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
2004/12/30 135 135 133 134 121,000
2004/12/29 133 134 133 134 308,000
2004/12/28 131 133 131 133 218,000
2004/12/27 133 134 131 131 301,000
2004/12/24 135 135 133 133 450,000
2004/12/22 134 135 132 135 542,000
2004/12/21 135 135 131 133 379,000
2004/12/20 131 135 130 135 643,000
2004/12/17 129 131 128 129 583,000
2004/12/16 130 131 128 129 359,000
2004/12/15 129 132 128 130 423,000
2004/12/14 131 133 125 128 760,000
2004/12/13 133 141 131 132 3,792,000
2004/12/10 130 131 127 128 583,000
2004/12/09 133 133 130 131 624,000
2004/12/08 133 135 133 135 222,000
2004/12/07 137 137 133 133 205,000
2004/12/06 138 138 137 137 174,000
2004/12/03 141 141 138 139 441,000
2004/12/02 139 140 136 140 449,000
2004/12/01 138 139 136 137 234,000
2004/11/30 138 139 136 138 222,000
2004/11/29 138 144 137 139 1,126,000
2004/11/26 138 138 134 135 473,000
2004/11/25 142 144 137 137 2,013,000
2004/11/24 134 139 132 137 1,489,000
2004/11/22 134 134 129 132 453,000
2004/11/19 135 137 132 134 311,000
2004/11/18 136 138 134 134 380,000
2004/11/17 136 138 134 136 642,000
2004/11/16 141 147 136 136 6,551,000
2004/11/15 132 133 130 133 431,000
2004/11/12 132 132 131 132 147,000
2004/11/11 132 134 131 134 328,000
2004/11/10 135 136 132 133 402,000
2004/11/09 134 135 133 134 334,000
2004/11/08 139 139 132 133 728,000
2004/11/05 136 138 133 136 848,000
2004/11/04 133 138 131 134 2,057,000
2004/11/02 125 134 125 128 1,974,000
2004/11/01 128 129 124 125 970,000
2004/10/29 132 132 130 131 242,000
2004/10/28 135 135 131 132 506,000
2004/10/27 140 141 131 131 861,000
2004/10/26 139 139 137 137 425,000
2004/10/25 143 143 136 139 709,000
2004/10/22 149 150 144 146 701,000
2004/10/21 148 150 145 148 906,000
2004/10/20 152 152 147 147 846,000
2004/10/19 152 157 152 152 861,000
2004/10/18 155 157 151 152 1,054,000
2004/10/15 148 156 145 154 2,481,000
2004/10/14 156 160 150 151 3,526,000
2004/10/13 162 163 156 157 4,925,000
2004/10/12 169 173 161 164 33,926,000
2004/10/08 145 167 144 164 45,051,000
2004/10/07 147 147 140 141 1,056,000
2004/10/06 143 146 142 143 1,029,000
2004/10/05 139 152 137 142 3,126,000
2004/10/04 140 142 138 138 503,000
2004/10/01 137 142 136 138 911,000
2004/09/30 135 137 134 136 241,000
2004/09/29 136 137 133 135 557,000
2004/09/28 142 146 132 134 1,515,000
2004/09/27 146 151 140 142 2,611,000
2004/09/24 135 146 135 142 4,241,000
2004/09/22 147 148 134 136 3,979,000
2004/09/21 135 145 134 142 4,369,000
2004/09/17 134 134 129 129 519,000
2004/09/16 133 136 131 132 726,000
2004/09/15 145 145 135 136 2,019,000
2004/09/14 140 152 138 142 7,166,000
2004/09/13 131 139 131 136 1,123,000
2004/09/10 131 132 128 129 1,033,000
2004/09/09 135 140 130 132 1,066,000
2004/09/08 132 139 132 135 2,132,000
2004/09/07 141 143 129 129 2,530,000
2004/09/06 150 160 146 146 9,165,000
2004/09/03 135 142 129 142 4,830,000
2004/09/02 126 138 126 132 3,864,000
2004/09/01 122 130 121 127 954,000
2004/08/31 123 123 121 123 204,000
2004/08/30 121 126 120 123 529,000
2004/08/27 120 121 120 121 112,000
2004/08/26 124 125 119 121 360,000
2004/08/25 123 124 119 122 570,000
2004/08/24 125 128 123 123 1,048,000
2004/08/23 120 126 117 123 905,000
2004/08/20 117 120 115 118 702,000
2004/08/19 123 123 118 118 1,244,000
2004/08/18 126 128 120 123 4,603,000
2004/08/17 115 134 114 130 7,200,000
2004/08/16 114 116 106 116 515,000
2004/08/13 105 114 105 111 155,000
2004/08/12 108 109 105 107 49,000
2004/08/11 105 111 104 109 95,000
2004/08/10 101 103 100 103 51,000
2004/08/09 99 102 99 101 48,000
2004/08/06 101 102 100 102 83,000
2004/08/05 103 104 101 103 42,000
2004/08/04 104 104 97 104 128,000
2004/08/03 106 107 104 106 113,000
2004/08/02 107 107 105 106 88,000
2004/07/30 102 106 102 105 111,000
2004/07/29 105 105 102 102 105,000
2004/07/28 107 107 103 106 110,000
2004/07/27 107 108 101 104 269,000
2004/07/26 111 111 106 107 129,000
2004/07/23 114 114 110 111 112,000
2004/07/22 113 115 113 115 44,000
2004/07/21 113 115 113 115 107,000
2004/07/20 114 114 113 113 59,000
2004/07/16 116 116 115 116 65,000
2004/07/15 116 118 116 116 80,000
2004/07/14 117 119 116 117 230,000
2004/07/13 116 117 116 117 63,000
2004/07/12 118 118 116 116 76,000
2004/07/09 111 115 111 115 89,000
2004/07/08 113 115 112 112 61,000
2004/07/07 112 113 111 113 114,000
2004/07/06 113 115 113 113 104,000
2004/07/05 115 116 112 112 158,000
2004/07/02 116 117 116 117 160,000
2004/07/01 120 120 119 119 307,000
2004/06/30 121 121 119 120 205,000
2004/06/29 123 123 121 122 306,000
2004/06/28 119 123 119 123 194,000
2004/06/25 119 120 118 119 108,000
2004/06/24 121 121 119 120 70,000
2004/06/23 119 122 118 119 221,000
2004/06/22 120 120 118 119 60,000
2004/06/21 119 121 118 120 145,000
2004/06/18 121 122 118 120 177,000
2004/06/17 122 122 120 122 152,000
2004/06/16 121 122 121 122 197,000
2004/06/15 123 124 120 121 305,000
2004/06/14 124 126 121 122 315,000
2004/06/11 116 128 116 121 635,000
2004/06/10 115 116 114 116 177,000
2004/06/09 114 116 112 116 180,000
2004/06/08 113 114 111 112 77,000
2004/06/07 110 111 109 111 85,000
2004/06/04 110 110 106 109 110,000
2004/06/03 110 114 109 110 249,000
2004/06/02 110 110 108 108 79,000
2004/06/01 110 110 108 109 81,000
2004/05/31 109 111 108 109 95,000
2004/05/28 111 113 111 111 89,000
2004/05/27 113 114 111 111 88,000
2004/05/26 117 117 113 115 125,000
2004/05/25 117 118 113 116 183,000
2004/05/24 115 118 114 118 251,000
2004/05/21 108 113 107 112 180,000
2004/05/20 107 111 105 105 258,000
2004/05/19 103 108 102 108 170,000
2004/05/18 90 101 90 100 332,000
2004/05/17 102 103 92 93 327,000
2004/05/14 109 111 105 106 224,000
2004/05/13 110 113 108 110 174,000
2004/05/12 108 112 107 111 362,000
2004/05/11 102 111 92 102 423,000
2004/05/10 116 120 105 106 445,000
2004/05/07 120 123 118 121 196,000
2004/05/06 122 124 121 121 163,000
2004/04/30 125 125 121 123 195,000
2004/04/28 126 126 123 125 280,000
2004/04/27 121 125 114 123 909,000
2004/04/26 131 131 125 126 471,000
2004/04/23 135 135 132 132 245,000
2004/04/22 136 136 134 134 342,000
2004/04/21 136 138 135 136 316,000
2004/04/20 136 138 132 138 369,000
2004/04/19 144 144 134 137 652,000
2004/04/16 142 143 140 142 466,000
2004/04/15 149 150 139 140 1,313,000
2004/04/14 145 152 144 147 4,105,000
2004/04/13 140 145 140 142 1,223,000
2004/04/12 137 140 136 138 348,000
2004/04/09 140 142 135 137 563,000
2004/04/08 138 141 134 140 1,413,000
2004/04/07 141 143 141 142 419,000
2004/04/06 145 145 139 141 1,095,000
2004/04/05 147 147 144 145 1,194,000
2004/04/02 149 151 142 144 2,089,000
2004/04/01 144 149 144 147 2,126,000
2004/03/31 141 143 139 142 943,000
2004/03/30 144 146 138 141 1,320,000
2004/03/29 143 148 141 143 1,422,000
2004/03/26 146 147 140 142 820,000
2004/03/25 147 149 142 143 2,232,000
2004/03/24 135 150 134 148 6,869,000
2004/03/23 137 138 132 134 1,035,000
2004/03/22 131 139 129 137 1,465,000
2004/03/19 129 134 129 129 514,000
2004/03/18 140 141 130 130 2,175,000
2004/03/17 128 141 128 140 6,024,000
2004/03/16 129 131 126 128 750,000
2004/03/15 130 131 128 131 820,000
2004/03/12 129 131 127 128 1,980,000
2004/03/11 123 133 122 133 4,715,000
2004/03/10 125 125 123 123 534,000
2004/03/09 124 127 123 125 1,425,000
2004/03/08 122 125 122 125 989,000
2004/03/05 124 125 121 124 865,000
2004/03/04 120 125 119 125 2,265,000
2004/03/03 119 120 117 120 556,000
2004/03/02 122 122 119 120 316,000
2004/03/01 119 121 117 121 849,000
2004/02/27 121 125 120 123 1,401,000
2004/02/26 122 124 120 123 770,000
2004/02/25 124 126 122 122 627,000
2004/02/24 125 125 121 124 766,000
2004/02/23 127 131 126 126 3,674,000
2004/02/20 124 127 122 124 2,456,000
2004/02/19 125 126 120 122 2,107,000
2004/02/18 126 131 124 128 4,994,000
2004/02/17 123 130 122 126 8,949,000
2004/02/16 112 126 111 125 5,554,000
2004/02/13 109 113 109 112 905,000
2004/02/12 106 108 105 108 198,000
2004/02/10 106 107 104 105 117,000
2004/02/09 108 108 104 106 278,000
2004/02/06 107 108 106 108 193,000
2004/02/05 102 107 101 107 277,000
2004/02/04 108 108 102 104 244,000
2004/02/03 112 112 108 108 235,000
2004/02/02 113 113 109 112 247,000
2004/01/30 107 113 107 111 243,000
2004/01/29 112 115 106 111 663,000
2004/01/28 117 119 114 114 1,253,000
2004/01/27 111 123 110 121 2,818,000
2004/01/26 112 114 110 112 368,000
2004/01/23 112 112 110 112 233,000
2004/01/22 111 115 111 112 430,000
2004/01/21 113 113 109 111 613,000
2004/01/20 115 116 114 116 371,000
2004/01/19 115 117 112 115 759,000
2004/01/16 111 117 108 113 2,439,000
2004/01/15 115 119 112 113 1,377,000
2004/01/14 105 116 104 113 2,803,000
2004/01/13 92 111 92 102 1,987,000
2004/01/09 89 94 88 90 459,000
2004/01/08 85 88 84 87 229,000
2004/01/07 83 85 83 84 129,000
2004/01/06 87 87 83 84 301,000
2004/01/05 82 86 82 85 272,000

このページの先頭へ