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
2002/12/30 36 37 35 37 33,000
2002/12/27 36 36 35 35 94,000
2002/12/26 35 36 35 35 61,000
2002/12/25 35 36 35 35 90,000
2002/12/24 36 37 35 35 147,000
2002/12/20 36 36 35 35 93,000
2002/12/19 35 36 34 36 170,000
2002/12/18 36 36 35 35 116,000
2002/12/17 35 36 35 36 139,000
2002/12/16 35 36 35 35 136,000
2002/12/13 35 37 34 37 236,000
2002/12/12 36 36 35 36 84,000
2002/12/11 36 37 36 36 83,000
2002/12/10 36 37 35 37 84,000
2002/12/09 36 37 35 36 140,000
2002/12/06 37 37 36 37 52,000
2002/12/05 37 39 37 38 206,000
2002/12/04 39 39 37 38 181,000
2002/12/03 37 39 37 39 148,000
2002/12/02 40 40 38 38 212,000
2002/11/29 38 40 38 40 311,000
2002/11/28 36 37 36 36 140,000
2002/11/27 35 36 35 35 132,000
2002/11/26 35 35 34 35 158,000
2002/11/25 34 35 33 35 111,000
2002/11/22 35 35 31 34 224,000
2002/11/21 34 34 33 34 107,000
2002/11/20 26 33 26 33 131,000
2002/11/19 30 30 25 28 174,000
2002/11/18 34 34 28 30 109,000
2002/11/15 34 35 33 35 160,000
2002/11/14 36 37 35 35 73,000
2002/11/13 36 38 35 36 108,000
2002/11/12 37 38 35 37 136,000
2002/11/11 38 38 35 38 289,000
2002/11/08 39 40 37 38 95,000
2002/11/07 41 41 39 40 19,000
2002/11/06 39 41 39 41 158,000
2002/11/05 39 40 38 40 52,000
2002/11/01 39 39 38 38 65,000
2002/10/31 40 41 39 40 57,000
2002/10/30 41 41 40 41 60,000
2002/10/29 42 42 40 40 61,000
2002/10/28 43 43 41 42 79,000
2002/10/25 39 42 39 42 52,000
2002/10/24 40 41 38 39 71,000
2002/10/23 40 42 40 41 87,000
2002/10/22 45 45 43 43 118,000
2002/10/21 43 44 42 43 126,000
2002/10/18 41 44 41 42 105,000
2002/10/17 41 43 40 41 123,000
2002/10/16 40 41 40 40 233,000
2002/10/15 38 40 38 38 226,000
2002/10/11 38 40 36 36 317,000
2002/10/10 37 38 35 38 83,000
2002/10/09 42 42 37 37 158,000
2002/10/08 36 37 36 37 165,000
2002/10/07 40 41 38 39 109,000
2002/10/04 42 42 40 42 159,000
2002/10/03 44 44 42 42 96,000
2002/10/02 46 46 44 44 223,000
2002/10/01 46 47 45 45 72,000
2002/09/30 47 48 46 48 62,000
2002/09/27 46 47 46 47 55,000
2002/09/26 46 47 46 46 45,000
2002/09/25 46 48 46 46 56,000
2002/09/24 48 48 46 48 55,000
2002/09/20 47 47 46 47 108,000
2002/09/19 46 49 46 48 75,000
2002/09/18 46 47 46 47 59,000
2002/09/17 46 47 45 47 111,000
2002/09/13 45 47 45 46 177,000
2002/09/12 47 48 45 45 286,000
2002/09/11 48 49 48 48 65,000
2002/09/10 49 50 47 47 52,000
2002/09/09 49 50 48 49 41,000
2002/09/06 49 49 46 48 87,000
2002/09/05 49 51 48 50 105,000
2002/09/04 48 49 44 47 392,000
2002/09/03 52 54 48 51 150,000
2002/09/02 56 57 54 55 69,000
2002/08/30 57 58 56 58 23,000
2002/08/29 58 58 56 56 74,000
2002/08/28 57 58 56 58 96,000
2002/08/27 58 59 57 59 89,000
2002/08/26 58 59 57 59 80,000
2002/08/23 59 59 58 58 40,000
2002/08/22 59 60 57 60 76,000
2002/08/21 58 58 57 58 46,000
2002/08/20 60 60 59 60 30,000
2002/08/19 59 60 58 60 54,000
2002/08/16 60 60 58 60 40,000
2002/08/15 60 60 58 60 13,000
2002/08/14 59 59 57 58 28,000
2002/08/13 57 59 56 59 51,000
2002/08/12 61 61 58 58 40,000
2002/08/09 60 60 59 60 67,000
2002/08/08 57 58 57 57 82,000
2002/08/07 59 59 56 56 34,000
2002/08/06 56 56 55 56 94,000
2002/08/05 58 58 56 56 64,000
2002/08/02 60 61 58 59 36,000
2002/08/01 61 62 60 60 30,000
2002/07/31 64 64 60 60 15,000
2002/07/30 62 65 60 62 80,000
2002/07/29 59 64 58 64 93,000
2002/07/26 63 63 57 58 196,000
2002/07/25 64 64 62 62 41,000
2002/07/24 64 64 62 62 31,000
2002/07/23 64 64 63 64 49,000
2002/07/22 67 67 63 64 103,000
2002/07/19 63 64 63 64 45,000
2002/07/18 64 64 63 63 44,000
2002/07/17 64 64 63 64 45,000
2002/07/16 64 64 63 63 41,000
2002/07/15 64 65 64 64 44,000
2002/07/12 65 66 64 64 19,000
2002/07/11 66 66 64 65 41,000
2002/07/10 67 67 66 66 31,000
2002/07/09 66 67 65 67 57,000
2002/07/08 66 67 65 65 51,000
2002/07/05 65 66 65 65 18,000
2002/07/04 66 67 65 65 30,000
2002/07/03 64 66 64 66 64,000
2002/07/02 64 65 63 65 38,000
2002/07/01 65 67 64 64 26,000
2002/06/28 64 65 64 65 64,000
2002/06/27 64 64 63 63 23,000
2002/06/26 65 65 63 63 17,000
2002/06/25 64 65 63 65 30,000
2002/06/24 64 64 62 64 38,000
2002/06/21 65 65 64 64 41,000
2002/06/20 65 65 62 65 88,000
2002/06/19 64 65 64 65 25,000
2002/06/18 65 66 64 64 46,000
2002/06/17 66 66 64 64 121,000
2002/06/14 66 67 65 66 238,000
2002/06/13 68 69 66 69 33,000
2002/06/12 68 68 66 68 139,000
2002/06/11 69 69 67 68 60,000
2002/06/10 67 69 67 69 45,000
2002/06/07 68 69 66 68 90,000
2002/06/06 70 70 68 69 72,000
2002/06/05 69 71 69 69 63,000
2002/06/04 70 71 69 70 83,000
2002/06/03 72 72 70 71 90,000
2002/05/31 71 71 70 70 37,000
2002/05/30 71 73 69 71 165,000
2002/05/29 73 73 71 73 59,000
2002/05/28 73 73 72 73 120,000
2002/05/27 71 75 71 73 160,000
2002/05/24 72 72 72 72 64,000
2002/05/23 72 73 72 72 68,000
2002/05/22 72 73 71 72 209,000
2002/05/21 69 72 69 71 145,000
2002/05/20 68 70 67 67 42,000
2002/05/17 69 69 67 67 48,000
2002/05/16 68 69 67 69 34,000
2002/05/15 66 68 66 66 100,000
2002/05/14 66 67 66 66 31,000
2002/05/13 66 67 66 66 20,000
2002/05/10 65 67 65 67 29,000
2002/05/09 66 67 66 66 26,000
2002/05/08 65 66 65 65 26,000
2002/05/07 65 66 65 66 25,000
2002/05/02 65 67 65 66 42,000
2002/05/01 66 67 65 65 41,000
2002/04/30 65 67 65 67 129,000
2002/04/26 67 68 67 67 136,000
2002/04/25 69 69 68 68 23,000
2002/04/24 68 70 68 69 61,000
2002/04/23 70 71 69 71 126,000
2002/04/22 70 70 68 70 61,000
2002/04/19 67 68 67 68 19,000
2002/04/18 69 69 67 67 47,000
2002/04/17 68 69 68 69 29,000
2002/04/16 70 70 68 69 18,000
2002/04/15 70 70 68 70 23,000
2002/04/12 70 70 66 68 138,000
2002/04/11 72 72 70 70 47,000
2002/04/10 72 72 70 70 46,000
2002/04/09 70 74 69 70 65,000
2002/04/08 74 74 71 71 40,000
2002/04/05 70 71 69 70 26,000
2002/04/04 68 70 68 69 30,000
2002/04/03 68 69 67 69 30,000
2002/04/02 67 67 66 66 36,000
2002/04/01 71 71 67 67 69,000
2002/03/29 74 74 70 71 71,000
2002/03/28 71 73 71 73 94,000
2002/03/27 71 74 70 74 85,000
2002/03/26 75 75 73 73 94,000
2002/03/25 75 77 73 73 138,000
2002/03/22 74 77 74 75 180,000
2002/03/20 76 76 72 72 205,000
2002/03/19 79 79 76 77 166,000
2002/03/18 79 80 78 79 315,000
2002/03/15 77 78 75 77 132,000
2002/03/14 78 80 76 76 423,000
2002/03/13 72 83 72 78 1,480,000
2002/03/12 72 73 71 72 180,000
2002/03/11 67 72 67 72 128,000
2002/03/08 69 70 67 68 157,000
2002/03/07 69 70 68 69 101,000
2002/03/06 71 71 69 69 54,000
2002/03/05 72 72 70 71 205,000
2002/03/04 69 71 69 71 288,000
2002/03/01 68 68 66 68 144,000
2002/02/28 67 67 66 67 156,000
2002/02/27 65 67 65 67 91,000
2002/02/26 65 67 65 66 84,000
2002/02/25 66 67 65 65 34,000
2002/02/22 68 68 64 67 117,000
2002/02/21 66 67 66 67 41,000
2002/02/20 65 67 65 67 47,000
2002/02/19 65 66 64 66 50,000
2002/02/18 66 67 64 66 79,000
2002/02/15 68 68 66 68 41,000
2002/02/14 68 70 67 68 61,000
2002/02/13 69 70 67 67 71,000
2002/02/12 65 68 65 68 55,000
2002/02/08 64 66 63 65 55,000
2002/02/07 63 66 63 64 54,000
2002/02/06 64 66 63 65 97,000
2002/02/05 65 65 63 65 213,000
2002/02/04 69 70 69 69 52,000
2002/02/01 68 71 68 69 37,000
2002/01/31 72 72 68 68 68,000
2002/01/30 68 73 68 72 137,000
2002/01/29 73 74 72 74 78,000
2002/01/28 71 74 71 73 43,000
2002/01/25 72 73 71 72 59,000
2002/01/24 71 72 70 71 57,000
2002/01/23 70 70 68 69 35,000
2002/01/22 75 75 71 72 94,000
2002/01/21 72 72 70 72 82,000
2002/01/18 68 72 67 72 51,000
2002/01/17 68 68 65 67 37,000
2002/01/16 64 69 62 69 159,000
2002/01/15 65 66 62 64 78,000
2002/01/11 70 70 68 68 171,000
2002/01/10 74 74 68 68 185,000
2002/01/09 73 74 70 74 228,000
2002/01/08 73 75 72 72 172,000
2002/01/07 73 74 71 72 145,000
2002/01/04 71 73 71 72 55,000

このページの先頭へ