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
2009/12/30 65 66 63 63 157,000
2009/12/29 64 65 63 65 137,000
2009/12/28 63 65 63 63 210,000
2009/12/25 62 63 61 63 261,000
2009/12/24 61 63 61 62 89,000
2009/12/22 61 62 61 61 114,000
2009/12/21 62 62 60 60 75,000
2009/12/18 60 60 59 60 71,000
2009/12/17 61 61 60 61 108,000
2009/12/16 60 62 60 60 110,000
2009/12/15 60 63 60 61 136,000
2009/12/14 60 61 59 61 77,000
2009/12/11 58 60 58 60 136,000
2009/12/10 59 60 58 59 104,000
2009/12/09 61 61 59 59 163,000
2009/12/08 63 63 61 61 163,000
2009/12/07 63 64 62 63 113,000
2009/12/04 63 63 62 62 246,000
2009/12/03 63 65 63 65 216,000
2009/12/02 61 63 60 62 344,000
2009/12/01 60 62 59 62 290,000
2009/11/30 57 60 56 60 97,000
2009/11/27 57 57 56 56 99,000
2009/11/26 56 57 56 57 109,000
2009/11/25 58 58 57 57 84,000
2009/11/24 60 60 59 59 119,000
2009/11/20 59 60 58 59 89,000
2009/11/19 61 61 57 60 171,000
2009/11/18 61 64 60 61 241,000
2009/11/17 67 67 61 63 214,000
2009/11/16 67 67 66 66 112,000
2009/11/13 69 70 68 68 42,000
2009/11/12 70 72 68 70 300,000
2009/11/11 71 71 70 71 59,000
2009/11/10 69 71 69 70 74,000
2009/11/09 69 70 69 69 45,000
2009/11/06 70 71 69 70 152,000
2009/11/05 70 71 69 70 80,000
2009/11/04 70 71 69 70 54,000
2009/11/02 70 71 70 71 85,000
2009/10/30 73 73 71 72 95,000
2009/10/29 71 73 71 72 120,000
2009/10/28 74 74 72 73 94,000
2009/10/27 74 74 73 74 180,000
2009/10/26 73 75 73 75 127,000
2009/10/23 72 75 72 73 436,000
2009/10/22 73 73 71 72 155,000
2009/10/21 72 73 70 73 514,000
2009/10/20 73 73 72 73 89,000
2009/10/19 73 73 71 73 83,000
2009/10/16 74 74 72 74 157,000
2009/10/15 73 74 72 74 145,000
2009/10/14 73 73 71 73 213,000
2009/10/13 71 73 71 73 289,000
2009/10/09 71 74 71 73 136,000
2009/10/08 69 72 68 72 222,000
2009/10/07 68 71 68 69 386,000
2009/10/06 68 69 67 68 80,000
2009/10/05 68 69 68 68 97,000
2009/10/02 69 69 67 69 186,000
2009/10/01 70 71 69 70 114,000
2009/09/30 70 72 69 72 133,000
2009/09/29 71 71 69 69 125,000
2009/09/28 70 70 67 69 282,000
2009/09/25 73 73 71 71 155,000
2009/09/24 73 74 73 74 193,000
2009/09/18 76 76 71 74 868,000
2009/09/17 76 77 73 75 322,000
2009/09/16 75 77 75 75 159,000
2009/09/15 76 77 75 75 143,000
2009/09/14 79 79 77 77 172,000
2009/09/11 82 82 79 80 252,000
2009/09/10 81 83 81 81 325,000
2009/09/09 80 81 79 80 316,000
2009/09/08 79 80 78 80 62,000
2009/09/07 81 81 76 78 400,000
2009/09/04 79 82 79 80 250,000
2009/09/03 82 82 80 80 160,000
2009/09/02 82 83 81 83 163,000
2009/09/01 83 84 82 84 145,000
2009/08/31 83 86 83 84 414,000
2009/08/28 84 85 82 83 389,000
2009/08/27 85 86 83 84 412,000
2009/08/26 86 86 84 86 645,000
2009/08/25 79 87 79 86 2,257,000
2009/08/24 79 80 78 80 263,000
2009/08/21 79 80 75 78 350,000
2009/08/20 77 79 77 78 229,000
2009/08/19 76 79 76 76 314,000
2009/08/18 75 76 75 75 202,000
2009/08/17 79 79 76 77 226,000
2009/08/14 79 80 78 78 182,000
2009/08/13 78 80 78 79 580,000
2009/08/12 77 77 76 77 236,000
2009/08/11 76 78 76 78 218,000
2009/08/10 76 76 74 76 183,000
2009/08/07 74 76 73 75 200,000
2009/08/06 72 75 71 74 389,000
2009/08/05 78 78 76 76 121,000
2009/08/04 77 78 77 78 144,000
2009/08/03 77 77 76 76 79,000
2009/07/31 76 76 75 75 79,000
2009/07/30 74 75 73 74 124,000
2009/07/29 74 75 74 74 86,000
2009/07/28 77 77 74 75 182,000
2009/07/27 76 77 76 77 88,000
2009/07/24 77 78 74 75 308,000
2009/07/23 78 78 76 76 149,000
2009/07/22 77 78 76 77 206,000
2009/07/21 74 76 74 75 139,000
2009/07/17 73 73 71 71 40,000
2009/07/16 73 74 72 72 118,000
2009/07/15 72 73 70 70 72,000
2009/07/14 70 72 70 70 242,000
2009/07/13 73 74 66 69 440,000
2009/07/10 78 79 74 75 604,000
2009/07/09 77 79 77 77 271,000
2009/07/08 80 80 78 79 514,000
2009/07/07 85 85 83 84 278,000
2009/07/06 84 84 83 84 281,000
2009/07/03 85 86 84 84 285,000
2009/07/02 89 89 86 86 510,000
2009/07/01 85 90 84 88 1,594,000
2009/06/30 84 86 82 86 510,000
2009/06/29 85 85 84 85 187,000
2009/06/26 85 85 83 85 272,000
2009/06/25 84 85 82 84 261,000
2009/06/24 84 85 83 83 221,000
2009/06/23 84 85 82 84 318,000
2009/06/22 84 87 83 86 309,000
2009/06/19 86 87 84 84 368,000
2009/06/18 88 88 86 86 402,000
2009/06/17 82 89 81 88 724,000
2009/06/16 88 88 83 83 1,054,000
2009/06/15 89 92 88 88 1,066,000
2009/06/12 93 93 86 90 1,166,000
2009/06/11 87 92 87 89 1,117,000
2009/06/10 88 89 86 87 1,084,000
2009/06/09 84 89 84 86 956,000
2009/06/08 85 86 82 83 1,087,000
2009/06/05 79 84 77 84 1,162,000
2009/06/04 74 78 74 78 720,000
2009/06/03 75 76 74 74 315,000
2009/06/02 76 76 74 74 571,000
2009/06/01 72 75 72 73 721,000
2009/05/29 72 72 70 70 462,000
2009/05/28 70 71 70 71 173,000
2009/05/27 72 73 71 72 368,000
2009/05/26 72 72 69 71 608,000
2009/05/25 68 69 67 69 221,000
2009/05/22 67 68 66 67 143,000
2009/05/21 68 69 67 67 347,000
2009/05/20 68 68 66 68 169,000
2009/05/19 67 68 67 68 147,000
2009/05/18 68 69 65 66 464,000
2009/05/15 67 70 67 68 461,000
2009/05/14 69 71 66 68 1,069,000
2009/05/13 67 71 66 70 1,520,000
2009/05/12 65 68 65 67 471,000
2009/05/11 65 67 65 66 323,000
2009/05/08 65 65 63 64 348,000
2009/05/07 65 68 63 64 506,000
2009/05/01 60 62 60 61 266,000
2009/04/30 58 61 58 60 349,000
2009/04/28 58 58 57 57 220,000
2009/04/27 59 60 57 57 198,000
2009/04/24 59 60 58 59 139,000
2009/04/23 61 61 56 59 602,000
2009/04/22 63 63 61 61 150,000
2009/04/21 63 63 60 61 326,000
2009/04/20 66 66 63 64 273,000
2009/04/17 70 70 64 65 813,000
2009/04/16 67 71 67 67 527,000
2009/04/15 69 69 63 68 638,000
2009/04/14 74 75 68 69 1,181,000
2009/04/13 63 66 61 65 617,000
2009/04/10 65 66 61 61 749,000
2009/04/09 66 68 63 65 2,209,000
2009/04/08 59 59 56 59 1,135,000
2009/04/07 55 60 54 59 688,000
2009/04/06 53 56 53 56 478,000
2009/04/03 55 55 53 53 318,000
2009/04/02 54 55 54 55 138,000
2009/04/01 53 54 52 54 108,000
2009/03/31 53 54 52 53 247,000
2009/03/30 55 56 54 54 134,000
2009/03/27 57 57 54 54 514,000
2009/03/26 55 57 54 57 961,000
2009/03/25 51 55 51 54 673,000
2009/03/24 51 52 50 52 366,000
2009/03/23 49 50 49 50 58,000
2009/03/19 50 50 49 50 49,000
2009/03/18 50 50 49 49 165,000
2009/03/17 48 50 48 49 92,000
2009/03/16 50 50 48 48 236,000
2009/03/13 48 50 48 49 240,000
2009/03/12 47 53 47 49 854,000
2009/03/11 47 48 46 47 82,000
2009/03/10 46 47 46 46 46,000
2009/03/09 46 47 46 47 105,000
2009/03/06 47 47 46 46 96,000
2009/03/05 47 49 47 47 139,000
2009/03/04 46 47 46 47 94,000
2009/03/03 46 47 46 47 53,000
2009/03/02 46 47 46 47 64,000
2009/02/27 46 47 46 47 83,000
2009/02/26 49 49 46 47 165,000
2009/02/25 48 49 47 48 59,000
2009/02/24 45 47 45 47 116,000
2009/02/23 47 47 45 47 111,000
2009/02/20 47 48 46 47 255,000
2009/02/19 49 49 48 49 64,000
2009/02/18 50 50 48 49 103,000
2009/02/17 51 51 50 51 76,000
2009/02/16 51 51 50 51 38,000
2009/02/13 51 51 50 51 169,000
2009/02/12 49 51 49 50 237,000
2009/02/10 52 52 51 51 128,000
2009/02/09 52 52 51 51 105,000
2009/02/06 52 53 51 51 81,000
2009/02/05 52 53 51 52 283,000
2009/02/04 52 53 51 53 198,000
2009/02/03 51 52 50 52 107,000
2009/02/02 50 51 49 50 159,000
2009/01/30 52 52 51 51 165,000
2009/01/29 53 53 52 53 276,000
2009/01/28 52 52 51 52 89,000
2009/01/27 52 52 51 52 139,000
2009/01/26 51 52 50 52 122,000
2009/01/23 51 51 49 51 133,000
2009/01/22 52 53 51 51 247,000
2009/01/21 52 52 51 51 111,000
2009/01/20 53 53 52 52 83,000
2009/01/19 54 55 53 53 131,000
2009/01/16 52 54 51 54 298,000
2009/01/15 52 52 51 51 151,000
2009/01/14 53 54 53 53 73,000
2009/01/13 54 54 53 53 257,000
2009/01/09 54 55 53 55 193,000
2009/01/08 55 55 54 54 270,000
2009/01/07 57 58 55 56 580,000
2009/01/06 55 56 54 56 573,000
2009/01/05 54 55 53 55 150,000

このページの先頭へ