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 |
---|---|---|---|---|---|
2008/12/30 | 54 | 54 | 52 | 52 | 286,000 |
2008/12/29 | 52 | 54 | 52 | 54 | 321,000 |
2008/12/26 | 52 | 52 | 51 | 51 | 63,000 |
2008/12/25 | 52 | 52 | 52 | 52 | 22,000 |
2008/12/24 | 51 | 52 | 50 | 52 | 142,000 |
2008/12/22 | 53 | 53 | 50 | 52 | 183,000 |
2008/12/19 | 52 | 53 | 52 | 53 | 207,000 |
2008/12/18 | 52 | 54 | 52 | 53 | 205,000 |
2008/12/17 | 54 | 55 | 52 | 53 | 324,000 |
2008/12/16 | 54 | 54 | 52 | 53 | 188,000 |
2008/12/15 | 52 | 54 | 52 | 53 | 151,000 |
2008/12/12 | 52 | 53 | 51 | 51 | 314,000 |
2008/12/11 | 52 | 55 | 51 | 54 | 444,000 |
2008/12/10 | 50 | 53 | 50 | 53 | 337,000 |
2008/12/09 | 50 | 52 | 50 | 51 | 266,000 |
2008/12/08 | 49 | 50 | 49 | 50 | 171,000 |
2008/12/05 | 48 | 50 | 48 | 48 | 193,000 |
2008/12/04 | 49 | 50 | 48 | 48 | 165,000 |
2008/12/03 | 50 | 51 | 49 | 49 | 196,000 |
2008/12/02 | 50 | 51 | 48 | 48 | 172,000 |
2008/12/01 | 51 | 52 | 51 | 52 | 180,000 |
2008/11/28 | 53 | 53 | 50 | 51 | 303,000 |
2008/11/27 | 53 | 53 | 51 | 52 | 234,000 |
2008/11/26 | 50 | 52 | 50 | 51 | 104,000 |
2008/11/25 | 54 | 54 | 50 | 51 | 235,000 |
2008/11/21 | 48 | 51 | 48 | 51 | 211,000 |
2008/11/20 | 48 | 51 | 47 | 48 | 240,000 |
2008/11/19 | 55 | 56 | 51 | 51 | 375,000 |
2008/11/18 | 56 | 57 | 54 | 54 | 238,000 |
2008/11/17 | 55 | 57 | 55 | 57 | 196,000 |
2008/11/14 | 57 | 58 | 55 | 56 | 442,000 |
2008/11/13 | 53 | 56 | 52 | 55 | 262,000 |
2008/11/12 | 53 | 56 | 53 | 55 | 214,000 |
2008/11/11 | 54 | 58 | 53 | 54 | 529,000 |
2008/11/10 | 53 | 57 | 53 | 54 | 318,000 |
2008/11/07 | 50 | 54 | 48 | 53 | 404,000 |
2008/11/06 | 54 | 55 | 52 | 52 | 319,000 |
2008/11/05 | 57 | 59 | 56 | 58 | 392,000 |
2008/11/04 | 54 | 56 | 53 | 55 | 284,000 |
2008/10/31 | 51 | 54 | 49 | 53 | 487,000 |
2008/10/30 | 49 | 52 | 48 | 51 | 386,000 |
2008/10/29 | 49 | 51 | 47 | 48 | 288,000 |
2008/10/28 | 44 | 46 | 41 | 46 | 235,000 |
2008/10/27 | 48 | 48 | 43 | 44 | 233,000 |
2008/10/24 | 49 | 49 | 47 | 48 | 250,000 |
2008/10/23 | 47 | 50 | 44 | 50 | 338,000 |
2008/10/22 | 51 | 52 | 50 | 50 | 168,000 |
2008/10/21 | 54 | 55 | 53 | 53 | 300,000 |
2008/10/20 | 50 | 53 | 50 | 52 | 196,000 |
2008/10/17 | 52 | 53 | 49 | 51 | 254,000 |
2008/10/16 | 49 | 50 | 48 | 49 | 305,000 |
2008/10/15 | 53 | 54 | 51 | 54 | 322,000 |
2008/10/14 | 55 | 57 | 50 | 56 | 769,000 |
2008/10/10 | 42 | 43 | 40 | 43 | 384,000 |
2008/10/09 | 44 | 47 | 43 | 43 | 628,000 |
2008/10/08 | 42 | 46 | 41 | 41 | 829,000 |
2008/10/07 | 43 | 49 | 41 | 49 | 804,000 |
2008/10/06 | 54 | 55 | 45 | 45 | 785,000 |
2008/10/03 | 56 | 57 | 55 | 56 | 231,000 |
2008/10/02 | 62 | 62 | 57 | 58 | 444,000 |
2008/10/01 | 65 | 65 | 62 | 63 | 124,000 |
2008/09/30 | 63 | 64 | 61 | 63 | 296,000 |
2008/09/29 | 67 | 68 | 64 | 65 | 245,000 |
2008/09/26 | 70 | 71 | 66 | 67 | 277,000 |
2008/09/25 | 71 | 72 | 70 | 70 | 88,000 |
2008/09/24 | 69 | 72 | 69 | 72 | 99,000 |
2008/09/22 | 74 | 74 | 70 | 71 | 245,000 |
2008/09/19 | 70 | 71 | 68 | 71 | 277,000 |
2008/09/18 | 65 | 68 | 64 | 67 | 228,000 |
2008/09/17 | 70 | 70 | 67 | 67 | 235,000 |
2008/09/16 | 62 | 70 | 61 | 68 | 483,000 |
2008/09/12 | 71 | 72 | 69 | 71 | 202,000 |
2008/09/11 | 72 | 73 | 68 | 68 | 201,000 |
2008/09/10 | 69 | 73 | 68 | 73 | 204,000 |
2008/09/09 | 75 | 76 | 70 | 71 | 406,000 |
2008/09/08 | 67 | 71 | 67 | 71 | 204,000 |
2008/09/05 | 66 | 68 | 61 | 64 | 585,000 |
2008/09/04 | 75 | 76 | 71 | 71 | 285,000 |
2008/09/03 | 78 | 78 | 76 | 76 | 244,000 |
2008/09/02 | 81 | 81 | 76 | 77 | 365,000 |
2008/09/01 | 82 | 82 | 80 | 80 | 104,000 |
2008/08/29 | 82 | 83 | 81 | 83 | 189,000 |
2008/08/28 | 84 | 84 | 79 | 80 | 513,000 |
2008/08/27 | 84 | 85 | 82 | 82 | 195,000 |
2008/08/26 | 82 | 84 | 81 | 84 | 258,000 |
2008/08/25 | 84 | 85 | 83 | 85 | 317,000 |
2008/08/22 | 81 | 84 | 80 | 84 | 458,000 |
2008/08/21 | 81 | 81 | 79 | 80 | 207,000 |
2008/08/20 | 79 | 82 | 79 | 82 | 184,000 |
2008/08/19 | 81 | 81 | 79 | 80 | 113,000 |
2008/08/18 | 80 | 82 | 79 | 81 | 216,000 |
2008/08/15 | 79 | 80 | 79 | 79 | 309,000 |
2008/08/14 | 80 | 80 | 78 | 79 | 335,000 |
2008/08/13 | 82 | 82 | 80 | 80 | 178,000 |
2008/08/12 | 86 | 86 | 81 | 82 | 543,000 |
2008/08/11 | 88 | 91 | 86 | 86 | 611,000 |
2008/08/08 | 83 | 87 | 83 | 86 | 366,000 |
2008/08/07 | 87 | 87 | 83 | 85 | 249,000 |
2008/08/06 | 85 | 89 | 83 | 85 | 943,000 |
2008/08/05 | 88 | 90 | 82 | 82 | 375,000 |
2008/08/04 | 96 | 97 | 88 | 89 | 789,000 |
2008/08/01 | 100 | 101 | 97 | 98 | 762,000 |
2008/07/31 | 102 | 108 | 98 | 101 | 2,934,000 |
2008/07/30 | 97 | 98 | 95 | 98 | 213,000 |
2008/07/29 | 96 | 97 | 94 | 96 | 288,000 |
2008/07/28 | 98 | 98 | 96 | 98 | 261,000 |
2008/07/25 | 96 | 97 | 95 | 97 | 217,000 |
2008/07/24 | 99 | 99 | 95 | 99 | 271,000 |
2008/07/23 | 98 | 100 | 95 | 98 | 301,000 |
2008/07/22 | 94 | 96 | 91 | 96 | 284,000 |
2008/07/18 | 96 | 97 | 92 | 93 | 388,000 |
2008/07/17 | 100 | 101 | 95 | 95 | 283,000 |
2008/07/16 | 97 | 99 | 97 | 97 | 239,000 |
2008/07/15 | 104 | 106 | 98 | 98 | 538,000 |
2008/07/14 | 102 | 108 | 101 | 104 | 734,000 |
2008/07/11 | 104 | 105 | 101 | 101 | 479,000 |
2008/07/10 | 103 | 104 | 102 | 103 | 385,000 |
2008/07/09 | 106 | 108 | 103 | 103 | 418,000 |
2008/07/08 | 110 | 110 | 104 | 104 | 764,000 |
2008/07/07 | 111 | 111 | 107 | 111 | 884,000 |
2008/07/04 | 116 | 117 | 107 | 111 | 4,459,000 |
2008/07/03 | 101 | 110 | 100 | 110 | 5,521,000 |
2008/07/02 | 105 | 106 | 99 | 99 | 627,000 |
2008/07/01 | 106 | 110 | 103 | 103 | 591,000 |
2008/06/30 | 107 | 110 | 106 | 106 | 477,000 |
2008/06/27 | 106 | 111 | 102 | 108 | 1,312,000 |
2008/06/26 | 116 | 116 | 111 | 111 | 369,000 |
2008/06/25 | 121 | 122 | 116 | 116 | 395,000 |
2008/06/24 | 122 | 123 | 120 | 120 | 297,000 |
2008/06/23 | 118 | 121 | 117 | 120 | 320,000 |
2008/06/20 | 125 | 125 | 121 | 121 | 417,000 |
2008/06/19 | 130 | 132 | 126 | 126 | 680,000 |
2008/06/18 | 127 | 129 | 126 | 129 | 480,000 |
2008/06/17 | 126 | 130 | 125 | 126 | 833,000 |
2008/06/16 | 123 | 128 | 120 | 125 | 887,000 |
2008/06/13 | 130 | 130 | 122 | 125 | 783,000 |
2008/06/12 | 128 | 132 | 127 | 129 | 620,000 |
2008/06/11 | 128 | 130 | 123 | 129 | 707,000 |
2008/06/10 | 134 | 135 | 127 | 127 | 944,000 |
2008/06/09 | 132 | 139 | 131 | 135 | 1,726,000 |
2008/06/06 | 140 | 142 | 132 | 134 | 1,228,000 |
2008/06/05 | 147 | 148 | 135 | 139 | 2,586,000 |
2008/06/04 | 135 | 145 | 134 | 143 | 2,772,000 |
2008/06/03 | 133 | 138 | 132 | 137 | 2,167,000 |
2008/06/02 | 129 | 134 | 128 | 134 | 1,857,000 |
2008/05/30 | 124 | 132 | 123 | 127 | 2,957,000 |
2008/05/29 | 123 | 128 | 123 | 126 | 1,625,000 |
2008/05/28 | 124 | 126 | 122 | 122 | 1,044,000 |
2008/05/27 | 123 | 129 | 123 | 127 | 1,770,000 |
2008/05/26 | 127 | 130 | 121 | 124 | 2,647,000 |
2008/05/23 | 122 | 131 | 118 | 126 | 5,446,000 |
2008/05/22 | 125 | 125 | 120 | 122 | 3,880,000 |
2008/05/21 | 117 | 126 | 116 | 122 | 4,356,000 |
2008/05/20 | 115 | 123 | 115 | 119 | 6,832,000 |
2008/05/19 | 99 | 122 | 98 | 122 | 13,853,000 |
2008/05/16 | 92 | 93 | 90 | 92 | 969,000 |
2008/05/15 | 99 | 99 | 93 | 93 | 1,814,000 |
2008/05/14 | 92 | 96 | 91 | 95 | 1,159,000 |
2008/05/13 | 91 | 92 | 89 | 92 | 745,000 |
2008/05/12 | 93 | 96 | 92 | 94 | 2,373,000 |
2008/05/09 | 89 | 92 | 88 | 88 | 825,000 |
2008/05/08 | 88 | 90 | 87 | 88 | 855,000 |
2008/05/07 | 88 | 90 | 86 | 90 | 1,117,000 |
2008/05/02 | 83 | 84 | 82 | 84 | 138,000 |
2008/05/01 | 83 | 85 | 82 | 82 | 253,000 |
2008/04/30 | 82 | 84 | 81 | 83 | 487,000 |
2008/04/28 | 84 | 84 | 81 | 81 | 206,000 |
2008/04/25 | 83 | 83 | 82 | 83 | 227,000 |
2008/04/24 | 83 | 83 | 82 | 82 | 222,000 |
2008/04/23 | 81 | 84 | 81 | 84 | 372,000 |
2008/04/22 | 81 | 82 | 81 | 82 | 113,000 |
2008/04/21 | 83 | 84 | 81 | 81 | 208,000 |
2008/04/18 | 82 | 82 | 80 | 82 | 296,000 |
2008/04/17 | 83 | 83 | 81 | 82 | 233,000 |
2008/04/16 | 81 | 83 | 81 | 81 | 370,000 |
2008/04/15 | 82 | 82 | 80 | 81 | 234,000 |
2008/04/14 | 82 | 83 | 79 | 83 | 501,000 |
2008/04/11 | 82 | 84 | 82 | 84 | 456,000 |
2008/04/10 | 83 | 85 | 80 | 82 | 540,000 |
2008/04/09 | 85 | 85 | 82 | 84 | 722,000 |
2008/04/08 | 86 | 87 | 82 | 82 | 1,247,000 |
2008/04/07 | 87 | 90 | 85 | 88 | 3,198,000 |
2008/04/04 | 82 | 83 | 80 | 82 | 1,082,000 |
2008/04/03 | 78 | 88 | 78 | 83 | 6,123,000 |
2008/04/02 | 73 | 75 | 73 | 74 | 251,000 |
2008/04/01 | 73 | 73 | 70 | 70 | 237,000 |
2008/03/31 | 75 | 76 | 72 | 72 | 192,000 |
2008/03/28 | 75 | 75 | 72 | 75 | 312,000 |
2008/03/27 | 75 | 76 | 74 | 74 | 188,000 |
2008/03/26 | 73 | 76 | 73 | 76 | 334,000 |
2008/03/25 | 75 | 75 | 72 | 73 | 175,000 |
2008/03/24 | 73 | 74 | 72 | 73 | 107,000 |
2008/03/21 | 71 | 73 | 70 | 73 | 190,000 |
2008/03/19 | 72 | 73 | 69 | 70 | 406,000 |
2008/03/18 | 67 | 71 | 67 | 68 | 152,000 |
2008/03/17 | 69 | 69 | 62 | 69 | 422,000 |
2008/03/14 | 73 | 74 | 72 | 72 | 293,000 |
2008/03/13 | 78 | 78 | 73 | 73 | 206,000 |
2008/03/12 | 79 | 81 | 78 | 78 | 322,000 |
2008/03/11 | 71 | 76 | 71 | 76 | 405,000 |
2008/03/10 | 78 | 80 | 76 | 76 | 312,000 |
2008/03/07 | 80 | 82 | 78 | 80 | 264,000 |
2008/03/06 | 82 | 84 | 82 | 84 | 323,000 |
2008/03/05 | 79 | 82 | 78 | 80 | 261,000 |
2008/03/04 | 79 | 80 | 77 | 80 | 390,000 |
2008/03/03 | 80 | 81 | 78 | 79 | 401,000 |
2008/02/29 | 85 | 86 | 83 | 84 | 496,000 |
2008/02/28 | 90 | 90 | 85 | 88 | 417,000 |
2008/02/27 | 91 | 92 | 89 | 90 | 483,000 |
2008/02/26 | 87 | 94 | 86 | 89 | 1,430,000 |
2008/02/25 | 84 | 86 | 83 | 85 | 624,000 |
2008/02/22 | 83 | 85 | 81 | 84 | 488,000 |
2008/02/21 | 85 | 87 | 82 | 84 | 1,422,000 |
2008/02/20 | 79 | 86 | 79 | 81 | 2,774,000 |
2008/02/19 | 76 | 78 | 74 | 77 | 385,000 |
2008/02/18 | 74 | 76 | 74 | 75 | 180,000 |
2008/02/15 | 72 | 74 | 71 | 73 | 252,000 |
2008/02/14 | 70 | 73 | 70 | 73 | 147,000 |
2008/02/13 | 69 | 71 | 68 | 68 | 123,000 |
2008/02/12 | 71 | 71 | 67 | 67 | 305,000 |
2008/02/08 | 71 | 72 | 70 | 71 | 215,000 |
2008/02/07 | 72 | 72 | 70 | 71 | 247,000 |
2008/02/06 | 73 | 74 | 72 | 72 | 324,000 |
2008/02/05 | 77 | 78 | 76 | 77 | 316,000 |
2008/02/04 | 77 | 79 | 77 | 79 | 373,000 |
2008/02/01 | 78 | 80 | 76 | 76 | 663,000 |
2008/01/31 | 74 | 78 | 73 | 78 | 544,000 |
2008/01/30 | 71 | 76 | 71 | 72 | 554,000 |
2008/01/29 | 71 | 72 | 68 | 72 | 622,000 |
2008/01/28 | 71 | 71 | 68 | 69 | 612,000 |
2008/01/25 | 65 | 71 | 65 | 69 | 617,000 |
2008/01/24 | 63 | 65 | 63 | 64 | 348,000 |
2008/01/23 | 62 | 65 | 60 | 62 | 493,000 |
2008/01/22 | 62 | 62 | 60 | 61 | 638,000 |
2008/01/21 | 65 | 66 | 62 | 64 | 469,000 |
2008/01/18 | 59 | 68 | 59 | 65 | 852,000 |
2008/01/17 | 58 | 68 | 58 | 64 | 1,997,000 |
2008/01/16 | 59 | 63 | 52 | 56 | 609,000 |
2008/01/15 | 71 | 71 | 62 | 64 | 574,000 |
2008/01/11 | 75 | 77 | 71 | 71 | 464,000 |
2008/01/10 | 78 | 79 | 75 | 75 | 183,000 |
2008/01/09 | 72 | 78 | 71 | 78 | 552,000 |
2008/01/08 | 75 | 77 | 75 | 75 | 318,000 |
2008/01/07 | 74 | 77 | 71 | 76 | 487,000 |
2008/01/04 | 80 | 80 | 75 | 75 | 528,000 |