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
2003/12/30 82 84 80 81 199,000
2003/12/29 76 80 76 80 314,000
2003/12/26 71 74 71 73 235,000
2003/12/25 66 73 65 72 326,000
2003/12/24 66 68 66 68 242,000
2003/12/22 69 70 68 68 195,000
2003/12/19 70 71 69 69 114,000
2003/12/18 74 74 70 70 190,000
2003/12/17 74 74 72 72 167,000
2003/12/16 76 76 73 74 107,000
2003/12/15 74 75 74 74 108,000
2003/12/12 78 78 71 72 245,000
2003/12/11 75 76 75 75 140,000
2003/12/10 76 78 75 76 58,000
2003/12/09 78 78 76 78 47,000
2003/12/08 77 78 76 77 136,000
2003/12/05 80 80 73 79 452,000
2003/12/04 78 81 78 80 81,000
2003/12/03 82 82 73 80 253,000
2003/12/02 84 84 82 82 95,000
2003/12/01 76 84 76 84 234,000
2003/11/28 87 87 85 85 60,000
2003/11/27 86 87 85 86 77,000
2003/11/26 88 89 84 84 184,000
2003/11/25 89 90 84 86 278,000
2003/11/21 76 88 76 87 295,000
2003/11/20 78 79 76 77 214,000
2003/11/19 75 76 73 73 266,000
2003/11/18 75 77 71 77 517,000
2003/11/17 88 88 75 75 439,000
2003/11/14 93 95 89 90 364,000
2003/11/13 98 98 93 93 134,000
2003/11/12 101 101 94 95 432,000
2003/11/11 110 110 87 98 1,017,000
2003/11/10 114 114 111 113 87,000
2003/11/07 112 114 111 112 156,000
2003/11/06 113 113 111 112 179,000
2003/11/05 110 115 109 113 138,000
2003/11/04 111 112 108 110 105,000
2003/10/31 112 113 111 111 81,000
2003/10/30 113 114 111 113 119,000
2003/10/29 112 114 112 113 181,000
2003/10/28 110 111 109 110 155,000
2003/10/27 109 110 108 109 116,000
2003/10/24 108 116 107 107 234,000
2003/10/23 114 114 105 105 513,000
2003/10/22 121 122 119 119 256,000
2003/10/21 124 124 119 120 654,000
2003/10/20 118 123 117 122 1,094,000
2003/10/17 119 121 114 115 1,234,000
2003/10/16 125 127 117 121 2,657,000
2003/10/15 111 130 109 130 2,460,000
2003/10/14 107 112 107 111 583,000
2003/10/10 108 108 105 106 190,000
2003/10/09 104 107 104 107 198,000
2003/10/08 108 109 106 107 160,000
2003/10/07 110 111 106 107 157,000
2003/10/06 114 114 107 109 417,000
2003/10/03 107 112 104 112 435,000
2003/10/02 103 107 102 105 260,000
2003/10/01 102 104 101 102 178,000
2003/09/30 106 106 103 104 161,000
2003/09/29 107 107 103 105 227,000
2003/09/26 102 107 101 105 510,000
2003/09/25 110 110 106 106 306,000
2003/09/24 113 117 111 111 896,000
2003/09/22 109 114 109 111 634,000
2003/09/19 114 115 107 107 915,000
2003/09/18 109 116 106 116 2,191,000
2003/09/17 103 114 103 111 2,383,000
2003/09/16 101 104 100 101 221,000
2003/09/12 101 102 100 101 203,000
2003/09/11 102 102 100 102 162,000
2003/09/10 101 103 101 102 123,000
2003/09/09 104 104 101 101 180,000
2003/09/08 101 106 99 103 525,000
2003/09/05 103 103 97 99 622,000
2003/09/04 102 104 101 103 566,000
2003/09/03 105 105 101 101 942,000
2003/09/02 100 117 100 106 6,062,000
2003/09/01 94 98 93 97 598,000
2003/08/29 92 93 90 92 124,000
2003/08/28 96 96 92 93 321,000
2003/08/27 96 98 93 96 714,000
2003/08/26 90 95 89 94 540,000
2003/08/25 90 90 89 89 132,000
2003/08/22 91 92 88 89 414,000
2003/08/21 92 92 90 91 161,000
2003/08/20 93 93 89 91 276,000
2003/08/19 90 91 88 91 289,000
2003/08/18 87 89 86 89 117,000
2003/08/15 86 86 83 85 111,000
2003/08/14 83 85 82 85 80,000
2003/08/13 82 84 82 83 45,000
2003/08/12 84 84 82 83 60,000
2003/08/11 83 85 83 84 45,000
2003/08/08 85 85 83 83 110,000
2003/08/07 84 84 83 83 53,000
2003/08/06 84 85 83 85 70,000
2003/08/05 87 88 85 85 70,000
2003/08/04 86 88 85 87 85,000
2003/08/01 85 86 84 85 88,000
2003/07/31 86 87 85 86 91,000
2003/07/30 89 89 86 87 165,000
2003/07/29 88 90 88 88 89,000
2003/07/28 88 90 88 90 73,000
2003/07/25 87 89 87 87 47,000
2003/07/24 87 90 87 89 141,000
2003/07/23 85 89 85 89 83,000
2003/07/22 86 86 85 85 113,000
2003/07/18 82 86 81 84 83,000
2003/07/17 87 90 83 83 236,000
2003/07/16 89 91 89 89 173,000
2003/07/15 89 94 88 93 363,000
2003/07/14 87 89 87 87 93,000
2003/07/11 89 89 87 87 60,000
2003/07/10 91 92 87 89 206,000
2003/07/09 87 88 82 87 295,000
2003/07/08 93 94 87 91 510,000
2003/07/07 93 95 93 95 58,000
2003/07/04 91 95 90 94 220,000
2003/07/03 98 100 96 96 280,000
2003/07/02 97 101 97 98 976,000
2003/07/01 97 98 96 97 261,000
2003/06/30 98 100 97 98 437,000
2003/06/27 99 100 97 98 442,000
2003/06/26 98 104 98 100 1,304,000
2003/06/25 96 97 94 96 371,000
2003/06/24 96 98 94 96 536,000
2003/06/23 99 103 97 97 1,915,000
2003/06/20 88 100 87 98 1,856,000
2003/06/19 88 88 86 87 391,000
2003/06/18 88 90 88 88 284,000
2003/06/17 88 89 87 88 448,000
2003/06/16 88 88 86 86 279,000
2003/06/13 88 90 87 89 249,000
2003/06/12 90 91 88 89 341,000
2003/06/11 90 91 89 89 750,000
2003/06/10 87 89 86 88 343,000
2003/06/09 86 88 86 87 342,000
2003/06/06 85 86 83 86 280,000
2003/06/05 83 85 82 85 227,000
2003/06/04 79 84 79 82 209,000
2003/06/03 82 82 78 80 359,000
2003/06/02 83 84 81 82 187,000
2003/05/30 85 86 80 83 473,000
2003/05/29 87 88 84 85 850,000
2003/05/28 88 90 84 90 1,006,000
2003/05/27 82 85 81 85 436,000
2003/05/26 82 82 80 82 165,000
2003/05/23 80 82 80 80 261,000
2003/05/22 86 86 80 81 816,000
2003/05/21 78 84 78 83 938,000
2003/05/20 76 77 76 76 103,000
2003/05/19 77 77 75 76 146,000
2003/05/16 76 78 75 75 236,000
2003/05/15 75 76 74 76 91,000
2003/05/14 76 77 74 74 155,000
2003/05/13 75 76 74 76 153,000
2003/05/12 73 74 73 73 57,000
2003/05/09 71 73 69 73 129,000
2003/05/08 72 73 70 71 54,000
2003/05/07 72 73 71 73 105,000
2003/05/06 75 76 73 73 241,000
2003/05/02 71 75 70 74 335,000
2003/05/01 67 74 67 72 364,000
2003/04/30 68 68 65 66 231,000
2003/04/28 63 69 63 68 324,000
2003/04/25 72 72 68 68 421,000
2003/04/24 78 78 70 72 469,000
2003/04/23 80 85 77 77 1,031,000
2003/04/22 89 93 78 78 3,053,000
2003/04/21 73 82 73 82 3,115,000
2003/04/18 65 72 64 68 664,000
2003/04/17 63 65 63 65 74,000
2003/04/16 66 66 63 65 181,000
2003/04/15 64 69 64 65 987,000
2003/04/14 62 64 62 63 189,000
2003/04/11 61 62 60 62 90,000
2003/04/10 60 61 59 61 130,000
2003/04/09 61 62 59 61 260,000
2003/04/08 64 66 62 63 554,000
2003/04/07 56 69 56 69 1,108,000
2003/04/04 52 53 51 53 130,000
2003/04/03 51 54 50 51 153,000
2003/04/02 50 51 49 50 67,000
2003/04/01 48 50 48 50 118,000
2003/03/31 51 51 49 49 66,000
2003/03/28 51 51 49 50 102,000
2003/03/27 51 51 49 51 131,000
2003/03/26 50 51 50 51 35,000
2003/03/25 48 50 48 50 53,000
2003/03/24 51 52 50 51 105,000
2003/03/20 50 50 49 50 65,000
2003/03/19 46 47 45 47 93,000
2003/03/18 48 50 47 49 74,000
2003/03/17 49 49 46 46 37,000
2003/03/14 48 50 47 50 147,000
2003/03/13 48 48 45 47 71,000
2003/03/12 45 48 44 47 57,000
2003/03/11 44 48 44 45 62,000
2003/03/10 50 50 48 49 153,000
2003/03/07 54 54 51 52 161,000
2003/03/06 52 54 52 54 197,000
2003/03/05 54 54 52 52 137,000
2003/03/04 53 54 52 54 239,000
2003/03/03 51 53 51 53 252,000
2003/02/28 51 51 49 50 130,000
2003/02/27 50 50 49 50 62,000
2003/02/26 49 52 49 49 193,000
2003/02/25 55 55 51 51 163,000
2003/02/24 57 57 54 55 190,000
2003/02/21 57 59 56 56 299,000
2003/02/20 55 56 54 55 125,000
2003/02/19 55 56 54 56 106,000
2003/02/18 55 56 54 55 290,000
2003/02/17 56 58 56 56 174,000
2003/02/14 55 57 55 57 308,000
2003/02/13 57 58 56 56 379,000
2003/02/12 52 58 52 58 1,028,000
2003/02/10 49 53 49 52 402,000
2003/02/07 50 53 47 49 516,000
2003/02/06 48 49 47 49 304,000
2003/02/05 45 48 44 47 329,000
2003/02/04 43 45 41 45 459,000
2003/02/03 40 41 38 40 415,000
2003/01/31 39 40 38 39 135,000
2003/01/30 40 40 39 40 117,000
2003/01/29 43 43 40 40 105,000
2003/01/28 43 43 41 43 107,000
2003/01/27 45 45 42 44 95,000
2003/01/24 44 47 43 44 141,000
2003/01/23 45 49 45 47 109,000
2003/01/22 50 50 44 45 347,000
2003/01/21 44 48 42 48 382,000
2003/01/20 40 45 39 45 268,000
2003/01/17 39 41 39 41 215,000
2003/01/16 40 41 38 41 162,000
2003/01/15 41 42 38 42 347,000
2003/01/14 36 40 35 40 350,000
2003/01/10 35 37 35 37 55,000
2003/01/09 35 36 35 36 18,000
2003/01/08 35 36 35 35 41,000
2003/01/07 37 37 35 36 82,000
2003/01/06 37 37 36 37 80,000

このページの先頭へ