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 |
|---|---|---|---|---|---|
| 2006/12/29 | 110 | 112 | 110 | 111 | 124,000 |
| 2006/12/28 | 114 | 115 | 110 | 112 | 385,000 |
| 2006/12/27 | 113 | 114 | 112 | 113 | 258,000 |
| 2006/12/26 | 110 | 113 | 108 | 113 | 551,000 |
| 2006/12/25 | 113 | 114 | 110 | 111 | 391,000 |
| 2006/12/22 | 115 | 116 | 112 | 114 | 615,000 |
| 2006/12/21 | 120 | 120 | 115 | 115 | 528,000 |
| 2006/12/20 | 117 | 120 | 116 | 120 | 266,000 |
| 2006/12/19 | 124 | 124 | 118 | 119 | 447,000 |
| 2006/12/18 | 121 | 125 | 121 | 122 | 713,000 |
| 2006/12/15 | 119 | 122 | 119 | 121 | 575,000 |
| 2006/12/14 | 118 | 119 | 117 | 118 | 204,000 |
| 2006/12/13 | 119 | 120 | 118 | 120 | 391,000 |
| 2006/12/12 | 123 | 123 | 120 | 121 | 297,000 |
| 2006/12/11 | 124 | 124 | 121 | 123 | 307,000 |
| 2006/12/08 | 124 | 126 | 123 | 124 | 367,000 |
| 2006/12/07 | 125 | 126 | 124 | 126 | 207,000 |
| 2006/12/06 | 124 | 126 | 124 | 126 | 167,000 |
| 2006/12/05 | 126 | 127 | 125 | 125 | 206,000 |
| 2006/12/04 | 128 | 128 | 123 | 127 | 351,000 |
| 2006/12/01 | 121 | 125 | 121 | 125 | 221,000 |
| 2006/11/30 | 124 | 125 | 123 | 124 | 282,000 |
| 2006/11/29 | 120 | 122 | 119 | 122 | 192,000 |
| 2006/11/28 | 114 | 120 | 114 | 119 | 148,000 |
| 2006/11/27 | 111 | 117 | 111 | 116 | 391,000 |
| 2006/11/24 | 113 | 113 | 110 | 111 | 224,000 |
| 2006/11/22 | 110 | 115 | 109 | 114 | 297,000 |
| 2006/11/21 | 110 | 114 | 107 | 109 | 478,000 |
| 2006/11/20 | 121 | 121 | 109 | 111 | 635,000 |
| 2006/11/17 | 126 | 126 | 119 | 121 | 519,000 |
| 2006/11/16 | 127 | 129 | 126 | 126 | 101,000 |
| 2006/11/15 | 130 | 131 | 127 | 127 | 233,000 |
| 2006/11/14 | 126 | 130 | 126 | 128 | 330,000 |
| 2006/11/13 | 129 | 130 | 125 | 126 | 391,000 |
| 2006/11/10 | 129 | 130 | 128 | 129 | 146,000 |
| 2006/11/09 | 130 | 131 | 127 | 128 | 307,000 |
| 2006/11/08 | 133 | 135 | 129 | 129 | 197,000 |
| 2006/11/07 | 135 | 135 | 132 | 132 | 69,000 |
| 2006/11/06 | 133 | 134 | 132 | 134 | 67,000 |
| 2006/11/02 | 133 | 134 | 132 | 132 | 92,000 |
| 2006/11/01 | 134 | 135 | 132 | 134 | 121,000 |
| 2006/10/31 | 136 | 137 | 134 | 135 | 109,000 |
| 2006/10/30 | 135 | 136 | 133 | 135 | 226,000 |
| 2006/10/27 | 140 | 141 | 138 | 138 | 148,000 |
| 2006/10/26 | 140 | 140 | 138 | 139 | 165,000 |
| 2006/10/25 | 140 | 143 | 138 | 138 | 237,000 |
| 2006/10/24 | 141 | 145 | 141 | 141 | 423,000 |
| 2006/10/23 | 141 | 141 | 136 | 141 | 285,000 |
| 2006/10/20 | 137 | 143 | 136 | 140 | 700,000 |
| 2006/10/19 | 137 | 138 | 136 | 137 | 153,000 |
| 2006/10/18 | 135 | 136 | 134 | 136 | 167,000 |
| 2006/10/17 | 138 | 139 | 136 | 137 | 130,000 |
| 2006/10/16 | 136 | 138 | 135 | 137 | 250,000 |
| 2006/10/13 | 130 | 134 | 130 | 134 | 290,000 |
| 2006/10/12 | 130 | 133 | 130 | 130 | 184,000 |
| 2006/10/11 | 136 | 138 | 131 | 131 | 295,000 |
| 2006/10/10 | 137 | 141 | 136 | 138 | 240,000 |
| 2006/10/06 | 141 | 144 | 140 | 140 | 329,000 |
| 2006/10/05 | 140 | 142 | 139 | 139 | 238,000 |
| 2006/10/04 | 146 | 146 | 137 | 138 | 582,000 |
| 2006/10/03 | 140 | 149 | 140 | 146 | 1,090,000 |
| 2006/10/02 | 141 | 142 | 138 | 141 | 217,000 |
| 2006/09/29 | 140 | 141 | 137 | 138 | 512,000 |
| 2006/09/28 | 135 | 137 | 134 | 137 | 455,000 |
| 2006/09/27 | 132 | 134 | 131 | 133 | 257,000 |
| 2006/09/26 | 134 | 135 | 130 | 130 | 117,000 |
| 2006/09/25 | 131 | 133 | 131 | 132 | 103,000 |
| 2006/09/22 | 132 | 135 | 132 | 133 | 200,000 |
| 2006/09/21 | 135 | 137 | 132 | 134 | 129,000 |
| 2006/09/20 | 138 | 138 | 133 | 134 | 178,000 |
| 2006/09/19 | 138 | 141 | 137 | 138 | 106,000 |
| 2006/09/15 | 137 | 140 | 135 | 137 | 296,000 |
| 2006/09/14 | 138 | 139 | 135 | 138 | 315,000 |
| 2006/09/13 | 146 | 146 | 139 | 139 | 351,000 |
| 2006/09/12 | 147 | 148 | 144 | 144 | 302,000 |
| 2006/09/11 | 153 | 153 | 149 | 149 | 210,000 |
| 2006/09/08 | 149 | 152 | 148 | 151 | 364,000 |
| 2006/09/07 | 151 | 154 | 151 | 151 | 262,000 |
| 2006/09/06 | 156 | 156 | 150 | 153 | 461,000 |
| 2006/09/05 | 153 | 156 | 152 | 156 | 496,000 |
| 2006/09/04 | 149 | 151 | 149 | 151 | 300,000 |
| 2006/09/01 | 147 | 147 | 145 | 146 | 184,000 |
| 2006/08/31 | 145 | 149 | 144 | 145 | 484,000 |
| 2006/08/30 | 149 | 150 | 144 | 146 | 324,000 |
| 2006/08/29 | 150 | 150 | 148 | 149 | 336,000 |
| 2006/08/28 | 154 | 154 | 149 | 149 | 446,000 |
| 2006/08/25 | 158 | 160 | 153 | 154 | 1,050,000 |
| 2006/08/24 | 158 | 160 | 156 | 158 | 766,000 |
| 2006/08/23 | 156 | 161 | 155 | 161 | 1,224,000 |
| 2006/08/22 | 152 | 158 | 151 | 157 | 788,000 |
| 2006/08/21 | 155 | 155 | 150 | 152 | 355,000 |
| 2006/08/18 | 149 | 153 | 149 | 153 | 573,000 |
| 2006/08/17 | 150 | 152 | 147 | 149 | 733,000 |
| 2006/08/16 | 148 | 150 | 147 | 149 | 639,000 |
| 2006/08/15 | 143 | 147 | 143 | 146 | 392,000 |
| 2006/08/14 | 142 | 145 | 142 | 142 | 375,000 |
| 2006/08/11 | 140 | 147 | 140 | 143 | 1,494,000 |
| 2006/08/10 | 137 | 142 | 137 | 140 | 837,000 |
| 2006/08/09 | 136 | 138 | 133 | 138 | 252,000 |
| 2006/08/08 | 131 | 137 | 131 | 135 | 422,000 |
| 2006/08/07 | 141 | 141 | 135 | 135 | 464,000 |
| 2006/08/04 | 144 | 144 | 140 | 142 | 219,000 |
| 2006/08/03 | 143 | 146 | 140 | 141 | 587,000 |
| 2006/08/02 | 137 | 141 | 137 | 140 | 457,000 |
| 2006/08/01 | 135 | 143 | 135 | 139 | 1,714,000 |
| 2006/07/31 | 139 | 139 | 134 | 136 | 353,000 |
| 2006/07/28 | 128 | 133 | 128 | 132 | 473,000 |
| 2006/07/27 | 126 | 129 | 124 | 128 | 456,000 |
| 2006/07/26 | 133 | 134 | 127 | 127 | 304,000 |
| 2006/07/25 | 134 | 136 | 131 | 131 | 381,000 |
| 2006/07/24 | 132 | 132 | 126 | 130 | 637,000 |
| 2006/07/21 | 133 | 136 | 133 | 135 | 391,000 |
| 2006/07/20 | 136 | 139 | 134 | 138 | 788,000 |
| 2006/07/19 | 133 | 137 | 129 | 130 | 966,000 |
| 2006/07/18 | 141 | 143 | 128 | 128 | 1,389,000 |
| 2006/07/14 | 154 | 154 | 149 | 149 | 783,000 |
| 2006/07/13 | 157 | 160 | 156 | 157 | 802,000 |
| 2006/07/12 | 165 | 167 | 158 | 161 | 981,000 |
| 2006/07/11 | 160 | 167 | 160 | 164 | 1,878,000 |
| 2006/07/10 | 158 | 163 | 155 | 162 | 1,131,000 |
| 2006/07/07 | 167 | 173 | 162 | 164 | 5,122,000 |
| 2006/07/06 | 161 | 170 | 161 | 165 | 4,524,000 |
| 2006/07/05 | 160 | 169 | 158 | 162 | 1,978,000 |
| 2006/07/04 | 159 | 167 | 156 | 163 | 2,339,000 |
| 2006/07/03 | 159 | 159 | 155 | 157 | 670,000 |
| 2006/06/30 | 164 | 164 | 157 | 158 | 1,047,000 |
| 2006/06/29 | 160 | 163 | 155 | 157 | 972,000 |
| 2006/06/28 | 157 | 161 | 156 | 158 | 982,000 |
| 2006/06/27 | 157 | 164 | 155 | 161 | 2,246,000 |
| 2006/06/26 | 152 | 156 | 150 | 154 | 1,114,000 |
| 2006/06/23 | 151 | 152 | 148 | 151 | 476,000 |
| 2006/06/22 | 151 | 153 | 149 | 152 | 516,000 |
| 2006/06/21 | 150 | 152 | 147 | 148 | 520,000 |
| 2006/06/20 | 154 | 154 | 148 | 148 | 707,000 |
| 2006/06/19 | 152 | 155 | 152 | 154 | 814,000 |
| 2006/06/16 | 153 | 157 | 151 | 152 | 3,149,000 |
| 2006/06/15 | 152 | 153 | 146 | 149 | 983,000 |
| 2006/06/14 | 142 | 147 | 139 | 145 | 2,123,000 |
| 2006/06/13 | 151 | 158 | 143 | 143 | 8,398,000 |
| 2006/06/12 | 135 | 167 | 133 | 160 | 10,010,000 |
| 2006/06/09 | 133 | 138 | 127 | 133 | 1,680,000 |
| 2006/06/08 | 130 | 135 | 126 | 128 | 1,305,000 |
| 2006/06/07 | 145 | 151 | 139 | 140 | 780,000 |
| 2006/06/06 | 146 | 151 | 146 | 147 | 834,000 |
| 2006/06/05 | 150 | 156 | 149 | 154 | 2,043,000 |
| 2006/06/02 | 145 | 148 | 125 | 143 | 1,496,000 |
| 2006/06/01 | 158 | 163 | 143 | 145 | 1,596,000 |
| 2006/05/31 | 156 | 163 | 152 | 153 | 1,354,000 |
| 2006/05/30 | 171 | 171 | 166 | 166 | 444,000 |
| 2006/05/29 | 176 | 178 | 171 | 172 | 365,000 |
| 2006/05/26 | 179 | 181 | 173 | 175 | 460,000 |
| 2006/05/25 | 182 | 182 | 177 | 177 | 333,000 |
| 2006/05/24 | 178 | 187 | 173 | 182 | 803,000 |
| 2006/05/23 | 180 | 182 | 174 | 176 | 482,000 |
| 2006/05/22 | 188 | 190 | 182 | 182 | 787,000 |
| 2006/05/19 | 178 | 183 | 176 | 183 | 565,000 |
| 2006/05/18 | 173 | 181 | 170 | 178 | 1,182,000 |
| 2006/05/17 | 185 | 187 | 175 | 184 | 1,061,000 |
| 2006/05/16 | 191 | 195 | 181 | 182 | 998,000 |
| 2006/05/15 | 193 | 196 | 186 | 191 | 825,000 |
| 2006/05/12 | 197 | 200 | 195 | 198 | 456,000 |
| 2006/05/11 | 209 | 210 | 198 | 202 | 920,000 |
| 2006/05/10 | 213 | 213 | 207 | 210 | 499,000 |
| 2006/05/09 | 217 | 217 | 213 | 214 | 232,000 |
| 2006/05/08 | 212 | 218 | 212 | 216 | 482,000 |
| 2006/05/02 | 207 | 210 | 207 | 210 | 250,000 |
| 2006/05/01 | 214 | 214 | 207 | 207 | 397,000 |
| 2006/04/28 | 217 | 217 | 210 | 213 | 481,000 |
| 2006/04/27 | 214 | 217 | 212 | 216 | 241,000 |
| 2006/04/26 | 217 | 217 | 211 | 213 | 337,000 |
| 2006/04/25 | 210 | 219 | 210 | 216 | 509,000 |
| 2006/04/24 | 220 | 228 | 211 | 213 | 1,630,000 |
| 2006/04/21 | 223 | 225 | 216 | 216 | 646,000 |
| 2006/04/20 | 222 | 229 | 218 | 223 | 1,019,000 |
| 2006/04/19 | 231 | 231 | 221 | 222 | 628,000 |
| 2006/04/18 | 217 | 233 | 217 | 230 | 891,000 |
| 2006/04/17 | 233 | 235 | 217 | 221 | 1,369,000 |
| 2006/04/14 | 235 | 237 | 233 | 233 | 507,000 |
| 2006/04/13 | 241 | 241 | 234 | 236 | 650,000 |
| 2006/04/12 | 239 | 242 | 238 | 239 | 514,000 |
| 2006/04/11 | 242 | 245 | 237 | 240 | 774,000 |
| 2006/04/10 | 232 | 242 | 232 | 240 | 946,000 |
| 2006/04/07 | 239 | 241 | 233 | 236 | 1,447,000 |
| 2006/04/06 | 245 | 247 | 240 | 242 | 590,000 |
| 2006/04/05 | 251 | 251 | 241 | 245 | 1,160,000 |
| 2006/04/04 | 250 | 252 | 248 | 251 | 982,000 |
| 2006/04/03 | 250 | 253 | 247 | 251 | 1,184,000 |
| 2006/03/31 | 254 | 254 | 249 | 251 | 936,000 |
| 2006/03/30 | 254 | 258 | 253 | 255 | 963,000 |
| 2006/03/29 | 251 | 258 | 249 | 256 | 1,507,000 |
| 2006/03/28 | 251 | 258 | 246 | 251 | 2,581,000 |
| 2006/03/27 | 260 | 261 | 254 | 258 | 1,220,000 |
| 2006/03/24 | 252 | 262 | 250 | 259 | 3,493,000 |
| 2006/03/23 | 255 | 255 | 249 | 250 | 1,085,000 |
| 2006/03/22 | 247 | 257 | 245 | 254 | 1,664,000 |
| 2006/03/20 | 248 | 254 | 246 | 249 | 1,058,000 |
| 2006/03/17 | 251 | 257 | 240 | 248 | 1,847,000 |
| 2006/03/16 | 255 | 267 | 245 | 250 | 5,077,000 |
| 2006/03/15 | 250 | 254 | 241 | 253 | 2,009,000 |
| 2006/03/14 | 252 | 253 | 243 | 248 | 1,528,000 |
| 2006/03/13 | 251 | 256 | 247 | 255 | 2,776,000 |
| 2006/03/10 | 237 | 252 | 233 | 248 | 4,030,000 |
| 2006/03/09 | 227 | 240 | 226 | 240 | 2,044,000 |
| 2006/03/08 | 225 | 228 | 218 | 225 | 1,016,000 |
| 2006/03/07 | 235 | 235 | 223 | 226 | 1,436,000 |
| 2006/03/06 | 226 | 233 | 219 | 232 | 1,476,000 |
| 2006/03/03 | 221 | 234 | 216 | 222 | 1,955,000 |
| 2006/03/02 | 247 | 248 | 225 | 226 | 1,428,000 |
| 2006/03/01 | 240 | 246 | 235 | 239 | 1,752,000 |
| 2006/02/28 | 256 | 261 | 246 | 250 | 2,386,000 |
| 2006/02/27 | 263 | 271 | 252 | 254 | 9,346,000 |
| 2006/02/24 | 238 | 262 | 235 | 261 | 8,760,000 |
| 2006/02/23 | 228 | 234 | 226 | 234 | 1,514,000 |
| 2006/02/22 | 221 | 232 | 212 | 223 | 3,157,000 |
| 2006/02/21 | 196 | 220 | 196 | 218 | 3,312,000 |
| 2006/02/20 | 204 | 209 | 186 | 186 | 2,406,000 |
| 2006/02/17 | 229 | 235 | 208 | 213 | 1,501,000 |
| 2006/02/16 | 231 | 241 | 228 | 230 | 767,000 |
| 2006/02/15 | 250 | 253 | 232 | 236 | 2,005,000 |
| 2006/02/14 | 236 | 248 | 211 | 240 | 3,799,000 |
| 2006/02/13 | 264 | 272 | 233 | 236 | 1,864,000 |
| 2006/02/10 | 280 | 283 | 263 | 269 | 1,498,000 |
| 2006/02/09 | 293 | 298 | 273 | 281 | 3,781,000 |
| 2006/02/08 | 306 | 307 | 289 | 293 | 4,208,000 |
| 2006/02/07 | 295 | 315 | 291 | 312 | 15,509,000 |
| 2006/02/06 | 292 | 294 | 287 | 292 | 1,239,000 |
| 2006/02/03 | 287 | 294 | 276 | 292 | 2,429,000 |
| 2006/02/02 | 301 | 303 | 292 | 292 | 2,589,000 |
| 2006/02/01 | 300 | 310 | 297 | 302 | 4,694,000 |
| 2006/01/31 | 302 | 307 | 294 | 301 | 4,362,000 |
| 2006/01/30 | 307 | 310 | 297 | 299 | 6,224,000 |
| 2006/01/27 | 280 | 304 | 278 | 302 | 9,752,000 |
| 2006/01/26 | 276 | 281 | 273 | 273 | 1,153,000 |
| 2006/01/25 | 275 | 282 | 273 | 276 | 1,019,000 |
| 2006/01/24 | 268 | 274 | 264 | 273 | 873,000 |
| 2006/01/23 | 261 | 277 | 256 | 259 | 1,467,000 |
| 2006/01/20 | 290 | 290 | 275 | 281 | 2,247,000 |
| 2006/01/19 | 250 | 281 | 247 | 280 | 2,342,000 |
| 2006/01/18 | 290 | 292 | 223 | 250 | 4,284,000 |
| 2006/01/17 | 301 | 314 | 287 | 296 | 4,619,000 |
| 2006/01/16 | 287 | 320 | 287 | 316 | 11,474,000 |
| 2006/01/13 | 285 | 293 | 285 | 287 | 1,072,000 |
| 2006/01/12 | 294 | 294 | 287 | 288 | 1,042,000 |
| 2006/01/11 | 292 | 295 | 281 | 288 | 2,090,000 |
| 2006/01/10 | 300 | 301 | 293 | 293 | 1,769,000 |
| 2006/01/06 | 294 | 307 | 293 | 304 | 4,242,000 |
| 2006/01/05 | 298 | 299 | 289 | 292 | 2,952,000 |
| 2006/01/04 | 308 | 308 | 294 | 301 | 3,792,000 |