 | 712 | 36,200 |
| 2024/12/19 | 704 | 704 | 701 | 701 | 24,100 |
| 2024/12/18 | 703 | 705 | 703 | 705 | 17,100 |
| 2024/12/17 | 701 | 704 | 701 | 702 | 22,400 |
| 2024/12/16 | 699 | 703 | 699 | 702 | 40,200 |
| 2024/12/13 | 699 | 701 | 697 | 698 | 31,000 |
| 2024/12/12 | 701 | 703 | 699 | 699 | 38,800 |
| 2024/12/11 | 706 | 706 | 701 | 701 | 29,300 |
| 2024/12/10 | 705 | 708 | 705 | 706 | 15,400 |
| 2024/12/09 | 705 | 708 | 705 | 707 | 19,200 |
| 2024/12/06 | 711 | 711 | 708 | 709 | 43,300 |
| 2024/12/05 | 714 | 714 | 712 | 712 | 10,500 |
| 2024/12/04 | 712 | 716 | 712 | 715 | 20,500 |
| 2024/12/03 | 714 | 715 | 711 | 712 | 23,500 |
| 2024/12/02 | 715 | 716 | 713 | 713 | 15,700 |
| 2024/11/29 | 721 | 721 | 714 | 715 | 20,100 |
| 2024/11/28 | 715 | 719 | 715 | 717 | 20,300 |
| 2024/11/27 | 718 | 718 | 712 | 713 | 15,800 |
| 2024/11/26 | 718 | 720 | 716 | 716 | 18,800 |
| 2024/11/25 | 720 | 721 | 715 | 718 | 36,600 |
| 2024/11/22 | 720 | 721 | 719 | 720 | 5,500 |
| 2024/11/21 | 720 | 721 | 717 | 720 | 9,300 |
| 2024/11/20 | 722 | 722 | 719 | 720 | 1,900 |
| 2024/11/19 | 720 | 723 | 720 | 722 | 1,700 |
| 2024/11/18 | 721 | 724 | 719 | 720 | 1,800 |
| 2024/11/15 | 718 | 725 | 718 | 721 | 11,100 |
| 2024/11/14 | 720 | 727 | 720 | 721 | 11,900 |
| 2024/11/13 | 727 | 731 | 725 | 726 | 2,200 |
| 2024/11/12 | 736 | 736 | 726 | 727 | 4,200 |
| 2024/11/11 | 730 | 736 | 729 | 730 | 10,200 |
| 2024/11/08 | 728 | 732 | 725 | 732 | 5,200 |
| 2024/11/07 | 726 | 731 | 726 | 728 | 8,200 |
| 2024/11/06 | 728 | 728 | 725 | 726 | 7,300 |
| 2024/11/05 | 729 | 729 | 723 | 725 | 6,200 |
| 2024/11/01 | 725 | 731 | 722 | 729 | 5,500 |
| 2024/10/31 | 726 | 728 | 720 | 728 | 28,400 |
| 2024/10/30 | 735 | 735 | 713 | 713 | 120,800 |
| 2024/10/29 | 722 | 735 | 721 | 735 | 16,700 |
| 2024/10/28 | 720 | 724 | 717 | 722 | 26,400 |
| 2024/10/25 | 725 | 725 | 715 | 720 | 20,800 |
| 2024/10/24 | 727 | 727 | 721 | 724 | 9,200 |
| 2024/10/23 | 732 | 736 | 727 | 727 | 12,400 |
| 2024/10/22 | 734 | 737 | 730 | 736 | 11,800 |
| 2024/10/21 | 734 | 737 | 734 | 737 | 3,100 |
| 2024/10/18 | 737 | 738 | 732 | 732 | 5,000 |
| 2024/10/17 | 732 | 762 | 732 | 737 | 21,400 |
| 2024/10/16 | 732 | 737 | 732 | 734 | 5,000 |