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
1999/12/30 112 115 110 115 25,000
1999/12/29 113 115 112 112 20,000
1999/12/28 113 120 113 113 23,000
1999/12/27 127 127 111 111 57,000
1999/12/24 116 116 111 112 30,000
1999/12/22 115 115 109 109 52,000
1999/12/21 108 118 105 111 98,000
1999/12/20 119 119 108 108 63,000
1999/12/17 110 111 108 108 78,000
1999/12/16 120 120 110 111 126,000
1999/12/15 117 117 113 114 73,000
1999/12/14 117 118 115 118 66,000
1999/12/13 125 126 118 118 67,000
1999/12/10 120 125 120 125 46,000
1999/12/09 126 127 118 120 129,000
1999/12/08 120 128 120 126 80,000
1999/12/07 131 132 125 125 86,000
1999/12/06 135 135 131 132 63,000
1999/12/03 136 139 133 135 66,000
1999/12/02 141 143 135 139 121,000
1999/12/01 158 158 140 146 174,000
1999/11/30 148 160 144 151 263,000
1999/11/29 142 145 136 144 224,000
1999/11/26 165 166 141 143 854,000
1999/11/25 165 165 150 160 1,194,000
1999/11/24 119 129 119 125 39,000
1999/11/22 129 129 111 121 64,000
1999/11/19 127 127 115 119 31,000
1999/11/18 124 135 120 126 187,000
1999/11/17 109 120 107 120 88,000
1999/11/16 101 109 101 109 94,000
1999/11/15 108 109 108 108 38,000
1999/11/12 110 111 108 110 156,000
1999/11/11 117 118 111 111 97,000
1999/11/10 116 120 116 118 181,000
1999/11/09 112 114 111 114 38,000
1999/11/08 113 116 110 113 46,000
1999/11/05 112 112 110 110 68,000
1999/11/04 116 120 110 116 58,000
1999/11/02 116 119 115 116 44,000
1999/11/01 121 121 120 120 12,000
1999/10/29 118 120 118 119 25,000
1999/10/28 118 120 118 118 15,000
1999/10/27 120 120 119 120 25,000
1999/10/26 118 123 118 120 39,000
1999/10/25 120 121 117 118 31,000
1999/10/22 122 122 118 121 39,000
1999/10/21 120 120 119 120 62,000
1999/10/20 121 124 120 120 85,000
1999/10/19 121 121 120 121 25,000
1999/10/18 123 124 120 121 26,000
1999/10/15 130 130 125 125 23,000
1999/10/14 128 130 127 127 50,000
1999/10/13 122 130 122 130 57,000
1999/10/12 128 128 127 127 17,000
1999/10/08 128 128 127 127 60,000
1999/10/07 131 131 126 128 31,000
1999/10/06 128 128 126 126 32,000
1999/10/05 129 130 128 128 33,000
1999/10/04 130 133 129 129 40,000
1999/10/01 128 135 128 129 36,000
1999/09/30 125 137 125 127 51,000
1999/09/29 127 127 125 127 61,000
1999/09/28 129 132 127 127 16,000
1999/09/27 130 130 126 127 13,000
1999/09/24 134 136 126 126 43,000
1999/09/22 136 136 126 129 33,000
1999/09/21 136 136 130 131 10,000
1999/09/20 138 140 130 136 46,000
1999/09/17 124 140 123 140 85,000
1999/09/16 123 127 123 125 103,000
1999/09/14 130 134 130 134 97,000
1999/09/13 127 130 123 130 132,000
1999/09/10 128 130 125 126 102,000
1999/09/09 130 132 128 128 35,000
1999/09/08 135 135 132 132 30,000
1999/09/07 137 137 133 135 50,000
1999/09/06 138 139 136 136 44,000
1999/09/03 138 140 138 138 31,000
1999/09/02 140 140 135 138 63,000
1999/09/01 144 144 141 142 30,000
1999/08/31 147 147 143 143 51,000
1999/08/30 143 145 143 145 10,000
1999/08/27 143 148 143 148 6,000
1999/08/26 144 145 143 143 18,000
1999/08/25 150 150 145 145 58,000
1999/08/24 152 152 147 147 27,000
1999/08/23 151 152 144 146 29,000
1999/08/20 151 151 141 142 29,000
1999/08/19 149 149 142 142 7,000
1999/08/18 153 153 140 144 28,000
1999/08/17 150 155 150 154 25,000
1999/08/16 143 147 143 146 22,000
1999/08/13 143 143 143 143 13,000
1999/08/12 153 153 143 143 28,000
1999/08/11 140 149 139 145 28,000
1999/08/10 137 140 137 137 26,000
1999/08/09 140 141 136 136 47,000
1999/08/06 145 145 140 140 20,000
1999/08/05 146 146 145 145 54,000
1999/08/04 150 150 146 146 42,000
1999/08/03 150 150 147 147 40,000
1999/08/02 150 151 148 148 61,000
1999/07/30 150 155 150 155 49,000
1999/07/29 156 156 151 151 34,000
1999/07/28 159 159 155 155 15,000
1999/07/27 155 160 155 160 11,000
1999/07/26 155 159 154 155 72,000
1999/07/23 156 158 153 153 35,000
1999/07/22 161 164 155 155 51,000
1999/07/21 157 164 155 164 29,000
1999/07/19 150 158 150 158 42,000
1999/07/16 154 158 152 158 58,000
1999/07/15 155 160 153 154 54,000
1999/07/14 161 161 155 155 41,000
1999/07/13 163 163 155 157 48,000
1999/07/12 164 164 157 160 18,000
1999/07/09 161 161 155 160 60,000
1999/07/08 156 157 156 156 36,000
1999/07/07 156 160 153 156 84,000
1999/07/06 160 161 156 156 75,000
1999/07/05 163 163 160 160 125,000
1999/07/02 166 166 160 162 83,000
1999/07/01 164 165 164 164 22,000
1999/06/30 163 168 163 164 70,000
1999/06/29 163 169 163 169 39,000
1999/06/28 162 165 162 165 45,000
1999/06/25 160 165 160 162 52,000
1999/06/24 162 165 160 160 82,000
1999/06/23 168 170 163 163 83,000
1999/06/22 172 172 167 168 94,000
1999/06/21 172 174 167 167 106,000
1999/06/18 175 179 170 172 98,000
1999/06/17 187 189 175 175 600,000
1999/06/16 175 186 173 183 832,000
1999/06/15 163 172 163 171 261,000
1999/06/14 163 163 160 162 47,000
1999/06/11 164 164 160 160 93,000
1999/06/10 158 160 154 157 68,000
1999/06/09 158 158 155 158 28,000
1999/06/08 157 158 153 158 19,000
1999/06/07 163 163 152 156 48,000
1999/06/04 159 159 155 159 59,000
1999/06/03 162 162 151 154 66,000
1999/06/02 155 155 150 150 39,000
1999/06/01 154 155 150 155 39,000
1999/05/31 150 150 145 149 63,000
1999/05/28 150 151 148 150 56,000
1999/05/27 147 156 145 152 123,000
1999/05/26 150 150 144 144 199,000
1999/05/25 160 160 150 150 144,000
1999/05/24 161 161 156 156 27,000
1999/05/21 165 165 156 156 50,000
1999/05/20 152 168 151 155 56,000
1999/05/19 156 160 155 157 71,000
1999/05/18 160 163 160 161 44,000
1999/05/17 164 164 155 158 68,000
1999/05/14 167 170 166 167 74,000
1999/05/13 172 173 168 170 61,000
1999/05/12 174 174 168 173 160,000
1999/05/11 174 176 170 173 274,000
1999/05/10 165 172 165 172 175,000
1999/05/07 160 165 159 161 89,000
1999/05/06 154 160 154 158 120,000
1999/04/30 160 160 155 160 22,000
1999/04/28 157 160 155 155 79,000
1999/04/27 158 160 157 157 27,000
1999/04/26 161 161 156 157 31,000
1999/04/23 160 162 157 157 70,000
1999/04/22 162 163 157 160 76,000
1999/04/21 163 163 157 157 29,000
1999/04/20 164 165 158 159 66,000
1999/04/19 164 166 161 162 44,000
1999/04/16 165 168 163 164 73,000
1999/04/15 172 174 165 165 82,000
1999/04/14 175 175 169 172 145,000
1999/04/13 169 173 169 172 117,000
1999/04/12 173 174 160 166 102,000
1999/04/09 170 171 165 168 220,000
1999/04/08 160 165 160 162 173,000
1999/04/07 159 160 153 160 87,000
1999/04/06 153 154 151 154 83,000
1999/04/05 151 155 151 152 64,000
1999/04/02 155 155 151 151 84,000
1999/04/01 155 155 150 155 131,000
1999/03/31 153 160 150 160 40,000
1999/03/30 153 155 150 150 119,000
1999/03/29 155 160 153 153 79,000
1999/03/26 161 162 155 160 129,000
1999/03/25 162 165 151 153 112,000
1999/03/24 152 156 151 151 131,000
1999/03/23 162 165 156 156 167,000
1999/03/19 175 175 157 160 292,000
1999/03/18 165 180 151 151 583,000
1999/03/17 180 180 159 165 807,000
1999/03/16 171 192 163 170 2,161,000
1999/03/15 141 180 137 180 772,000
1999/03/12 141 146 137 137 397,000
1999/03/11 138 143 137 139 420,000
1999/03/10 138 138 132 137 258,000
1999/03/09 128 135 127 132 161,000
1999/03/08 139 139 128 128 318,000
1999/03/05 132 139 127 139 923,000
1999/03/04 119 134 119 130 474,000
1999/03/03 113 119 113 119 71,000
1999/03/02 111 113 111 111 32,000
1999/03/01 110 113 110 111 21,000
1999/02/26 111 113 110 111 16,000
1999/02/25 113 114 110 110 35,000
1999/02/24 114 114 111 111 16,000
1999/02/23 114 114 111 113 20,000
1999/02/22 114 114 110 113 34,000
1999/02/19 111 111 110 110 51,000
1999/02/18 113 113 111 111 26,000
1999/02/17 114 114 112 113 17,000
1999/02/16 115 115 111 111 55,000
1999/02/15 110 115 110 114 91,000
1999/02/12 107 110 105 110 112,000
1999/02/10 108 108 106 106 30,000
1999/02/09 107 108 106 108 13,000
1999/02/08 105 105 105 105 9,000
1999/02/05 107 107 105 105 32,000
1999/02/04 105 105 105 105 32,000
1999/02/03 106 108 105 105 16,000
1999/02/02 108 108 106 106 8,000
1999/02/01 110 111 107 108 42,000
1999/01/29 105 109 105 105 44,000
1999/01/28 109 110 105 105 19,000
1999/01/27 112 112 104 109 48,000
1999/01/26 105 110 105 109 40,000
1999/01/25 105 105 103 105 38,000
1999/01/22 107 110 105 105 51,000
1999/01/21 108 108 105 107 36,000
1999/01/20 107 109 103 109 66,000
1999/01/19 106 109 106 109 10,000
1999/01/18 107 110 106 110 21,000
1999/01/14 100 104 100 104 47,000
1999/01/13 100 101 100 100 8,000
1999/01/12 100 104 100 100 30,000
1999/01/11 101 101 100 100 10,000
1999/01/08 102 102 100 100 63,000
1999/01/07 105 106 102 102 58,000
1999/01/06 100 103 100 103 76,000
1999/01/05 102 102 100 100 52,000
1999/01/04 105 105 102 102 23,000

このページの先頭へ