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
1990/12/28 451 458 450 454 34,000
1990/12/27 455 467 455 460 65,000
1990/12/26 461 464 455 456 38,000
1990/12/25 487 487 464 464 11,000
1990/12/21 496 506 488 490 84,000
1990/12/20 534 549 501 506 505,000
1990/12/19 518 555 516 555 108,000
1990/12/18 559 560 509 518 57,000
1990/12/17 560 561 550 550 96,000
1990/12/14 544 567 530 567 118,000
1990/12/13 510 550 510 550 92,000
1990/12/12 527 527 508 515 69,000
1990/12/11 475 530 475 530 34,000
1990/12/10 465 476 465 475 76,000
1990/12/07 424 465 424 465 51,000
1990/12/06 422 429 422 428 44,000
1990/12/03 445 461 445 460 95,000
1990/11/28 483 485 477 485 46,000
1990/11/27 486 486 482 482 22,000
1990/11/26 490 497 490 492 20,000
1990/11/22 483 488 483 483 37,000
1990/11/21 489 489 480 488 39,000
1990/11/20 505 510 496 496 31,000
1990/11/19 505 510 502 505 23,000
1990/11/16 530 530 491 502 23,000
1990/11/15 545 547 520 521 17,000
1990/11/14 553 560 521 545 34,000
1990/11/13 542 560 540 553 28,000
1990/11/09 529 540 520 540 47,000
1990/11/08 540 542 521 542 26,000
1990/11/07 540 551 540 550 28,000
1990/11/06 590 590 569 570 14,000
1990/11/05 610 620 590 590 30,000
1990/11/02 590 600 550 590 66,000
1990/10/31 641 670 640 645 427,000
1990/10/30 571 639 570 631 192,000
1990/10/29 555 555 545 555 49,000
1990/10/26 555 555 551 555 32,000
1990/10/25 545 560 545 545 60,000
1990/10/24 541 560 520 525 40,000
1990/10/23 570 570 551 552 38,000
1990/10/22 550 579 550 570 30,000
1990/10/19 559 576 550 555 70,000
1990/10/18 540 550 523 550 46,000
1990/10/17 516 520 501 520 30,000
1990/10/16 510 530 500 510 39,000
1990/10/15 490 505 490 490 36,000
1990/10/12 485 500 480 500 50,000
1990/10/11 495 500 495 500 28,000
1990/10/09 541 558 540 545 22,000
1990/10/08 530 540 520 540 46,000
1990/10/05 502 515 502 514 51,000
1990/10/04 506 515 500 501 28,000
1990/10/03 505 505 500 500 52,000
1990/10/02 470 485 470 485 39,000
1990/10/01 470 475 469 469 47,000
1990/09/28 500 500 483 483 43,000
1990/09/27 500 510 500 510 56,000
1990/09/26 590 595 530 530 78,000
1990/09/25 580 605 578 595 102,000
1990/09/21 600 600 570 580 147,000
1990/09/20 640 640 590 610 100,000
1990/09/19 645 655 640 640 46,000
1990/09/18 666 666 630 640 123,000
1990/09/17 680 685 670 671 39,000
1990/09/14 698 698 695 698 62,000
1990/09/13 710 720 695 700 100,000
1990/09/12 724 725 705 725 39,000
1990/09/11 720 740 705 725 51,000
1990/09/10 712 740 712 720 67,000
1990/09/07 710 720 685 702 107,000
1990/09/06 735 739 710 720 153,000
1990/09/05 721 740 680 725 136,000
1990/09/04 785 785 720 720 159,000
1990/09/03 800 800 767 775 256,000
1990/08/31 750 798 740 798 398,000
1990/08/30 740 755 721 730 187,000
1990/08/29 720 765 710 750 307,000
1990/08/28 671 709 661 709 171,000
1990/08/27 680 695 630 630 202,000
1990/08/24 719 720 680 680 162,000
1990/08/23 759 765 750 750 305,000
1990/08/22 700 789 680 789 824,000
1990/08/21 721 729 685 690 127,000
1990/08/20 690 730 680 720 140,000
1990/08/17 670 680 662 680 78,000
1990/08/16 663 680 663 680 46,000
1990/08/15 650 670 650 650 68,000
1990/08/14 640 649 629 640 49,000
1990/08/13 680 682 650 650 73,000
1990/08/10 680 680 660 660 26,000
1990/08/09 709 730 700 700 125,000
1990/08/08 640 669 640 660 43,000
1990/08/07 649 667 630 640 92,000
1990/08/06 715 715 672 672 69,000
1990/08/03 714 715 710 715 11,000
1990/08/02 740 745 700 700 35,000
1990/08/01 692 720 691 720 30,000
1990/07/31 689 690 689 689 7,000
1990/07/30 690 690 680 685 32,000
1990/07/27 698 698 679 691 24,000
1990/07/26 716 718 710 711 38,000
1990/07/25 716 718 715 716 30,000
1990/07/24 716 717 712 715 25,000
1990/07/23 743 750 725 736 42,000
1990/07/20 749 750 736 736 56,000
1990/07/19 735 769 735 751 43,000
1990/07/18 735 738 721 735 49,000
1990/07/17 736 736 728 735 49,000
1990/07/16 740 740 710 736 49,000
1990/07/13 740 740 731 731 38,000
1990/07/12 740 740 735 735 43,000
1990/07/11 734 740 734 736 42,000
1990/07/10 730 740 730 735 42,000
1990/07/09 740 740 730 731 35,000
1990/07/06 740 740 736 740 40,000
1990/07/05 749 749 730 730 26,000
1990/07/04 749 749 730 740 37,000
1990/07/03 731 740 731 740 60,000
1990/07/02 730 731 730 730 36,000
1990/06/29 720 735 720 730 34,000
1990/06/28 725 730 715 715 34,000
1990/06/27 710 715 710 715 46,000
1990/06/26 710 710 707 710 35,000
1990/06/25 705 720 705 710 16,000
1990/06/22 740 740 730 730 30,000
1990/06/21 741 741 740 740 28,000
1990/06/20 729 745 729 730 53,000
1990/06/19 735 735 700 700 126,000
1990/06/18 755 756 752 752 50,000
1990/06/15 762 779 752 775 47,000
1990/06/14 760 779 759 759 48,000
1990/06/13 770 780 765 765 51,000
1990/06/12 761 781 760 780 90,000
1990/06/11 775 775 770 770 64,000
1990/06/08 770 785 770 785 57,000
1990/06/07 771 779 770 771 22,000
1990/06/06 770 775 765 766 27,000
1990/06/05 771 780 765 780 35,000
1990/06/04 780 780 771 780 29,000
1990/06/01 770 790 763 790 46,000
1990/05/31 780 790 771 777 52,000
1990/05/30 763 770 763 770 40,000
1990/05/29 781 783 771 771 44,000
1990/05/28 780 800 780 782 51,000
1990/05/25 756 780 756 780 40,000
1990/05/24 755 760 750 750 69,000
1990/05/23 765 765 760 762 43,000
1990/05/22 760 765 760 765 31,000
1990/05/21 756 768 756 760 45,000
1990/05/18 791 794 751 751 51,000
1990/05/17 796 798 791 791 44,000
1990/05/16 791 800 791 795 108,000
1990/05/15 800 800 790 790 103,000
1990/05/14 770 782 770 780 82,000
1990/05/11 760 770 750 751 72,000
1990/05/10 740 760 735 760 116,000
1990/05/09 750 755 735 740 77,000
1990/05/08 713 730 710 730 71,000
1990/05/07 681 714 681 705 84,000
1990/05/02 668 668 660 661 43,000
1990/05/01 651 660 645 648 25,000
1990/04/27 638 650 638 650 38,000
1990/04/26 644 648 635 637 82,000
1990/04/25 655 655 640 645 68,000
1990/04/24 664 664 639 655 25,000
1990/04/23 678 680 665 665 43,000
1990/04/20 699 699 671 677 76,000
1990/04/19 635 675 631 669 107,000
1990/04/18 625 625 615 625 33,000
1990/04/17 625 625 610 615 15,000
1990/04/16 639 640 610 630 30,000
1990/04/13 660 670 640 640 95,000
1990/04/12 695 695 660 660 31,000
1990/04/11 690 709 689 695 113,000
1990/04/06 560 560 560 560 77,000
1990/04/04 624 630 570 570 76,000
1990/04/02 694 694 694 694 17,000
1990/03/29 780 791 774 774 41,000
1990/03/28 790 790 775 780 98,000
1990/03/26 715 728 715 728 70,000
1990/03/23 741 741 705 705 139,000
1990/03/20 839 839 811 811 32,000
1990/03/19 885 885 871 871 20,000
1990/03/16 876 887 875 885 80,000
1990/03/15 866 879 866 876 48,000
1990/03/14 880 890 876 876 89,000
1990/03/13 900 900 890 890 77,000
1990/03/12 920 920 905 905 89,000
1990/03/09 920 928 910 920 120,000
1990/03/08 905 920 903 920 83,000
1990/03/07 909 912 904 912 90,000
1990/03/06 924 925 902 903 64,000
1990/03/05 922 926 921 925 56,000
1990/03/02 931 931 921 926 37,000
1990/03/01 950 950 930 931 77,000
1990/02/28 905 956 905 950 67,000
1990/02/27 910 910 895 900 94,000
1990/02/26 950 950 873 900 111,000
1990/02/23 958 960 955 955 82,000
1990/02/22 980 980 950 958 85,000
1990/02/21 984 999 980 980 49,000
1990/02/20 990 1,000 980 983 29,000
1990/02/19 1,010 1,030 1,000 1,000 41,000
1990/02/16 1,020 1,020 1,000 1,010 102,000
1990/02/15 1,020 1,030 1,010 1,020 63,000
1990/02/14 1,010 1,010 1,000 1,010 66,000
1990/02/13 1,030 1,030 1,010 1,010 69,000
1990/02/09 1,060 1,060 1,030 1,040 306,000
1990/02/08 1,050 1,080 1,050 1,060 728,000
1990/02/07 1,050 1,070 1,030 1,070 1,518,000
1990/02/06 1,010 1,030 1,010 1,030 210,000
1990/02/05 1,020 1,030 1,000 1,000 229,000
1990/02/02 1,000 1,020 992 1,020 253,000
1990/02/01 980 1,030 975 1,020 348,000
1990/01/31 945 950 939 950 164,000
1990/01/30 950 950 939 939 61,000
1990/01/29 930 950 930 940 42,000
1990/01/26 950 952 930 930 87,000
1990/01/25 960 960 950 950 68,000
1990/01/24 960 970 950 950 110,000
1990/01/23 941 951 935 950 66,000
1990/01/22 909 920 905 915 78,000
1990/01/19 908 909 886 909 118,000
1990/01/18 938 939 905 910 79,000
1990/01/17 939 942 935 935 32,000
1990/01/16 951 960 935 935 52,000
1990/01/12 970 970 955 970 113,000
1990/01/11 965 979 960 970 67,000
1990/01/10 961 965 960 960 67,000
1990/01/09 971 980 961 961 52,000
1990/01/08 963 980 963 970 47,000
1990/01/05 990 992 955 955 73,000
1990/01/04 993 995 990 990 59,000

このページの先頭へ