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
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

このページの先頭へ