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
2000/12/29 116 116 115 115 34,000
2000/12/28 118 118 115 115 19,000
2000/12/27 117 117 115 115 23,000
2000/12/26 118 118 115 115 14,000
2000/12/25 115 117 115 115 28,000
2000/12/22 119 120 115 115 69,000
2000/12/21 119 120 115 115 54,000
2000/12/20 119 119 116 119 37,000
2000/12/19 119 119 116 117 25,000
2000/12/18 119 119 116 119 37,000
2000/12/15 119 120 116 119 57,000
2000/12/14 119 120 118 119 44,000
2000/12/13 120 120 119 120 22,000
2000/12/12 124 124 120 121 38,000
2000/12/11 120 120 115 119 127,000
2000/12/08 119 123 118 119 63,000
2000/12/07 123 123 120 120 56,000
2000/12/06 123 123 120 120 73,000
2000/12/05 125 125 121 123 66,000
2000/12/04 128 128 122 124 118,000
2000/12/01 123 123 118 120 168,000
2000/11/30 118 119 117 118 48,000
2000/11/29 118 120 115 120 94,000
2000/11/28 115 115 112 112 29,000
2000/11/27 112 114 111 112 32,000
2000/11/24 112 115 111 111 37,000
2000/11/22 116 116 111 111 61,000
2000/11/21 114 115 111 111 21,000
2000/11/20 115 115 111 111 40,000
2000/11/17 110 113 110 111 24,000
2000/11/16 115 115 111 115 43,000
2000/11/15 113 114 110 111 26,000
2000/11/14 115 115 113 115 13,000
2000/11/13 115 115 112 114 44,000
2000/11/10 118 118 115 115 50,000
2000/11/09 118 118 115 115 21,000
2000/11/08 118 118 115 116 16,000
2000/11/07 119 119 116 116 17,000
2000/11/06 116 117 115 115 17,000
2000/11/02 115 117 115 115 23,000
2000/11/01 119 119 116 118 14,000
2000/10/31 119 119 115 118 16,000
2000/10/30 117 117 114 117 27,000
2000/10/27 119 119 115 116 33,000
2000/10/26 120 120 117 119 21,000
2000/10/25 117 117 117 117 28,000
2000/10/24 120 121 115 116 24,000
2000/10/23 116 119 115 119 8,000
2000/10/20 124 124 118 120 57,000
2000/10/19 117 117 114 114 26,000
2000/10/18 122 122 116 117 31,000
2000/10/17 124 124 120 120 20,000
2000/10/16 124 124 120 121 10,000
2000/10/13 121 124 120 124 50,000
2000/10/12 124 124 121 122 25,000
2000/10/11 124 124 122 123 16,000
2000/10/10 122 124 121 124 21,000
2000/10/06 121 124 121 122 12,000
2000/10/05 125 125 122 124 25,000
2000/10/04 124 124 121 121 48,000
2000/10/03 128 128 125 125 11,000
2000/10/02 128 128 125 128 27,000
2000/09/29 126 127 122 127 51,000
2000/09/28 128 128 123 123 19,000
2000/09/27 123 125 123 123 26,000
2000/09/26 123 128 123 123 14,000
2000/09/25 128 128 122 128 35,000
2000/09/22 128 128 123 124 82,000
2000/09/21 125 128 124 127 99,000
2000/09/20 125 125 123 125 22,000
2000/09/19 125 125 120 125 18,000
2000/09/18 118 120 118 120 33,000
2000/09/14 123 123 118 120 35,000
2000/09/13 122 123 118 123 40,000
2000/09/12 120 122 117 120 27,000
2000/09/11 120 122 119 120 36,000
2000/09/08 120 120 119 120 43,000
2000/09/07 124 124 120 120 31,000
2000/09/06 125 125 122 124 13,000
2000/09/05 124 126 122 122 16,000
2000/09/04 126 128 123 123 45,000
2000/09/01 127 131 123 124 76,000
2000/08/31 127 127 122 123 29,000
2000/08/30 122 126 122 126 31,000
2000/08/29 124 124 123 124 18,000
2000/08/28 126 127 123 124 20,000
2000/08/25 126 126 122 123 18,000
2000/08/24 122 126 122 126 26,000
2000/08/23 126 126 123 123 8,000
2000/08/22 127 127 122 123 62,000
2000/08/21 126 126 123 125 6,000
2000/08/18 124 124 123 124 4,000
2000/08/17 123 126 123 123 12,000
2000/08/16 127 127 122 126 9,000
2000/08/15 127 127 121 122 31,000
2000/08/14 130 130 125 125 24,000
2000/08/11 127 127 121 125 33,000
2000/08/10 125 125 121 121 15,000
2000/08/09 126 126 125 125 9,000
2000/08/08 125 127 120 127 27,000
2000/08/07 125 126 120 126 12,000
2000/08/04 124 125 123 125 20,000
2000/08/03 123 123 121 123 13,000
2000/08/02 125 126 120 123 26,000
2000/08/01 128 128 121 126 31,000
2000/07/31 122 122 116 116 81,000
2000/07/28 124 126 122 122 40,000
2000/07/27 128 128 122 123 67,000
2000/07/26 129 129 124 124 97,000
2000/07/25 124 124 122 124 41,000
2000/07/24 128 128 124 124 49,000
2000/07/21 135 135 128 130 47,000
2000/07/19 131 131 129 129 41,000
2000/07/18 140 140 131 131 39,000
2000/07/17 138 138 137 137 48,000
2000/07/14 136 139 135 137 60,000
2000/07/13 138 140 135 137 99,000
2000/07/12 144 153 143 146 335,000
2000/07/11 135 143 130 143 123,000
2000/07/10 130 132 130 132 50,000
2000/07/07 130 130 128 128 29,000
2000/07/06 129 131 128 130 63,000
2000/07/05 135 135 129 132 114,000
2000/07/04 140 143 135 137 221,000
2000/07/03 128 140 128 140 232,000
2000/06/30 127 128 125 127 50,000
2000/06/29 126 128 125 127 119,000
2000/06/28 122 124 122 124 91,000
2000/06/27 124 124 121 121 38,000
2000/06/26 124 124 119 122 21,000
2000/06/23 120 120 118 119 43,000
2000/06/22 124 124 120 120 58,000
2000/06/21 125 125 120 123 73,000
2000/06/20 122 127 122 123 150,000
2000/06/19 116 120 116 120 39,000
2000/06/16 118 119 117 118 46,000
2000/06/15 120 120 115 115 67,000
2000/06/14 127 128 117 120 95,000
2000/06/13 125 128 122 127 170,000
2000/06/12 115 123 115 121 224,000
2000/06/09 113 115 113 114 47,000
2000/06/08 111 113 111 113 21,000
2000/06/07 110 114 110 114 39,000
2000/06/06 114 114 110 113 23,000
2000/06/05 112 113 111 111 33,000
2000/06/02 112 112 110 112 21,000
2000/06/01 112 112 110 110 14,000
2000/05/31 112 112 110 112 16,000
2000/05/30 110 112 106 110 55,000
2000/05/29 110 110 106 110 46,000
2000/05/26 110 110 108 110 15,000
2000/05/25 108 110 106 110 103,000
2000/05/24 110 110 108 108 42,000
2000/05/23 111 112 110 110 54,000
2000/05/22 115 115 110 111 58,000
2000/05/19 110 113 109 112 38,000
2000/05/18 112 112 111 111 19,000
2000/05/17 113 113 111 111 23,000
2000/05/16 113 113 111 113 28,000
2000/05/15 111 113 111 113 54,000
2000/05/12 114 114 110 111 18,000
2000/05/11 114 114 110 114 30,000
2000/05/10 114 114 112 114 38,000
2000/05/09 111 114 111 114 21,000
2000/05/08 115 115 111 111 37,000
2000/05/02 115 115 110 115 37,000
2000/05/01 111 115 109 115 34,000
2000/04/28 114 114 110 111 27,000
2000/04/27 111 112 110 110 49,000
2000/04/26 116 116 112 112 13,000
2000/04/25 110 119 110 116 60,000
2000/04/24 108 112 108 112 17,000
2000/04/21 113 113 108 108 32,000
2000/04/20 110 115 110 114 23,000
2000/04/19 115 115 110 114 44,000
2000/04/18 114 115 110 114 29,000
2000/04/17 113 115 110 113 50,000
2000/04/14 124 124 115 115 43,000
2000/04/13 126 127 120 124 101,000
2000/04/12 114 125 113 125 196,000
2000/04/11 112 114 112 114 16,000
2000/04/10 115 115 113 113 48,000
2000/04/07 112 113 112 113 27,000
2000/04/06 116 116 112 115 39,000
2000/04/05 114 115 112 115 66,000
2000/04/04 113 116 113 114 29,000
2000/04/03 115 116 115 116 14,000
2000/03/31 116 118 115 116 26,000
2000/03/30 118 118 116 116 55,000
2000/03/29 113 118 113 118 78,000
2000/03/28 116 116 113 113 23,000
2000/03/27 113 116 112 114 35,000
2000/03/24 114 114 110 112 53,000
2000/03/23 114 117 111 117 109,000
2000/03/22 118 118 115 117 30,000
2000/03/21 118 118 113 118 28,000
2000/03/17 116 118 111 118 36,000
2000/03/16 110 116 110 116 61,000
2000/03/15 115 116 110 115 22,000
2000/03/14 116 117 114 117 14,000
2000/03/13 119 119 110 111 48,000
2000/03/10 118 118 111 116 92,000
2000/03/09 114 114 110 111 41,000
2000/03/08 114 117 110 114 37,000
2000/03/07 110 114 105 114 40,000
2000/03/06 108 110 105 106 29,000
2000/03/03 105 107 103 106 39,000
2000/03/02 108 111 102 102 55,000
2000/03/01 104 105 103 105 53,000
2000/02/29 103 103 101 103 13,000
2000/02/28 103 105 101 102 51,000
2000/02/25 103 104 103 103 12,000
2000/02/24 103 103 101 101 45,000
2000/02/23 103 103 100 101 40,000
2000/02/22 104 108 102 104 45,000
2000/02/21 100 105 100 105 42,000
2000/02/18 106 108 100 100 66,000
2000/02/17 101 109 101 108 71,000
2000/02/16 110 111 90 95 117,000
2000/02/15 117 117 111 111 71,000
2000/02/14 115 120 115 115 48,000
2000/02/10 115 119 115 115 28,000
2000/02/09 118 119 115 119 20,000
2000/02/08 115 120 115 119 26,000
2000/02/07 118 118 115 115 48,000
2000/02/04 117 118 116 118 31,000
2000/02/03 120 120 118 118 23,000
2000/02/02 120 120 120 120 11,000
2000/02/01 118 120 117 120 12,000
2000/01/31 120 120 117 117 16,000
2000/01/28 121 121 116 116 22,000
2000/01/27 122 125 115 116 48,000
2000/01/26 125 127 110 121 105,000
2000/01/25 125 125 125 125 17,000
2000/01/24 133 133 125 125 22,000
2000/01/21 128 128 125 125 17,000
2000/01/20 121 127 121 125 12,000
2000/01/19 122 127 120 120 61,000
2000/01/18 127 127 125 125 29,000
2000/01/17 128 128 120 122 92,000
2000/01/14 121 128 115 121 60,000
2000/01/13 111 130 111 130 53,000
2000/01/12 115 115 110 110 39,000
2000/01/11 115 115 112 113 25,000
2000/01/07 113 113 110 110 27,000
2000/01/06 115 115 112 112 24,000
2000/01/05 115 115 110 114 37,000
2000/01/04 115 115 115 115 17,000

このページの先頭へ