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
2007/12/28 81 83 81 82 126,000
2007/12/27 86 86 83 83 94,000
2007/12/26 81 85 81 85 254,000
2007/12/25 82 83 80 81 739,000
2007/12/21 84 84 80 80 719,000
2007/12/20 86 86 82 83 458,000
2007/12/19 87 90 84 84 744,000
2007/12/18 85 87 84 86 528,000
2007/12/17 90 91 86 86 386,000
2007/12/14 95 95 91 91 377,000
2007/12/13 96 96 93 93 408,000
2007/12/12 92 96 92 96 303,000
2007/12/11 95 97 94 95 424,000
2007/12/10 97 97 92 94 644,000
2007/12/07 95 97 95 97 386,000
2007/12/06 96 98 94 95 392,000
2007/12/05 95 96 94 96 325,000
2007/12/04 98 99 97 97 360,000
2007/12/03 100 102 97 99 417,000
2007/11/30 96 101 94 100 704,000
2007/11/29 94 95 93 95 234,000
2007/11/28 92 94 91 92 488,000
2007/11/27 87 90 86 90 384,000
2007/11/26 91 91 88 89 376,000
2007/11/22 88 89 85 88 343,000
2007/11/21 90 91 89 89 327,000
2007/11/20 87 92 84 91 461,000
2007/11/19 95 97 91 92 246,000
2007/11/16 98 98 94 96 341,000
2007/11/15 99 101 97 97 479,000
2007/11/14 97 98 96 96 382,000
2007/11/13 93 97 91 92 544,000
2007/11/12 99 99 93 95 764,000
2007/11/09 103 106 99 100 534,000
2007/11/08 104 105 101 103 541,000
2007/11/07 109 110 106 106 408,000
2007/11/06 107 110 107 107 139,000
2007/11/05 111 112 108 108 198,000
2007/11/02 110 113 109 112 250,000
2007/11/01 116 116 113 114 254,000
2007/10/31 114 114 111 113 178,000
2007/10/30 113 115 111 114 438,000
2007/10/29 108 111 107 110 274,000
2007/10/26 107 108 106 106 311,000
2007/10/25 110 112 105 106 489,000
2007/10/24 111 114 110 111 342,000
2007/10/23 110 112 109 110 278,000
2007/10/22 104 109 104 108 713,000
2007/10/19 115 116 112 112 469,000
2007/10/18 114 116 113 114 644,000
2007/10/17 118 118 110 113 1,046,000
2007/10/16 124 124 119 119 1,646,000
2007/10/15 125 127 123 126 1,939,000
2007/10/12 118 123 118 119 1,086,000
2007/10/11 115 120 115 120 1,356,000
2007/10/10 116 117 115 115 330,000
2007/10/09 116 116 114 114 343,000
2007/10/05 112 116 112 115 843,000
2007/10/04 112 114 112 112 275,000
2007/10/03 109 115 109 114 571,000
2007/10/02 109 112 108 109 295,000
2007/10/01 110 112 107 108 245,000
2007/09/28 113 113 108 109 342,000
2007/09/27 107 113 107 113 759,000
2007/09/26 101 105 100 105 657,000
2007/09/25 99 101 99 100 513,000
2007/09/21 102 102 99 99 459,000
2007/09/20 105 105 101 101 258,000
2007/09/19 103 105 103 104 305,000
2007/09/18 103 104 99 100 278,000
2007/09/14 106 106 102 104 684,000
2007/09/13 105 107 103 104 572,000
2007/09/12 104 109 102 102 1,039,000
2007/09/11 104 105 101 103 468,000
2007/09/10 107 107 103 104 622,000
2007/09/07 113 114 110 110 639,000
2007/09/06 112 115 111 114 1,648,000
2007/09/05 111 121 111 114 6,149,000
2007/09/04 107 113 107 108 860,000
2007/09/03 108 108 106 108 177,000
2007/08/31 104 107 104 107 149,000
2007/08/30 105 105 103 104 160,000
2007/08/29 103 104 102 103 259,000
2007/08/28 106 106 104 104 154,000
2007/08/27 110 110 106 106 259,000
2007/08/24 106 110 106 107 704,000
2007/08/23 104 107 104 107 510,000
2007/08/22 103 104 101 102 434,000
2007/08/21 102 106 102 104 384,000
2007/08/20 107 107 102 104 520,000
2007/08/17 110 110 101 101 620,000
2007/08/16 113 114 104 110 772,000
2007/08/15 113 116 113 113 223,000
2007/08/14 116 117 116 116 142,000
2007/08/13 113 119 112 117 610,000
2007/08/10 120 120 113 113 934,000
2007/08/09 121 124 118 122 754,000
2007/08/08 120 121 117 119 422,000
2007/08/07 126 126 121 122 238,000
2007/08/06 123 126 122 124 584,000
2007/08/03 128 129 125 125 441,000
2007/08/02 130 130 126 129 623,000
2007/08/01 131 132 127 127 305,000
2007/07/31 132 134 131 132 465,000
2007/07/30 124 131 124 131 666,000
2007/07/27 123 129 123 126 857,000
2007/07/26 136 137 128 130 873,000
2007/07/25 135 138 135 137 543,000
2007/07/24 140 140 137 138 948,000
2007/07/23 135 141 134 140 2,078,000
2007/07/20 140 142 136 136 795,000
2007/07/19 140 147 140 142 4,393,000
2007/07/18 134 141 133 135 1,620,000
2007/07/17 133 138 131 133 976,000
2007/07/13 137 138 134 134 334,000
2007/07/12 138 139 135 136 642,000
2007/07/11 137 140 137 137 530,000
2007/07/10 142 142 138 140 519,000
2007/07/09 142 143 139 142 621,000
2007/07/06 141 143 140 142 434,000
2007/07/05 145 146 141 142 1,092,000
2007/07/04 144 149 142 147 1,370,000
2007/07/03 145 147 142 144 1,330,000
2007/07/02 149 153 144 146 2,850,000
2007/06/29 144 147 143 147 670,000
2007/06/28 144 146 142 143 1,317,000
2007/06/27 140 143 137 142 1,214,000
2007/06/26 142 151 140 141 4,108,000
2007/06/25 144 146 139 139 1,685,000
2007/06/22 148 148 143 145 1,126,000
2007/06/21 146 149 144 147 1,325,000
2007/06/20 151 152 148 148 1,555,000
2007/06/19 152 160 150 150 3,918,000
2007/06/18 152 156 147 153 3,317,000
2007/06/15 156 158 148 152 3,591,000
2007/06/14 161 167 153 155 8,082,000
2007/06/13 158 161 154 158 6,282,000
2007/06/12 152 163 151 163 12,542,000
2007/06/11 172 173 153 153 13,887,000
2007/06/08 136 175 134 165 27,567,000
2007/06/07 134 143 134 138 1,544,000
2007/06/06 140 141 136 138 1,809,000
2007/06/05 127 146 127 141 6,452,000
2007/06/04 123 137 121 132 2,004,000
2007/06/01 119 121 119 120 192,000
2007/05/31 119 120 118 119 213,000
2007/05/30 122 122 117 117 354,000
2007/05/29 115 120 115 120 451,000
2007/05/28 114 116 113 116 195,000
2007/05/25 115 115 113 114 159,000
2007/05/24 115 115 114 114 164,000
2007/05/23 115 116 114 114 249,000
2007/05/22 113 114 112 114 261,000
2007/05/21 111 113 111 112 249,000
2007/05/18 115 115 111 111 349,000
2007/05/17 115 117 114 114 225,000
2007/05/16 115 115 113 113 146,000
2007/05/15 119 119 116 116 280,000
2007/05/14 124 124 117 119 620,000
2007/05/11 124 124 122 124 238,000
2007/05/10 126 127 125 125 186,000
2007/05/09 126 128 125 126 204,000
2007/05/08 127 128 124 126 409,000
2007/05/07 123 127 123 126 408,000
2007/05/02 124 124 121 124 358,000
2007/05/01 127 127 125 125 131,000
2007/04/27 125 128 125 126 280,000
2007/04/26 125 126 124 125 343,000
2007/04/25 124 126 123 125 383,000
2007/04/24 124 124 122 123 284,000
2007/04/23 124 128 122 123 1,346,000
2007/04/20 121 122 121 121 290,000
2007/04/19 124 124 121 122 277,000
2007/04/18 125 126 124 125 221,000
2007/04/17 128 129 125 126 186,000
2007/04/16 128 129 128 128 356,000
2007/04/13 130 130 127 128 371,000
2007/04/12 128 130 127 128 359,000
2007/04/11 131 131 129 131 458,000
2007/04/10 129 132 128 132 454,000
2007/04/09 127 129 125 128 437,000
2007/04/06 128 129 125 126 809,000
2007/04/05 130 130 128 128 182,000
2007/04/04 129 131 127 130 604,000
2007/04/03 129 130 126 129 532,000
2007/04/02 132 133 127 127 332,000
2007/03/30 130 134 130 133 486,000
2007/03/29 128 130 128 129 334,000
2007/03/28 127 135 127 130 603,000
2007/03/27 131 132 129 129 247,000
2007/03/26 132 133 131 132 477,000
2007/03/23 132 133 130 132 484,000
2007/03/22 131 134 131 131 482,000
2007/03/20 129 131 128 130 585,000
2007/03/19 127 129 126 128 471,000
2007/03/16 130 131 127 128 836,000
2007/03/15 131 133 129 130 523,000
2007/03/14 129 133 128 129 723,000
2007/03/13 137 138 134 134 728,000
2007/03/12 139 139 135 138 728,000
2007/03/09 140 141 135 137 3,356,000
2007/03/08 127 139 126 138 4,580,000
2007/03/07 129 129 124 125 392,000
2007/03/06 120 127 120 125 738,000
2007/03/05 125 127 120 121 940,000
2007/03/02 126 132 126 130 730,000
2007/03/01 134 135 127 128 1,084,000
2007/02/28 119 133 119 133 2,065,000
2007/02/27 142 149 136 139 4,468,000
2007/02/26 132 139 132 139 3,930,000
2007/02/23 128 130 127 128 955,000
2007/02/22 125 133 125 128 1,498,000
2007/02/21 124 126 123 125 271,000
2007/02/20 126 126 123 124 246,000
2007/02/19 124 126 123 125 322,000
2007/02/16 123 124 122 124 503,000
2007/02/15 119 129 119 123 2,543,000
2007/02/14 120 121 118 119 271,000
2007/02/13 117 120 117 119 139,000
2007/02/09 118 119 116 118 272,000
2007/02/08 121 121 118 118 110,000
2007/02/07 122 122 120 120 299,000
2007/02/06 120 122 119 122 318,000
2007/02/05 123 123 118 118 352,000
2007/02/02 120 120 118 120 380,000
2007/02/01 118 119 117 118 361,000
2007/01/31 120 120 118 120 226,000
2007/01/30 122 122 120 120 148,000
2007/01/29 121 122 120 121 289,000
2007/01/26 118 121 117 119 513,000
2007/01/25 127 127 120 120 537,000
2007/01/24 126 126 124 126 365,000
2007/01/23 126 128 124 126 569,000
2007/01/22 124 127 123 126 777,000
2007/01/19 123 124 122 123 296,000
2007/01/18 123 125 121 124 376,000
2007/01/17 122 124 117 123 866,000
2007/01/16 119 123 117 123 584,000
2007/01/15 116 119 116 118 396,000
2007/01/12 115 116 114 116 387,000
2007/01/11 113 119 112 115 1,026,000
2007/01/10 113 113 111 112 217,000
2007/01/09 109 112 109 112 154,000
2007/01/05 111 112 109 109 338,000
2007/01/04 111 112 110 112 121,000

このページの先頭へ