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 |
|---|---|---|---|---|---|
| 2024/07/26 | 788 | 793 | 788 | 790 | 18,000 |
| 2024/07/25 | 794 | 795 | 788 | 788 | 25,700 |
| 2024/07/24 | 804 | 804 | 798 | 798 | 11,600 |
| 2024/07/23 | 804 | 805 | 800 | 802 | 12,000 |
| 2024/07/22 | 803 | 803 | 801 | 801 | 7,000 |
| 2024/07/19 | 807 | 807 | 801 | 801 | 10,600 |
| 2024/07/18 | 808 | 808 | 805 | 808 | 7,300 |
| 2024/07/17 | 804 | 807 | 804 | 807 | 9,000 |
| 2024/07/16 | 804 | 806 | 801 | 804 | 8,500 |
| 2024/07/12 | 800 | 804 | 799 | 801 | 15,900 |
| 2024/07/11 | 800 | 802 | 798 | 798 | 15,600 |
| 2024/07/10 | 809 | 809 | 796 | 798 | 16,800 |
| 2024/07/09 | 804 | 808 | 804 | 806 | 15,800 |
| 2024/07/08 | 805 | 807 | 803 | 804 | 21,600 |
| 2024/07/05 | 808 | 810 | 803 | 804 | 8,900 |
| 2024/07/04 | 802 | 807 | 801 | 804 | 19,200 |
| 2024/07/03 | 807 | 810 | 803 | 803 | 15,100 |
| 2024/07/02 | 812 | 812 | 805 | 807 | 14,800 |
| 2024/07/01 | 814 | 814 | 810 | 812 | 5,500 |
| 2024/06/28 | 815 | 816 | 809 | 815 | 8,800 |
| 2024/06/27 | 808 | 816 | 808 | 814 | 15,200 |
| 2024/06/26 | 799 | 805 | 795 | 803 | 9,600 |
| 2024/06/25 | 794 | 799 | 793 | 799 | 11,500 |
| 2024/06/24 | 790 | 793 | 785 | 792 | 8,800 |
| 2024/06/21 | 789 | 791 | 784 | 784 | 9,200 |
| 2024/06/20 | 787 | 790 | 787 | 787 | 4,300 |
| 2024/06/19 | 786 | 790 | 786 | 787 | 4,100 |
| 2024/06/18 | 781 | 790 | 781 | 785 | 7,400 |
| 2024/06/17 | 781 | 783 | 780 | 780 | 5,100 |
| 2024/06/14 | 782 | 791 | 780 | 781 | 18,000 |
| 2024/06/13 | 789 | 789 | 780 | 781 | 8,500 |
| 2024/06/12 | 794 | 794 | 788 | 789 | 7,500 |
| 2024/06/11 | 796 | 796 | 791 | 794 | 7,500 |
| 2024/06/10 | 783 | 795 | 783 | 795 | 7,700 |
| 2024/06/07 | 786 | 786 | 781 | 783 | 6,600 |
| 2024/06/06 | 792 | 792 | 782 | 787 | 7,800 |
| 2024/06/05 | 791 | 791 | 785 | 789 | 8,100 |
| 2024/06/04 | 793 | 793 | 786 | 792 | 12,100 |
| 2024/06/03 | 790 | 794 | 790 | 793 | 12,000 |
| 2024/05/31 | 780 | 788 | 780 | 787 | 8,600 |
| 2024/05/30 | 787 | 787 | 775 | 780 | 32,800 |
| 2024/05/29 | 790 | 793 | 781 | 783 | 22,600 |
| 2024/05/28 | 789 | 790 | 787 | 787 | 7,900 |
| 2024/05/27 | 786 | 788 | 783 | 787 | 11,200 |
| 2024/05/24 | 788 | 788 | 780 | 785 | 21,500 |
| 2024/05/23 | 791 | 791 | 784 | 785 | 8,000 |
| 2024/05/22 | 794 | 794 | 783 | 789 | 25,600 |
| 2024/05/21 | 795 | 799 | 792 | 793 | 12,000 |
| 2024/05/20 | 787 | 799 | 787 | 795 | 11,800 |
| 2024/05/17 | 786 | 794 | 784 | 787 | 17,300 |
| 2024/05/16 | 804 | 804 | 787 | 787 | 35,400 |
| 2024/05/15 | 807 | 807 | 800 | 803 | 6,100 |
| 2024/05/14 | 800 | 807 | 796 | 807 | 29,500 |
| 2024/05/13 | 802 | 802 | 798 | 799 | 23,400 |
| 2024/05/10 | 806 | 809 | 802 | 802 | 17,600 |
| 2024/05/09 | 802 | 803 | 799 | 802 | 10,800 |
| 2024/05/08 | 801 | 805 | 798 | 798 | 14,900 |
| 2024/05/07 | 802 | 806 | 798 | 802 | 28,800 |
| 2024/05/02 | 803 | 805 | 801 | 802 | 8,300 |
| 2024/05/01 | 803 | 807 | 802 | 802 | 7,300 |
| 2024/04/30 | 809 | 809 | 801 | 805 | 20,400 |
| 2024/04/26 | 809 | 809 | 796 | 796 | 64,500 |
| 2024/04/25 | 805 | 805 | 801 | 802 | 26,900 |
| 2024/04/24 | 811 | 811 | 802 | 806 | 14,300 |
| 2024/04/23 | 810 | 812 | 805 | 805 | 7,600 |
| 2024/04/22 | 800 | 811 | 800 | 808 | 15,600 |
| 2024/04/19 | 804 | 806 | 796 | 798 | 40,800 |
| 2024/04/18 | 801 | 811 | 801 | 807 | 12,900 |
| 2024/04/17 | 808 | 813 | 800 | 800 | 30,700 |
| 2024/04/16 | 821 | 822 | 806 | 806 | 31,400 |
| 2024/04/15 | 819 | 829 | 816 | 824 | 12,300 |
| 2024/04/12 | 833 | 836 | 823 | 825 | 25,000 |
| 2024/04/11 | 822 | 835 | 817 | 833 | 25,300 |
| 2024/04/10 | 814 | 825 | 814 | 822 | 26,000 |
| 2024/04/09 | 815 | 815 | 811 | 815 | 8,600 |
| 2024/04/08 | 816 | 818 | 809 | 815 | 37,000 |
| 2024/04/05 | 806 | 811 | 804 | 805 | 18,800 |
| 2024/04/04 | 809 | 811 | 804 | 810 | 26,400 |
| 2024/04/03 | 800 | 812 | 799 | 808 | 37,800 |
| 2024/04/02 | 806 | 806 | 799 | 799 | 47,000 |
| 2024/04/01 | 819 | 819 | 802 | 805 | 50,400 |
| 2024/03/29 | 820 | 820 | 810 | 819 | 55,500 |
| 2024/03/28 | 836 | 836 | 810 | 810 | 94,600 |
| 2024/03/27 | 852 | 865 | 852 | 861 | 94,400 |
| 2024/03/26 | 851 | 859 | 851 | 859 | 41,700 |
| 2024/03/25 | 867 | 869 | 858 | 859 | 41,900 |
| 2024/03/22 | 871 | 873 | 861 | 868 | 67,000 |
| 2024/03/21 | 860 | 875 | 860 | 871 | 64,700 |
| 2024/03/19 | 850 | 857 | 850 | 857 | 23,300 |
| 2024/03/18 | 845 | 852 | 842 | 851 | 28,300 |
| 2024/03/15 | 844 | 846 | 840 | 842 | 17,700 |
| 2024/03/14 | 833 | 843 | 833 | 843 | 18,200 |
| 2024/03/13 | 839 | 845 | 830 | 833 | 22,000 |
| 2024/03/12 | 830 | 839 | 824 | 836 | 36,100 |
| 2024/03/11 | 853 | 853 | 828 | 832 | 60,300 |
| 2024/03/08 | 844 | 868 | 841 | 864 | 92,200 |
| 2024/03/07 | 842 | 843 | 833 | 843 | 104,800 |
| 2024/03/06 | 830 | 837 | 828 | 832 | 60,100 |
| 2024/03/05 | 830 | 830 | 825 | 828 | 58,700 |
| 2024/03/04 | 835 | 838 | 830 | 834 | 39,800 |
| 2024/03/01 | 833 | 840 | 830 | 833 | 25,300 |
| 2024/02/29 | 827 | 832 | 824 | 832 | 16,700 |
| 2024/02/28 | 824 | 828 | 823 | 824 | 18,700 |
| 2024/02/27 | 823 | 828 | 821 | 821 | 21,500 |
| 2024/02/26 | 831 | 832 | 820 | 823 | 38,400 |
| 2024/02/22 | 834 | 834 | 829 | 829 | 17,700 |
| 2024/02/21 | 834 | 834 | 823 | 827 | 30,700 |
| 2024/02/20 | 834 | 840 | 833 | 834 | 24,800 |
| 2024/02/19 | 834 | 837 | 832 | 836 | 9,300 |
| 2024/02/16 | 830 | 838 | 828 | 833 | 13,800 |
| 2024/02/15 | 830 | 830 | 825 | 826 | 14,900 |
| 2024/02/14 | 839 | 839 | 827 | 830 | 17,800 |
| 2024/02/13 | 830 | 837 | 829 | 837 | 34,000 |
| 2024/02/09 | 837 | 844 | 834 | 835 | 29,200 |
| 2024/02/08 | 838 | 838 | 828 | 833 | 18,000 |
| 2024/02/07 | 831 | 835 | 828 | 834 | 11,600 |
| 2024/02/06 | 831 | 838 | 829 | 831 | 21,500 |
| 2024/02/05 | 832 | 836 | 830 | 830 | 19,500 |
| 2024/02/02 | 829 | 832 | 822 | 831 | 20,200 |
| 2024/02/01 | 830 | 833 | 825 | 825 | 30,100 |
| 2024/01/31 | 829 | 831 | 824 | 830 | 26,100 |
| 2024/01/30 | 836 | 838 | 821 | 821 | 93,800 |
| 2024/01/29 | 820 | 834 | 820 | 834 | 23,400 |
| 2024/01/26 | 832 | 832 | 818 | 818 | 30,800 |
| 2024/01/25 | 830 | 833 | 828 | 832 | 17,200 |
| 2024/01/24 | 828 | 829 | 820 | 829 | 11,700 |
| 2024/01/23 | 828 | 828 | 819 | 825 | 20,200 |
| 2024/01/22 | 822 | 827 | 818 | 826 | 16,000 |
| 2024/01/19 | 820 | 820 | 814 | 817 | 9,000 |
| 2024/01/18 | 815 | 818 | 812 | 814 | 16,000 |
| 2024/01/17 | 825 | 830 | 810 | 810 | 59,400 |
| 2024/01/16 | 824 | 827 | 815 | 820 | 18,600 |
| 2024/01/15 | 817 | 828 | 815 | 822 | 32,000 |
| 2024/01/12 | 825 | 825 | 810 | 810 | 45,400 |
| 2024/01/11 | 834 | 835 | 821 | 825 | 31,300 |
| 2024/01/10 | 836 | 836 | 826 | 834 | 21,700 |
| 2024/01/09 | 837 | 839 | 828 | 834 | 35,300 |
| 2024/01/05 | 824 | 832 | 821 | 832 | 21,500 |
| 2024/01/04 | 818 | 823 | 808 | 821 | 34,800 |
| 2023/12/29 | 798 | 806 | 797 | 806 | 28,300 |
| 2023/12/28 | 798 | 798 | 786 | 791 | 27,000 |
| 2023/12/27 | 780 | 792 | 779 | 792 | 22,100 |
| 2023/12/26 | 781 | 781 | 775 | 780 | 9,300 |
| 2023/12/25 | 781 | 781 | 775 | 778 | 15,200 |
| 2023/12/22 | 776 | 781 | 776 | 781 | 9,100 |
| 2023/12/21 | 784 | 784 | 777 | 778 | 18,500 |
| 2023/12/20 | 782 | 786 | 781 | 786 | 14,700 |
| 2023/12/19 | 777 | 778 | 773 | 778 | 16,400 |
| 2023/12/18 | 769 | 770 | 765 | 770 | 20,100 |
| 2023/12/15 | 766 | 774 | 766 | 773 | 9,000 |
| 2023/12/14 | 778 | 778 | 766 | 769 | 31,400 |
| 2023/12/13 | 786 | 786 | 780 | 783 | 7,400 |
| 2023/12/12 | 788 | 789 | 777 | 783 | 29,100 |
| 2023/12/11 | 786 | 791 | 784 | 789 | 15,800 |
| 2023/12/08 | 789 | 792 | 781 | 784 | 12,000 |
| 2023/12/07 | 791 | 794 | 790 | 790 | 5,400 |
| 2023/12/06 | 784 | 795 | 783 | 791 | 22,100 |
| 2023/12/05 | 791 | 792 | 784 | 784 | 21,700 |
| 2023/12/04 | 796 | 798 | 794 | 795 | 4,100 |
| 2023/12/01 | 796 | 800 | 794 | 795 | 15,000 |
| 2023/11/30 | 799 | 799 | 791 | 795 | 8,500 |
| 2023/11/29 | 800 | 800 | 789 | 792 | 16,000 |
| 2023/11/28 | 792 | 796 | 790 | 796 | 16,300 |
| 2023/11/27 | 793 | 796 | 789 | 794 | 10,600 |
| 2023/11/24 | 794 | 794 | 787 | 788 | 9,500 |
| 2023/11/22 | 783 | 797 | 783 | 788 | 19,300 |
| 2023/11/21 | 780 | 784 | 778 | 782 | 8,100 |
| 2023/11/20 | 782 | 788 | 779 | 779 | 14,900 |
| 2023/11/17 | 772 | 783 | 772 | 781 | 12,200 |
| 2023/11/16 | 776 | 778 | 770 | 773 | 10,700 |
| 2023/11/15 | 772 | 783 | 772 | 777 | 24,500 |
| 2023/11/14 | 774 | 775 | 772 | 772 | 11,600 |
| 2023/11/13 | 775 | 776 | 770 | 776 | 15,000 |
| 2023/11/10 | 770 | 774 | 764 | 770 | 11,800 |
| 2023/11/09 | 768 | 773 | 763 | 773 | 10,500 |
| 2023/11/08 | 772 | 773 | 762 | 764 | 20,700 |
| 2023/11/07 | 777 | 778 | 770 | 772 | 12,800 |
| 2023/11/06 | 769 | 776 | 765 | 774 | 22,200 |
| 2023/11/02 | 775 | 776 | 761 | 765 | 12,000 |
| 2023/11/01 | 770 | 774 | 765 | 773 | 19,400 |
| 2023/10/31 | 759 | 767 | 752 | 766 | 25,000 |
| 2023/10/30 | 773 | 773 | 751 | 751 | 72,500 |
| 2023/10/27 | 761 | 770 | 761 | 769 | 16,000 |
| 2023/10/26 | 755 | 761 | 753 | 757 | 25,500 |
| 2023/10/25 | 768 | 770 | 764 | 766 | 14,800 |
| 2023/10/24 | 763 | 766 | 751 | 759 | 39,400 |
| 2023/10/23 | 780 | 780 | 763 | 763 | 23,500 |
| 2023/10/20 | 781 | 781 | 773 | 775 | 14,100 |
| 2023/10/19 | 781 | 785 | 776 | 781 | 16,900 |
| 2023/10/18 | 779 | 785 | 778 | 784 | 15,500 |
| 2023/10/17 | 778 | 788 | 776 | 779 | 11,100 |
| 2023/10/16 | 775 | 782 | 773 | 774 | 14,500 |
| 2023/10/13 | 784 | 784 | 772 | 777 | 28,400 |
| 2023/10/12 | 792 | 792 | 783 | 788 | 12,600 |
| 2023/10/11 | 797 | 797 | 786 | 786 | 16,500 |
| 2023/10/10 | 798 | 802 | 792 | 795 | 23,400 |
| 2023/10/06 | 787 | 788 | 780 | 788 | 32,700 |
| 2023/10/05 | 764 | 783 | 764 | 780 | 30,900 |
| 2023/10/04 | 780 | 784 | 761 | 761 | 74,000 |
| 2023/10/03 | 799 | 799 | 783 | 783 | 32,900 |