日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 331 335 325 335 50,000
1986/12/26 337 337 332 335 46,000
1986/12/25 339 343 336 342 55,000
1986/12/24 339 346 339 344 42,000
1986/12/23 337 340 336 337 74,000
1986/12/22 349 351 340 351 187,000
1986/12/19 361 370 360 360 97,000
1986/12/18 365 365 349 361 72,000
1986/12/17 365 370 365 365 91,000
1986/12/16 360 370 360 369 79,000
1986/12/15 349 365 349 360 97,000
1986/12/12 351 355 346 346 78,000
1986/12/11 365 366 350 350 62,000
1986/12/10 373 373 365 365 72,000
1986/12/09 376 380 373 373 95,000
1986/12/08 373 378 371 373 94,000
1986/12/06 369 374 369 373 54,000
1986/12/05 365 380 365 374 183,000
1986/12/04 373 374 363 367 173,000
1986/12/03 375 375 363 363 223,000
1986/12/02 356 376 356 375 207,000
1986/12/01 355 356 352 356 103,000
1986/11/29 351 355 340 343 123,000
1986/11/28 347 355 343 351 193,000
1986/11/27 335 340 333 339 127,000
1986/11/26 336 336 333 333 50,000
1986/11/25 336 336 330 333 84,000
1986/11/22 330 338 330 337 40,000
1986/11/21 330 330 325 329 31,000
1986/11/20 324 330 324 325 28,000
1986/11/19 326 329 320 320 54,000
1986/11/18 335 339 335 339 37,000
1986/11/17 338 339 335 335 43,000
1986/11/14 335 338 325 338 41,000
1986/11/13 338 338 335 338 39,000
1986/11/12 343 343 335 335 79,000
1986/11/11 329 340 329 338 74,000
1986/11/10 343 348 320 324 198,000
1986/11/07 331 340 330 340 291,000
1986/11/06 310 323 310 323 90,000
1986/11/05 306 315 306 306 42,000
1986/11/04 305 305 300 300 21,000
1986/11/01 310 315 310 312 73,000
1986/10/31 310 315 300 310 142,000
1986/10/30 292 308 291 308 42,000
1986/10/29 291 297 291 291 10,000
1986/10/28 285 290 280 290 50,000
1986/10/27 280 300 280 300 86,000
1986/10/25 273 273 273 273 18,000
1986/10/24 287 290 286 286 100,000
1986/10/23 270 289 270 286 88,000
1986/10/22 280 280 270 270 141,000
1986/10/21 273 280 273 280 50,000
1986/10/20 275 279 270 275 115,000
1986/10/17 278 283 276 276 150,000
1986/10/16 292 292 280 280 79,000
1986/10/15 295 300 276 291 155,000
1986/10/14 300 300 282 282 42,000
1986/10/13 310 310 300 300 85,000
1986/10/09 312 312 306 310 43,000
1986/10/08 302 311 302 306 49,000
1986/10/07 310 313 302 302 51,000
1986/10/06 317 325 312 312 132,000
1986/10/03 275 297 275 286 93,000
1986/10/02 271 282 270 272 135,000
1986/10/01 295 295 270 270 130,000
1986/09/30 310 310 300 301 99,000
1986/09/29 320 320 310 315 98,000
1986/09/27 336 337 325 325 38,000
1986/09/26 332 340 330 335 100,000
1986/09/25 339 339 336 336 112,000
1986/09/24 336 345 336 336 78,000
1986/09/22 336 349 335 335 47,000
1986/09/19 330 334 330 330 44,000
1986/09/18 331 335 330 335 77,000
1986/09/17 330 340 330 330 50,000
1986/09/12 355 355 330 350 60,000
1986/09/11 365 365 356 356 78,000
1986/09/10 370 370 365 366 49,000
1986/09/09 365 369 361 365 56,000
1986/09/08 360 380 360 380 54,000
1986/09/06 365 365 360 360 57,000
1986/09/05 366 370 365 370 45,000
1986/09/04 370 370 365 368 28,000
1986/09/03 370 375 370 370 49,000
1986/09/02 380 384 373 379 61,000
1986/09/01 360 365 360 360 69,000
1986/08/30 355 360 350 357 88,000
1986/08/29 357 360 355 355 75,000
1986/08/28 363 363 360 360 59,000
1986/08/27 365 365 360 365 82,000
1986/08/26 365 378 365 377 66,000
1986/08/25 360 371 360 365 76,000
1986/08/23 350 353 350 351 111,000
1986/08/22 370 370 350 353 108,000
1986/08/21 382 385 376 376 89,000
1986/08/20 391 393 380 382 114,000
1986/08/19 406 406 395 397 88,000
1986/08/18 400 405 391 405 122,000
1986/08/15 400 400 390 400 76,000
1986/08/14 402 404 396 396 86,000
1986/08/13 400 405 397 404 89,000
1986/08/12 400 400 396 396 84,000
1986/08/11 400 405 390 400 58,000
1986/08/08 401 405 390 400 48,000
1986/08/07 401 402 387 390 72,000
1986/08/06 401 405 400 401 96,000
1986/08/05 408 410 405 405 82,000
1986/08/04 395 410 395 408 50,000
1986/08/02 390 395 385 385 89,000
1986/08/01 405 410 400 400 84,000
1986/07/31 420 421 405 405 154,000
1986/07/30 414 430 414 420 131,000
1986/07/29 431 431 405 412 127,000
1986/07/28 442 443 431 431 82,000
1986/07/26 442 442 435 435 75,000
1986/07/25 441 449 441 447 86,000
1986/07/24 455 459 450 459 98,000
1986/07/23 451 460 450 460 130,000
1986/07/22 465 465 450 451 96,000
1986/07/21 469 470 450 455 104,000
1986/07/19 454 460 446 447 130,000
1986/07/18 450 450 438 441 207,000
1986/07/17 450 450 436 445 155,000
1986/07/16 460 460 450 450 157,000
1986/07/15 460 464 456 458 98,000
1986/07/14 462 465 455 464 104,000
1986/07/11 454 469 454 460 173,000
1986/07/10 459 467 451 453 148,000
1986/07/09 467 469 455 456 179,000
1986/07/08 460 475 457 470 109,000
1986/07/07 452 465 451 464 113,000
1986/07/05 451 455 450 451 89,000
1986/07/04 458 458 450 455 130,000
1986/07/03 460 465 456 456 155,000
1986/07/02 465 468 455 455 151,000
1986/07/01 468 470 465 465 103,000
1986/06/30 475 475 460 468 94,000
1986/06/28 473 475 460 470 93,000
1986/06/27 488 495 470 471 380,000
1986/06/26 485 489 470 479 340,000
1986/06/25 495 499 481 490 346,000
1986/06/24 500 510 485 495 1,577,000
1986/06/23 457 484 457 484 286,000
1986/06/21 459 460 455 457 162,000
1986/06/20 457 458 455 455 218,000
1986/06/19 452 459 450 455 267,000
1986/06/18 450 460 448 452 202,000
1986/06/17 456 457 451 455 148,000
1986/06/16 461 464 453 456 295,000
1986/06/13 453 454 447 451 410,000
1986/06/12 455 460 453 453 416,000
1986/06/11 448 460 445 450 327,000
1986/06/10 450 456 445 445 332,000
1986/06/09 478 478 463 468 217,000
1986/06/07 478 478 465 470 130,000
1986/06/06 465 475 460 464 326,000
1986/06/05 468 471 460 460 292,000
1986/06/04 483 483 471 478 679,000
1986/06/03 474 480 465 470 618,000
1986/06/02 479 483 460 473 475,000
1986/05/31 494 494 474 479 906,000
1986/05/30 470 495 468 491 2,308,000
1986/05/29 454 465 453 465 939,000
1986/05/28 457 464 452 453 1,217,000
1986/05/27 445 452 440 451 727,000
1986/05/26 422 454 422 442 878,000
1986/05/24 430 430 422 422 162,000
1986/05/23 420 430 419 422 440,000
1986/05/22 418 420 415 415 287,000
1986/05/21 420 420 413 413 257,000
1986/05/20 425 429 415 423 556,000
1986/05/19 445 445 425 439 459,000
1986/05/17 425 445 423 445 972,000
1986/05/16 433 433 405 426 560,000
1986/05/15 440 445 425 428 1,746,000
1986/05/14 408 435 396 430 1,502,000
1986/05/13 426 426 400 408 1,247,000
1986/05/12 400 435 398 411 2,089,000
1986/05/09 365 390 363 385 736,000
1986/05/08 368 368 360 360 189,000
1986/05/07 369 370 365 368 224,000
1986/05/06 378 378 365 370 164,000
1986/05/02 355 373 351 373 235,000
1986/05/01 348 355 345 355 89,000
1986/04/30 357 357 350 351 48,000
1986/04/28 350 350 346 346 58,000
1986/04/26 348 353 348 348 32,000
1986/04/25 350 355 347 353 76,000
1986/04/24 359 360 352 352 58,000
1986/04/23 352 360 352 353 66,000
1986/04/22 360 365 350 364 62,000
1986/04/21 371 371 365 365 68,000
1986/04/19 371 371 367 367 130,000
1986/04/18 360 375 357 371 340,000
1986/04/17 350 357 345 357 98,000
1986/04/16 345 350 343 345 103,000
1986/04/15 346 347 342 343 62,000
1986/04/14 351 353 345 345 76,000
1986/04/11 344 350 340 350 130,000
1986/04/10 340 350 340 340 131,000
1986/04/09 340 345 337 337 125,000
1986/04/08 351 355 340 349 67,000
1986/04/07 352 359 351 351 87,000
1986/04/05 351 351 340 347 138,000
1986/04/04 363 364 343 351 139,000
1986/04/03 364 364 352 358 101,000
1986/04/02 363 365 355 365 134,000
1986/04/01 375 375 365 368 192,000
1986/03/31 365 374 361 374 157,000
1986/03/29 355 364 355 355 81,000
1986/03/28 356 360 350 355 95,000
1986/03/27 355 365 350 351 142,000
1986/03/26 346 360 346 348 205,000
1986/03/25 363 365 350 351 186,000
1986/03/24 375 375 360 363 265,000
1986/03/22 375 378 370 375 177,000
1986/03/20 366 375 361 375 167,000
1986/03/19 380 380 366 366 216,000
1986/03/18 378 380 365 379 303,000
1986/03/17 375 379 370 378 281,000
1986/03/15 365 375 362 373 134,000
1986/03/14 378 378 369 375 242,000
1986/03/13 380 380 370 378 302,000
1986/03/12 379 384 370 375 432,000
1986/03/11 365 370 363 369 97,000
1986/03/10 369 369 355 368 171,000
1986/03/07 368 369 351 368 106,000
1986/03/06 371 375 360 370 126,000
1986/03/05 375 375 370 371 282,000
1986/03/04 370 374 368 370 164,000
1986/03/03 386 388 376 379 567,000
1986/03/01 377 385 377 384 738,000
1986/02/28 364 373 364 372 704,000
1986/02/27 365 367 357 364 340,000
1986/02/26 364 370 361 364 592,000
1986/02/25 350 363 350 363 544,000
1986/02/24 350 350 346 348 152,000
1986/02/22 341 350 340 349 79,000
1986/02/21 357 358 341 341 323,000
1986/02/20 350 359 350 358 604,000
1986/02/19 348 348 342 347 246,000
1986/02/18 341 349 340 341 299,000
1986/02/17 341 341 335 338 155,000
1986/02/15 335 345 334 339 166,000
1986/02/14 330 336 328 333 149,000
1986/02/13 330 339 330 331 154,000
1986/02/12 327 327 323 324 182,000
1986/02/10 330 331 321 322 86,000
1986/02/07 319 330 317 330 101,000
1986/02/06 320 327 316 316 170,000
1986/02/05 320 325 316 320 122,000
1986/02/04 326 327 320 325 113,000
1986/02/03 317 324 315 324 118,000
1986/02/01 327 327 319 325 81,000
1986/01/31 325 330 320 322 102,000
1986/01/30 325 330 320 330 108,000
1986/01/29 331 340 328 330 128,000
1986/01/28 329 343 328 342 99,000
1986/01/27 330 335 327 333 108,000
1986/01/25 325 325 320 325 70,000
1986/01/24 325 328 320 325 74,000
1986/01/23 322 324 317 318 137,000
1986/01/22 330 330 321 322 157,000
1986/01/21 330 333 322 331 86,000
1986/01/20 340 340 330 338 98,000
1986/01/18 339 339 331 339 66,000
1986/01/17 340 343 332 339 144,000
1986/01/16 349 350 345 346 137,000
1986/01/14 339 350 336 345 349,000
1986/01/13 351 358 338 339 206,000
1986/01/10 370 375 353 360 1,192,000
1986/01/09 349 367 349 367 1,595,000
1986/01/08 346 348 339 345 545,000
1986/01/07 348 349 330 342 899,000
1986/01/06 331 343 325 343 335,000
1986/01/04 310 320 310 320 242,000

このページの先頭へ