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 |
|---|---|---|---|---|---|
| 2005/12/30 | 299 | 310 | 296 | 303 | 14,407,000 |
| 2005/12/29 | 264 | 288 | 263 | 285 | 14,736,000 |
| 2005/12/28 | 256 | 261 | 256 | 260 | 1,135,000 |
| 2005/12/27 | 267 | 269 | 255 | 261 | 1,653,000 |
| 2005/12/26 | 267 | 271 | 264 | 267 | 1,231,000 |
| 2005/12/22 | 269 | 269 | 260 | 264 | 1,662,000 |
| 2005/12/21 | 270 | 275 | 264 | 264 | 4,119,000 |
| 2005/12/20 | 250 | 266 | 247 | 265 | 3,714,000 |
| 2005/12/19 | 263 | 264 | 251 | 255 | 2,327,000 |
| 2005/12/16 | 270 | 273 | 262 | 266 | 4,638,000 |
| 2005/12/15 | 271 | 279 | 265 | 276 | 16,367,000 |
| 2005/12/14 | 264 | 266 | 244 | 265 | 6,499,000 |
| 2005/12/13 | 249 | 266 | 246 | 257 | 10,596,000 |
| 2005/12/12 | 232 | 242 | 229 | 239 | 2,506,000 |
| 2005/12/09 | 226 | 234 | 226 | 231 | 1,070,000 |
| 2005/12/08 | 232 | 234 | 225 | 227 | 1,321,000 |
| 2005/12/07 | 221 | 245 | 221 | 232 | 7,730,000 |
| 2005/12/06 | 219 | 221 | 216 | 219 | 601,000 |
| 2005/12/05 | 217 | 221 | 214 | 220 | 760,000 |
| 2005/12/02 | 216 | 217 | 214 | 215 | 524,000 |
| 2005/12/01 | 212 | 218 | 211 | 216 | 924,000 |
| 2005/11/30 | 211 | 212 | 209 | 211 | 364,000 |
| 2005/11/29 | 210 | 212 | 208 | 209 | 540,000 |
| 2005/11/28 | 217 | 217 | 209 | 210 | 488,000 |
| 2005/11/25 | 207 | 214 | 206 | 213 | 572,000 |
| 2005/11/24 | 219 | 219 | 204 | 207 | 956,000 |
| 2005/11/22 | 220 | 221 | 217 | 218 | 450,000 |
| 2005/11/21 | 225 | 225 | 217 | 217 | 703,000 |
| 2005/11/18 | 228 | 231 | 221 | 224 | 1,544,000 |
| 2005/11/17 | 218 | 236 | 218 | 226 | 9,251,000 |
| 2005/11/16 | 212 | 216 | 208 | 213 | 1,284,000 |
| 2005/11/15 | 226 | 228 | 217 | 219 | 1,100,000 |
| 2005/11/14 | 230 | 235 | 226 | 226 | 2,225,000 |
| 2005/11/11 | 237 | 244 | 235 | 244 | 2,089,000 |
| 2005/11/10 | 242 | 253 | 235 | 235 | 9,274,000 |
| 2005/11/09 | 236 | 241 | 233 | 238 | 1,815,000 |
| 2005/11/08 | 232 | 241 | 231 | 236 | 3,258,000 |
| 2005/11/07 | 236 | 236 | 231 | 232 | 1,092,000 |
| 2005/11/04 | 238 | 239 | 234 | 236 | 1,388,000 |
| 2005/11/02 | 232 | 236 | 231 | 234 | 1,796,000 |
| 2005/11/01 | 231 | 232 | 228 | 229 | 431,000 |
| 2005/10/31 | 231 | 235 | 229 | 231 | 647,000 |
| 2005/10/28 | 228 | 234 | 228 | 231 | 883,000 |
| 2005/10/27 | 226 | 241 | 225 | 233 | 4,111,000 |
| 2005/10/26 | 225 | 231 | 221 | 226 | 1,750,000 |
| 2005/10/25 | 218 | 231 | 217 | 229 | 2,797,000 |
| 2005/10/24 | 221 | 223 | 217 | 218 | 734,000 |
| 2005/10/21 | 223 | 224 | 216 | 223 | 1,628,000 |
| 2005/10/20 | 229 | 231 | 224 | 227 | 1,251,000 |
| 2005/10/19 | 230 | 236 | 225 | 228 | 3,305,000 |
| 2005/10/18 | 225 | 241 | 225 | 229 | 7,616,000 |
| 2005/10/17 | 235 | 242 | 223 | 225 | 9,519,000 |
| 2005/10/14 | 259 | 277 | 228 | 242 | 63,953,000 |
| 2005/10/13 | 199 | 204 | 198 | 204 | 2,396,000 |
| 2005/10/12 | 197 | 200 | 196 | 199 | 1,238,000 |
| 2005/10/11 | 194 | 196 | 194 | 195 | 394,000 |
| 2005/10/07 | 191 | 194 | 191 | 192 | 466,000 |
| 2005/10/06 | 195 | 196 | 192 | 192 | 557,000 |
| 2005/10/05 | 199 | 199 | 194 | 195 | 409,000 |
| 2005/10/04 | 202 | 202 | 198 | 199 | 827,000 |
| 2005/10/03 | 195 | 201 | 194 | 200 | 1,275,000 |
| 2005/09/30 | 198 | 198 | 193 | 194 | 749,000 |
| 2005/09/29 | 201 | 203 | 197 | 197 | 1,046,000 |
| 2005/09/28 | 202 | 207 | 198 | 199 | 3,578,000 |
| 2005/09/27 | 198 | 200 | 195 | 200 | 1,636,000 |
| 2005/09/26 | 194 | 199 | 193 | 196 | 1,323,000 |
| 2005/09/22 | 193 | 194 | 190 | 193 | 588,000 |
| 2005/09/21 | 198 | 198 | 193 | 194 | 888,000 |
| 2005/09/20 | 193 | 199 | 192 | 198 | 2,353,000 |
| 2005/09/16 | 194 | 194 | 192 | 193 | 639,000 |
| 2005/09/15 | 191 | 195 | 190 | 194 | 716,000 |
| 2005/09/14 | 190 | 192 | 189 | 191 | 570,000 |
| 2005/09/13 | 191 | 192 | 189 | 192 | 326,000 |
| 2005/09/12 | 193 | 194 | 189 | 191 | 380,000 |
| 2005/09/09 | 187 | 190 | 186 | 190 | 746,000 |
| 2005/09/08 | 190 | 191 | 187 | 188 | 450,000 |
| 2005/09/07 | 195 | 195 | 189 | 190 | 495,000 |
| 2005/09/06 | 194 | 196 | 191 | 191 | 465,000 |
| 2005/09/05 | 196 | 197 | 194 | 194 | 315,000 |
| 2005/09/02 | 197 | 198 | 194 | 195 | 604,000 |
| 2005/09/01 | 198 | 202 | 195 | 198 | 2,252,000 |
| 2005/08/31 | 190 | 197 | 189 | 197 | 1,056,000 |
| 2005/08/30 | 189 | 190 | 189 | 189 | 272,000 |
| 2005/08/29 | 189 | 190 | 188 | 188 | 178,000 |
| 2005/08/26 | 191 | 192 | 187 | 189 | 282,000 |
| 2005/08/25 | 192 | 192 | 190 | 190 | 256,000 |
| 2005/08/24 | 193 | 195 | 192 | 193 | 272,000 |
| 2005/08/23 | 196 | 197 | 193 | 193 | 297,000 |
| 2005/08/22 | 195 | 195 | 193 | 193 | 197,000 |
| 2005/08/19 | 193 | 194 | 192 | 193 | 189,000 |
| 2005/08/18 | 195 | 197 | 192 | 192 | 329,000 |
| 2005/08/17 | 195 | 199 | 194 | 195 | 571,000 |
| 2005/08/16 | 198 | 198 | 194 | 197 | 406,000 |
| 2005/08/15 | 188 | 195 | 188 | 195 | 684,000 |
| 2005/08/12 | 198 | 199 | 192 | 193 | 457,000 |
| 2005/08/11 | 190 | 198 | 190 | 196 | 943,000 |
| 2005/08/10 | 192 | 194 | 189 | 191 | 834,000 |
| 2005/08/09 | 187 | 190 | 186 | 189 | 661,000 |
| 2005/08/08 | 180 | 184 | 176 | 184 | 630,000 |
| 2005/08/05 | 186 | 188 | 183 | 184 | 1,201,000 |
| 2005/08/04 | 197 | 198 | 188 | 191 | 925,000 |
| 2005/08/03 | 199 | 205 | 194 | 195 | 2,847,000 |
| 2005/08/02 | 204 | 204 | 193 | 200 | 3,892,000 |
| 2005/08/01 | 202 | 206 | 199 | 205 | 9,888,000 |
| 2005/07/29 | 187 | 193 | 186 | 192 | 1,285,000 |
| 2005/07/28 | 187 | 188 | 186 | 186 | 431,000 |
| 2005/07/27 | 188 | 188 | 185 | 187 | 228,000 |
| 2005/07/26 | 188 | 188 | 185 | 186 | 137,000 |
| 2005/07/25 | 185 | 188 | 185 | 188 | 326,000 |
| 2005/07/22 | 188 | 188 | 184 | 184 | 306,000 |
| 2005/07/21 | 186 | 188 | 186 | 187 | 254,000 |
| 2005/07/20 | 187 | 188 | 184 | 185 | 286,000 |
| 2005/07/19 | 182 | 187 | 182 | 187 | 341,000 |
| 2005/07/15 | 185 | 185 | 182 | 182 | 230,000 |
| 2005/07/14 | 184 | 185 | 183 | 184 | 248,000 |
| 2005/07/13 | 183 | 184 | 181 | 183 | 193,000 |
| 2005/07/12 | 181 | 183 | 180 | 181 | 207,000 |
| 2005/07/11 | 180 | 181 | 178 | 180 | 323,000 |
| 2005/07/08 | 181 | 182 | 179 | 179 | 272,000 |
| 2005/07/07 | 183 | 183 | 181 | 181 | 360,000 |
| 2005/07/06 | 185 | 185 | 182 | 183 | 257,000 |
| 2005/07/05 | 186 | 186 | 184 | 184 | 181,000 |
| 2005/07/04 | 185 | 186 | 184 | 185 | 247,000 |
| 2005/07/01 | 183 | 187 | 183 | 185 | 258,000 |
| 2005/06/30 | 189 | 189 | 184 | 185 | 271,000 |
| 2005/06/29 | 188 | 190 | 187 | 188 | 174,000 |
| 2005/06/28 | 185 | 189 | 185 | 188 | 215,000 |
| 2005/06/27 | 188 | 188 | 185 | 187 | 289,000 |
| 2005/06/24 | 186 | 190 | 185 | 190 | 417,000 |
| 2005/06/23 | 190 | 190 | 188 | 189 | 197,000 |
| 2005/06/22 | 188 | 191 | 188 | 190 | 356,000 |
| 2005/06/21 | 196 | 197 | 190 | 191 | 1,037,000 |
| 2005/06/20 | 192 | 198 | 191 | 197 | 1,444,000 |
| 2005/06/17 | 190 | 193 | 189 | 190 | 378,000 |
| 2005/06/16 | 191 | 193 | 188 | 190 | 349,000 |
| 2005/06/15 | 187 | 190 | 186 | 190 | 293,000 |
| 2005/06/14 | 189 | 189 | 185 | 187 | 177,000 |
| 2005/06/13 | 185 | 189 | 184 | 187 | 359,000 |
| 2005/06/10 | 183 | 185 | 181 | 185 | 312,000 |
| 2005/06/09 | 186 | 186 | 183 | 183 | 117,000 |
| 2005/06/08 | 186 | 186 | 183 | 186 | 170,000 |
| 2005/06/07 | 187 | 187 | 183 | 183 | 125,000 |
| 2005/06/06 | 186 | 186 | 184 | 185 | 162,000 |
| 2005/06/03 | 188 | 188 | 184 | 187 | 163,000 |
| 2005/06/02 | 192 | 192 | 187 | 188 | 388,000 |
| 2005/06/01 | 182 | 189 | 181 | 187 | 443,000 |
| 2005/05/31 | 178 | 184 | 177 | 183 | 422,000 |
| 2005/05/30 | 177 | 179 | 175 | 177 | 273,000 |
| 2005/05/27 | 173 | 176 | 173 | 176 | 275,000 |
| 2005/05/26 | 172 | 176 | 171 | 173 | 413,000 |
| 2005/05/25 | 185 | 186 | 174 | 177 | 609,000 |
| 2005/05/24 | 193 | 194 | 184 | 186 | 437,000 |
| 2005/05/23 | 188 | 192 | 187 | 192 | 321,000 |
| 2005/05/20 | 194 | 203 | 190 | 190 | 2,248,000 |
| 2005/05/19 | 187 | 194 | 184 | 190 | 860,000 |
| 2005/05/18 | 186 | 187 | 182 | 184 | 279,000 |
| 2005/05/17 | 191 | 192 | 180 | 184 | 844,000 |
| 2005/05/16 | 195 | 200 | 184 | 185 | 700,000 |
| 2005/05/13 | 197 | 198 | 195 | 195 | 389,000 |
| 2005/05/12 | 201 | 202 | 197 | 198 | 558,000 |
| 2005/05/11 | 194 | 203 | 194 | 202 | 1,168,000 |
| 2005/05/10 | 200 | 203 | 197 | 197 | 1,032,000 |
| 2005/05/09 | 207 | 208 | 198 | 202 | 3,798,000 |
| 2005/05/06 | 185 | 205 | 185 | 203 | 11,945,000 |
| 2005/05/02 | 184 | 184 | 179 | 181 | 124,000 |
| 2005/04/28 | 185 | 185 | 179 | 183 | 256,000 |
| 2005/04/27 | 183 | 184 | 181 | 182 | 230,000 |
| 2005/04/26 | 178 | 183 | 177 | 182 | 375,000 |
| 2005/04/25 | 180 | 182 | 177 | 178 | 259,000 |
| 2005/04/22 | 182 | 182 | 179 | 179 | 425,000 |
| 2005/04/21 | 172 | 180 | 172 | 177 | 780,000 |
| 2005/04/20 | 179 | 185 | 177 | 182 | 933,000 |
| 2005/04/19 | 180 | 181 | 174 | 175 | 609,000 |
| 2005/04/18 | 168 | 175 | 168 | 168 | 899,000 |
| 2005/04/15 | 183 | 186 | 182 | 182 | 576,000 |
| 2005/04/14 | 190 | 191 | 185 | 188 | 569,000 |
| 2005/04/13 | 196 | 196 | 190 | 192 | 509,000 |
| 2005/04/12 | 198 | 199 | 194 | 195 | 366,000 |
| 2005/04/11 | 198 | 200 | 196 | 197 | 280,000 |
| 2005/04/08 | 199 | 202 | 199 | 202 | 286,000 |
| 2005/04/07 | 201 | 202 | 194 | 199 | 573,000 |
| 2005/04/06 | 203 | 205 | 201 | 201 | 392,000 |
| 2005/04/05 | 203 | 208 | 201 | 203 | 485,000 |
| 2005/04/04 | 201 | 204 | 199 | 203 | 484,000 |
| 2005/04/01 | 197 | 203 | 197 | 203 | 444,000 |
| 2005/03/31 | 193 | 199 | 193 | 198 | 816,000 |
| 2005/03/30 | 201 | 204 | 193 | 193 | 898,000 |
| 2005/03/29 | 210 | 210 | 202 | 204 | 481,000 |
| 2005/03/28 | 202 | 211 | 201 | 206 | 764,000 |
| 2005/03/25 | 212 | 216 | 207 | 207 | 961,000 |
| 2005/03/24 | 216 | 220 | 214 | 214 | 723,000 |
| 2005/03/23 | 217 | 220 | 212 | 217 | 1,105,000 |
| 2005/03/22 | 222 | 224 | 217 | 218 | 1,372,000 |
| 2005/03/18 | 216 | 225 | 216 | 222 | 2,972,000 |
| 2005/03/17 | 218 | 219 | 216 | 218 | 1,069,000 |
| 2005/03/16 | 217 | 221 | 212 | 221 | 1,491,000 |
| 2005/03/15 | 225 | 225 | 215 | 216 | 2,701,000 |
| 2005/03/14 | 232 | 233 | 222 | 224 | 8,924,000 |
| 2005/03/11 | 216 | 228 | 212 | 227 | 11,886,000 |
| 2005/03/10 | 207 | 215 | 207 | 215 | 1,813,000 |
| 2005/03/09 | 211 | 214 | 208 | 211 | 1,555,000 |
| 2005/03/08 | 214 | 216 | 212 | 212 | 1,222,000 |
| 2005/03/07 | 215 | 222 | 213 | 213 | 3,153,000 |
| 2005/03/04 | 216 | 218 | 212 | 214 | 3,423,000 |
| 2005/03/03 | 213 | 215 | 210 | 214 | 1,686,000 |
| 2005/03/02 | 211 | 217 | 210 | 214 | 3,175,000 |
| 2005/03/01 | 217 | 222 | 209 | 209 | 7,375,000 |
| 2005/02/28 | 203 | 216 | 200 | 213 | 13,212,000 |
| 2005/02/25 | 205 | 206 | 199 | 202 | 2,117,000 |
| 2005/02/24 | 201 | 206 | 198 | 201 | 3,078,000 |
| 2005/02/23 | 198 | 199 | 196 | 198 | 1,388,000 |
| 2005/02/22 | 202 | 203 | 198 | 199 | 2,264,000 |
| 2005/02/21 | 198 | 207 | 196 | 200 | 6,244,000 |
| 2005/02/18 | 197 | 198 | 194 | 195 | 1,017,000 |
| 2005/02/17 | 195 | 200 | 194 | 196 | 2,081,000 |
| 2005/02/16 | 200 | 201 | 195 | 196 | 1,996,000 |
| 2005/02/15 | 200 | 204 | 199 | 202 | 3,413,000 |
| 2005/02/14 | 198 | 208 | 195 | 198 | 6,819,000 |
| 2005/02/10 | 199 | 200 | 194 | 195 | 4,166,000 |
| 2005/02/09 | 204 | 206 | 200 | 202 | 5,080,000 |
| 2005/02/08 | 209 | 219 | 199 | 204 | 17,369,000 |
| 2005/02/07 | 243 | 248 | 210 | 210 | 86,783,000 |
| 2005/02/04 | 172 | 218 | 172 | 218 | 143,303,008 |
| 2005/02/03 | 169 | 172 | 165 | 168 | 1,589,000 |
| 2005/02/02 | 167 | 168 | 165 | 168 | 1,065,000 |
| 2005/02/01 | 170 | 171 | 167 | 167 | 1,138,000 |
| 2005/01/31 | 171 | 172 | 168 | 170 | 1,203,000 |
| 2005/01/28 | 168 | 175 | 167 | 168 | 3,662,000 |
| 2005/01/27 | 169 | 171 | 166 | 167 | 1,512,000 |
| 2005/01/26 | 171 | 171 | 167 | 168 | 2,271,000 |
| 2005/01/25 | 167 | 176 | 166 | 171 | 10,072,000 |
| 2005/01/24 | 167 | 171 | 164 | 168 | 6,954,000 |
| 2005/01/21 | 154 | 173 | 154 | 168 | 22,659,000 |
| 2005/01/20 | 154 | 156 | 151 | 154 | 1,209,000 |
| 2005/01/19 | 157 | 159 | 155 | 157 | 703,000 |
| 2005/01/18 | 160 | 161 | 155 | 157 | 2,095,000 |
| 2005/01/17 | 154 | 162 | 153 | 159 | 6,876,000 |
| 2005/01/14 | 148 | 154 | 146 | 150 | 2,825,000 |
| 2005/01/13 | 147 | 152 | 145 | 152 | 2,376,000 |
| 2005/01/12 | 147 | 148 | 144 | 148 | 1,029,000 |
| 2005/01/11 | 146 | 148 | 145 | 148 | 1,124,000 |
| 2005/01/07 | 142 | 149 | 140 | 144 | 2,979,000 |
| 2005/01/06 | 139 | 140 | 138 | 139 | 703,000 |
| 2005/01/05 | 136 | 143 | 136 | 140 | 2,628,000 |
| 2005/01/04 | 135 | 137 | 134 | 134 | 153,000 |