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 |
---|---|---|---|---|---|
2001/12/28 | 70 | 72 | 70 | 72 | 70,000 |
2001/12/27 | 71 | 72 | 70 | 70 | 29,000 |
2001/12/26 | 69 | 74 | 69 | 70 | 69,000 |
2001/12/25 | 67 | 74 | 67 | 74 | 95,000 |
2001/12/21 | 70 | 74 | 65 | 73 | 219,000 |
2001/12/20 | 60 | 70 | 56 | 68 | 269,000 |
2001/12/19 | 64 | 64 | 55 | 61 | 214,000 |
2001/12/18 | 66 | 69 | 64 | 66 | 202,000 |
2001/12/17 | 67 | 68 | 66 | 66 | 156,000 |
2001/12/14 | 68 | 73 | 66 | 66 | 247,000 |
2001/12/13 | 75 | 76 | 72 | 73 | 273,000 |
2001/12/12 | 70 | 76 | 67 | 72 | 274,000 |
2001/12/11 | 72 | 72 | 65 | 69 | 785,000 |
2001/12/10 | 66 | 74 | 66 | 73 | 853,000 |
2001/12/07 | 99 | 100 | 95 | 96 | 84,000 |
2001/12/06 | 99 | 109 | 97 | 109 | 153,000 |
2001/12/05 | 102 | 102 | 98 | 100 | 63,000 |
2001/12/04 | 105 | 105 | 98 | 102 | 148,000 |
2001/12/03 | 106 | 109 | 104 | 105 | 94,000 |
2001/11/30 | 110 | 110 | 106 | 106 | 38,000 |
2001/11/29 | 109 | 110 | 106 | 109 | 98,000 |
2001/11/28 | 111 | 111 | 110 | 110 | 90,000 |
2001/11/27 | 115 | 116 | 111 | 111 | 35,000 |
2001/11/26 | 116 | 118 | 114 | 116 | 48,000 |
2001/11/22 | 111 | 112 | 110 | 111 | 48,000 |
2001/11/21 | 110 | 113 | 110 | 111 | 29,000 |
2001/11/20 | 114 | 115 | 111 | 111 | 21,000 |
2001/11/19 | 112 | 115 | 112 | 114 | 41,000 |
2001/11/16 | 111 | 112 | 109 | 111 | 44,000 |
2001/11/15 | 110 | 110 | 108 | 110 | 52,000 |
2001/11/14 | 109 | 112 | 109 | 111 | 24,000 |
2001/11/13 | 111 | 112 | 109 | 112 | 30,000 |
2001/11/12 | 109 | 111 | 109 | 111 | 36,000 |
2001/11/09 | 116 | 116 | 112 | 113 | 29,000 |
2001/11/08 | 115 | 115 | 113 | 114 | 18,000 |
2001/11/07 | 117 | 117 | 113 | 115 | 59,000 |
2001/11/06 | 115 | 117 | 113 | 117 | 48,000 |
2001/11/05 | 115 | 115 | 113 | 114 | 39,000 |
2001/11/02 | 115 | 115 | 112 | 112 | 46,000 |
2001/11/01 | 116 | 116 | 110 | 112 | 144,000 |
2001/10/31 | 117 | 117 | 113 | 116 | 96,000 |
2001/10/30 | 116 | 116 | 114 | 116 | 173,000 |
2001/10/29 | 119 | 119 | 118 | 118 | 27,000 |
2001/10/26 | 122 | 123 | 120 | 120 | 25,000 |
2001/10/25 | 122 | 122 | 119 | 121 | 101,000 |
2001/10/24 | 119 | 121 | 117 | 120 | 39,000 |
2001/10/23 | 117 | 119 | 116 | 119 | 38,000 |
2001/10/22 | 122 | 122 | 116 | 119 | 49,000 |
2001/10/19 | 116 | 118 | 115 | 118 | 12,000 |
2001/10/18 | 117 | 119 | 116 | 118 | 25,000 |
2001/10/17 | 121 | 121 | 116 | 118 | 29,000 |
2001/10/16 | 118 | 119 | 117 | 119 | 16,000 |
2001/10/15 | 121 | 123 | 121 | 123 | 18,000 |
2001/10/12 | 119 | 124 | 115 | 121 | 73,000 |
2001/10/11 | 115 | 118 | 114 | 118 | 23,000 |
2001/10/10 | 118 | 118 | 115 | 115 | 30,000 |
2001/10/09 | 115 | 117 | 115 | 117 | 23,000 |
2001/10/05 | 116 | 120 | 116 | 117 | 49,000 |
2001/10/04 | 120 | 121 | 118 | 121 | 30,000 |
2001/10/03 | 118 | 119 | 118 | 118 | 36,000 |
2001/10/02 | 118 | 118 | 112 | 117 | 51,000 |
2001/10/01 | 116 | 117 | 114 | 116 | 49,000 |
2001/09/28 | 116 | 116 | 115 | 115 | 18,000 |
2001/09/27 | 114 | 118 | 113 | 116 | 57,000 |
2001/09/26 | 112 | 113 | 112 | 113 | 14,000 |
2001/09/25 | 117 | 119 | 114 | 115 | 20,000 |
2001/09/21 | 119 | 119 | 113 | 116 | 51,000 |
2001/09/20 | 115 | 115 | 111 | 112 | 46,000 |
2001/09/19 | 110 | 114 | 110 | 114 | 38,000 |
2001/09/18 | 109 | 115 | 109 | 112 | 74,000 |
2001/09/17 | 115 | 115 | 103 | 109 | 187,000 |
2001/09/14 | 115 | 120 | 110 | 120 | 73,000 |
2001/09/13 | 107 | 117 | 107 | 117 | 64,000 |
2001/09/12 | 110 | 115 | 105 | 107 | 156,000 |
2001/09/11 | 119 | 120 | 115 | 120 | 75,000 |
2001/09/10 | 120 | 123 | 119 | 121 | 59,000 |
2001/09/07 | 122 | 125 | 121 | 121 | 78,000 |
2001/09/06 | 125 | 125 | 122 | 123 | 69,000 |
2001/09/05 | 123 | 126 | 123 | 123 | 63,000 |
2001/09/04 | 125 | 127 | 119 | 127 | 127,000 |
2001/09/03 | 129 | 131 | 120 | 120 | 157,000 |
2001/08/31 | 132 | 134 | 127 | 128 | 228,000 |
2001/08/30 | 137 | 138 | 130 | 137 | 212,000 |
2001/08/29 | 145 | 149 | 139 | 142 | 915,000 |
2001/08/28 | 146 | 156 | 141 | 155 | 2,203,000 |
2001/08/27 | 127 | 138 | 127 | 136 | 231,000 |
2001/08/24 | 129 | 129 | 127 | 127 | 66,000 |
2001/08/23 | 129 | 135 | 129 | 130 | 202,000 |
2001/08/22 | 126 | 127 | 125 | 125 | 77,000 |
2001/08/21 | 120 | 123 | 120 | 123 | 38,000 |
2001/08/20 | 121 | 126 | 121 | 123 | 68,000 |
2001/08/17 | 122 | 126 | 122 | 126 | 118,000 |
2001/08/16 | 121 | 123 | 120 | 120 | 186,000 |
2001/08/15 | 120 | 122 | 120 | 122 | 37,000 |
2001/08/14 | 120 | 123 | 120 | 121 | 29,000 |
2001/08/13 | 124 | 124 | 120 | 120 | 33,000 |
2001/08/10 | 125 | 125 | 121 | 121 | 61,000 |
2001/08/09 | 121 | 124 | 121 | 121 | 27,000 |
2001/08/08 | 125 | 125 | 122 | 122 | 33,000 |
2001/08/07 | 121 | 121 | 120 | 121 | 27,000 |
2001/08/06 | 123 | 125 | 120 | 121 | 42,000 |
2001/08/03 | 123 | 123 | 121 | 121 | 13,000 |
2001/08/02 | 122 | 123 | 120 | 122 | 35,000 |
2001/08/01 | 121 | 121 | 119 | 119 | 15,000 |
2001/07/31 | 123 | 123 | 114 | 119 | 50,000 |
2001/07/30 | 123 | 123 | 114 | 114 | 79,000 |
2001/07/27 | 121 | 122 | 120 | 120 | 11,000 |
2001/07/26 | 118 | 122 | 118 | 122 | 46,000 |
2001/07/25 | 120 | 121 | 117 | 119 | 41,000 |
2001/07/24 | 119 | 120 | 116 | 120 | 44,000 |
2001/07/23 | 123 | 123 | 114 | 121 | 75,000 |
2001/07/19 | 123 | 124 | 123 | 124 | 56,000 |
2001/07/18 | 125 | 125 | 124 | 124 | 21,000 |
2001/07/17 | 125 | 127 | 125 | 125 | 14,000 |
2001/07/16 | 126 | 126 | 126 | 126 | 10,000 |
2001/07/13 | 128 | 129 | 126 | 126 | 16,000 |
2001/07/12 | 128 | 130 | 128 | 130 | 7,000 |
2001/07/11 | 127 | 127 | 125 | 127 | 16,000 |
2001/07/10 | 127 | 127 | 123 | 126 | 62,000 |
2001/07/09 | 125 | 128 | 125 | 127 | 41,000 |
2001/07/06 | 134 | 134 | 129 | 130 | 46,000 |
2001/07/05 | 130 | 133 | 130 | 133 | 28,000 |
2001/07/04 | 130 | 130 | 129 | 130 | 15,000 |
2001/07/03 | 134 | 134 | 129 | 134 | 36,000 |
2001/07/02 | 133 | 134 | 132 | 134 | 32,000 |
2001/06/29 | 132 | 133 | 128 | 133 | 44,000 |
2001/06/28 | 130 | 133 | 129 | 132 | 37,000 |
2001/06/27 | 135 | 135 | 131 | 131 | 38,000 |
2001/06/26 | 133 | 135 | 130 | 135 | 61,000 |
2001/06/25 | 130 | 135 | 129 | 132 | 63,000 |
2001/06/22 | 130 | 130 | 127 | 130 | 36,000 |
2001/06/21 | 124 | 129 | 124 | 129 | 34,000 |
2001/06/20 | 124 | 129 | 123 | 129 | 33,000 |
2001/06/19 | 124 | 125 | 122 | 125 | 41,000 |
2001/06/18 | 125 | 125 | 124 | 124 | 34,000 |
2001/06/15 | 127 | 127 | 124 | 125 | 70,000 |
2001/06/14 | 128 | 128 | 127 | 127 | 50,000 |
2001/06/13 | 130 | 130 | 128 | 129 | 36,000 |
2001/06/12 | 134 | 135 | 131 | 131 | 59,000 |
2001/06/11 | 130 | 133 | 129 | 132 | 34,000 |
2001/06/08 | 129 | 130 | 129 | 129 | 91,000 |
2001/06/07 | 130 | 130 | 128 | 129 | 18,000 |
2001/06/06 | 128 | 130 | 128 | 129 | 37,000 |
2001/06/05 | 131 | 131 | 128 | 130 | 18,000 |
2001/06/04 | 128 | 133 | 128 | 131 | 55,000 |
2001/06/01 | 129 | 136 | 127 | 128 | 41,000 |
2001/05/31 | 132 | 132 | 127 | 128 | 85,000 |
2001/05/30 | 137 | 137 | 134 | 134 | 34,000 |
2001/05/29 | 134 | 138 | 131 | 138 | 81,000 |
2001/05/28 | 142 | 142 | 137 | 137 | 151,000 |
2001/05/25 | 132 | 146 | 132 | 144 | 227,000 |
2001/05/24 | 132 | 132 | 130 | 132 | 56,000 |
2001/05/23 | 134 | 135 | 131 | 132 | 36,000 |
2001/05/22 | 135 | 135 | 132 | 132 | 32,000 |
2001/05/21 | 129 | 134 | 129 | 130 | 46,000 |
2001/05/18 | 131 | 131 | 128 | 129 | 50,000 |
2001/05/17 | 130 | 131 | 129 | 130 | 35,000 |
2001/05/16 | 129 | 131 | 128 | 131 | 15,000 |
2001/05/15 | 128 | 133 | 128 | 132 | 59,000 |
2001/05/14 | 135 | 135 | 130 | 133 | 44,000 |
2001/05/11 | 138 | 138 | 130 | 130 | 14,000 |
2001/05/10 | 130 | 134 | 127 | 134 | 71,000 |
2001/05/09 | 132 | 132 | 129 | 130 | 47,000 |
2001/05/08 | 136 | 140 | 131 | 134 | 129,000 |
2001/05/07 | 140 | 140 | 138 | 138 | 39,000 |
2001/05/02 | 142 | 142 | 138 | 138 | 68,000 |
2001/05/01 | 138 | 142 | 138 | 140 | 109,000 |
2001/04/27 | 139 | 139 | 137 | 138 | 58,000 |
2001/04/26 | 139 | 142 | 139 | 141 | 123,000 |
2001/04/25 | 140 | 142 | 135 | 136 | 156,000 |
2001/04/24 | 133 | 136 | 132 | 136 | 71,000 |
2001/04/23 | 133 | 135 | 133 | 133 | 45,000 |
2001/04/20 | 135 | 135 | 133 | 133 | 54,000 |
2001/04/19 | 135 | 136 | 133 | 133 | 66,000 |
2001/04/18 | 134 | 134 | 132 | 132 | 46,000 |
2001/04/17 | 137 | 137 | 134 | 134 | 65,000 |
2001/04/16 | 135 | 138 | 134 | 138 | 183,000 |
2001/04/13 | 132 | 135 | 132 | 132 | 58,000 |
2001/04/12 | 134 | 134 | 130 | 132 | 30,000 |
2001/04/11 | 132 | 135 | 128 | 134 | 73,000 |
2001/04/10 | 131 | 132 | 127 | 127 | 48,000 |
2001/04/09 | 131 | 131 | 126 | 126 | 56,000 |
2001/04/06 | 136 | 138 | 131 | 132 | 170,000 |
2001/04/05 | 132 | 143 | 131 | 138 | 430,000 |
2001/04/04 | 127 | 131 | 125 | 131 | 161,000 |
2001/04/03 | 125 | 127 | 123 | 127 | 89,000 |
2001/04/02 | 123 | 128 | 121 | 128 | 101,000 |
2001/03/30 | 119 | 124 | 119 | 120 | 95,000 |
2001/03/29 | 125 | 126 | 123 | 124 | 47,000 |
2001/03/28 | 126 | 127 | 124 | 125 | 88,000 |
2001/03/27 | 127 | 129 | 125 | 126 | 95,000 |
2001/03/26 | 125 | 132 | 125 | 132 | 195,000 |
2001/03/23 | 122 | 123 | 121 | 123 | 48,000 |
2001/03/22 | 125 | 125 | 119 | 119 | 84,000 |
2001/03/21 | 116 | 121 | 115 | 121 | 48,000 |
2001/03/19 | 115 | 117 | 114 | 114 | 22,000 |
2001/03/16 | 114 | 115 | 112 | 114 | 31,000 |
2001/03/15 | 113 | 114 | 111 | 113 | 107,000 |
2001/03/14 | 115 | 116 | 114 | 115 | 83,000 |
2001/03/13 | 115 | 117 | 113 | 116 | 123,000 |
2001/03/12 | 115 | 117 | 114 | 117 | 98,000 |
2001/03/09 | 116 | 120 | 116 | 119 | 80,000 |
2001/03/08 | 115 | 117 | 115 | 116 | 47,000 |
2001/03/07 | 119 | 119 | 116 | 117 | 37,000 |
2001/03/06 | 115 | 119 | 115 | 119 | 29,000 |
2001/03/05 | 119 | 119 | 113 | 114 | 62,000 |
2001/03/02 | 119 | 120 | 116 | 116 | 111,000 |
2001/03/01 | 122 | 123 | 119 | 119 | 61,000 |
2001/02/28 | 119 | 123 | 119 | 122 | 146,000 |
2001/02/27 | 116 | 120 | 116 | 120 | 314,000 |
2001/02/26 | 115 | 115 | 114 | 115 | 114,000 |
2001/02/23 | 116 | 116 | 113 | 115 | 33,000 |
2001/02/22 | 116 | 116 | 113 | 114 | 68,000 |
2001/02/21 | 116 | 116 | 113 | 113 | 74,000 |
2001/02/20 | 116 | 116 | 114 | 114 | 34,000 |
2001/02/19 | 115 | 116 | 114 | 115 | 28,000 |
2001/02/16 | 115 | 116 | 114 | 115 | 54,000 |
2001/02/15 | 116 | 116 | 114 | 115 | 29,000 |
2001/02/14 | 113 | 114 | 112 | 113 | 20,000 |
2001/02/13 | 114 | 114 | 113 | 114 | 16,000 |
2001/02/09 | 113 | 113 | 111 | 113 | 44,000 |
2001/02/08 | 113 | 113 | 111 | 111 | 47,000 |
2001/02/07 | 115 | 115 | 112 | 113 | 61,000 |
2001/02/06 | 117 | 117 | 114 | 114 | 32,000 |
2001/02/05 | 115 | 117 | 111 | 117 | 40,000 |
2001/02/02 | 118 | 118 | 115 | 117 | 36,000 |
2001/02/01 | 117 | 117 | 116 | 116 | 27,000 |
2001/01/31 | 118 | 118 | 116 | 117 | 32,000 |
2001/01/30 | 117 | 117 | 115 | 115 | 38,000 |
2001/01/29 | 113 | 116 | 113 | 116 | 50,000 |
2001/01/26 | 111 | 113 | 111 | 113 | 58,000 |
2001/01/25 | 113 | 115 | 113 | 115 | 11,000 |
2001/01/24 | 113 | 117 | 111 | 114 | 73,000 |
2001/01/23 | 112 | 114 | 111 | 113 | 18,000 |
2001/01/22 | 115 | 115 | 109 | 110 | 72,000 |
2001/01/19 | 111 | 113 | 109 | 109 | 49,000 |
2001/01/18 | 110 | 112 | 108 | 111 | 43,000 |
2001/01/17 | 110 | 110 | 108 | 109 | 42,000 |
2001/01/16 | 110 | 110 | 108 | 108 | 20,000 |
2001/01/15 | 109 | 110 | 108 | 110 | 45,000 |
2001/01/12 | 109 | 109 | 105 | 107 | 56,000 |
2001/01/11 | 109 | 109 | 108 | 109 | 35,000 |
2001/01/10 | 112 | 112 | 108 | 110 | 109,000 |
2001/01/09 | 111 | 111 | 108 | 108 | 65,000 |
2001/01/05 | 112 | 113 | 111 | 111 | 22,000 |
2001/01/04 | 117 | 117 | 112 | 112 | 15,000 |