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 |
|---|---|---|---|---|---|
| 2010/12/30 | 70 | 70 | 67 | 68 | 354,000 |
| 2010/12/29 | 68 | 70 | 67 | 70 | 456,000 |
| 2010/12/28 | 68 | 70 | 68 | 69 | 173,000 |
| 2010/12/27 | 68 | 69 | 66 | 69 | 400,000 |
| 2010/12/24 | 69 | 69 | 67 | 68 | 403,000 |
| 2010/12/22 | 70 | 70 | 69 | 70 | 97,000 |
| 2010/12/21 | 69 | 70 | 69 | 69 | 208,000 |
| 2010/12/20 | 70 | 71 | 69 | 69 | 290,000 |
| 2010/12/17 | 71 | 72 | 70 | 70 | 219,000 |
| 2010/12/16 | 70 | 72 | 70 | 72 | 413,000 |
| 2010/12/15 | 72 | 73 | 70 | 72 | 957,000 |
| 2010/12/14 | 70 | 72 | 69 | 72 | 508,000 |
| 2010/12/13 | 68 | 70 | 67 | 70 | 391,000 |
| 2010/12/10 | 70 | 70 | 68 | 69 | 496,000 |
| 2010/12/09 | 73 | 73 | 70 | 71 | 742,000 |
| 2010/12/08 | 71 | 73 | 71 | 73 | 631,000 |
| 2010/12/07 | 72 | 72 | 70 | 71 | 328,000 |
| 2010/12/06 | 70 | 72 | 69 | 72 | 416,000 |
| 2010/12/03 | 70 | 71 | 69 | 70 | 316,000 |
| 2010/12/02 | 68 | 71 | 68 | 69 | 846,000 |
| 2010/12/01 | 67 | 67 | 66 | 67 | 335,000 |
| 2010/11/30 | 69 | 70 | 67 | 67 | 309,000 |
| 2010/11/29 | 68 | 69 | 67 | 69 | 202,000 |
| 2010/11/26 | 69 | 69 | 66 | 68 | 296,000 |
| 2010/11/25 | 69 | 69 | 67 | 68 | 453,000 |
| 2010/11/24 | 65 | 69 | 64 | 67 | 715,000 |
| 2010/11/22 | 63 | 66 | 62 | 66 | 668,000 |
| 2010/11/19 | 63 | 63 | 61 | 62 | 280,000 |
| 2010/11/18 | 59 | 63 | 59 | 62 | 419,000 |
| 2010/11/17 | 58 | 60 | 58 | 60 | 468,000 |
| 2010/11/16 | 61 | 61 | 60 | 60 | 200,000 |
| 2010/11/15 | 60 | 61 | 60 | 60 | 170,000 |
| 2010/11/12 | 61 | 62 | 60 | 60 | 358,000 |
| 2010/11/11 | 63 | 63 | 62 | 62 | 335,000 |
| 2010/11/10 | 61 | 63 | 61 | 63 | 302,000 |
| 2010/11/09 | 60 | 62 | 59 | 61 | 491,000 |
| 2010/11/08 | 60 | 60 | 59 | 60 | 418,000 |
| 2010/11/05 | 57 | 58 | 57 | 58 | 202,000 |
| 2010/11/04 | 55 | 57 | 55 | 55 | 231,000 |
| 2010/11/02 | 55 | 55 | 54 | 54 | 109,000 |
| 2010/11/01 | 54 | 55 | 53 | 54 | 305,000 |
| 2010/10/29 | 55 | 56 | 54 | 54 | 83,000 |
| 2010/10/28 | 56 | 57 | 54 | 55 | 218,000 |
| 2010/10/27 | 57 | 57 | 55 | 56 | 166,000 |
| 2010/10/26 | 57 | 58 | 56 | 57 | 161,000 |
| 2010/10/25 | 58 | 59 | 57 | 58 | 97,000 |
| 2010/10/22 | 58 | 59 | 57 | 58 | 208,000 |
| 2010/10/21 | 59 | 59 | 57 | 57 | 110,000 |
| 2010/10/20 | 59 | 59 | 56 | 58 | 281,000 |
| 2010/10/19 | 59 | 60 | 59 | 59 | 156,000 |
| 2010/10/18 | 61 | 61 | 60 | 60 | 68,000 |
| 2010/10/15 | 62 | 62 | 60 | 60 | 92,000 |
| 2010/10/14 | 61 | 63 | 61 | 62 | 120,000 |
| 2010/10/13 | 61 | 62 | 60 | 60 | 136,000 |
| 2010/10/12 | 63 | 63 | 61 | 61 | 145,000 |
| 2010/10/08 | 64 | 64 | 62 | 63 | 134,000 |
| 2010/10/07 | 63 | 64 | 62 | 64 | 225,000 |
| 2010/10/06 | 61 | 63 | 61 | 63 | 178,000 |
| 2010/10/05 | 60 | 61 | 59 | 61 | 114,000 |
| 2010/10/04 | 63 | 63 | 60 | 60 | 159,000 |
| 2010/10/01 | 63 | 63 | 62 | 62 | 135,000 |
| 2010/09/30 | 66 | 66 | 63 | 63 | 191,000 |
| 2010/09/29 | 64 | 66 | 64 | 66 | 79,000 |
| 2010/09/28 | 65 | 66 | 64 | 64 | 188,000 |
| 2010/09/27 | 65 | 66 | 64 | 66 | 95,000 |
| 2010/09/24 | 65 | 66 | 64 | 64 | 76,000 |
| 2010/09/22 | 66 | 66 | 65 | 66 | 51,000 |
| 2010/09/21 | 66 | 67 | 65 | 66 | 144,000 |
| 2010/09/17 | 65 | 66 | 64 | 65 | 105,000 |
| 2010/09/16 | 66 | 67 | 65 | 65 | 236,000 |
| 2010/09/15 | 65 | 66 | 64 | 64 | 168,000 |
| 2010/09/14 | 67 | 67 | 65 | 65 | 121,000 |
| 2010/09/13 | 67 | 68 | 66 | 66 | 40,000 |
| 2010/09/10 | 65 | 67 | 65 | 66 | 194,000 |
| 2010/09/09 | 64 | 65 | 64 | 65 | 115,000 |
| 2010/09/08 | 64 | 65 | 64 | 64 | 62,000 |
| 2010/09/07 | 66 | 67 | 65 | 67 | 121,000 |
| 2010/09/06 | 64 | 65 | 63 | 65 | 147,000 |
| 2010/09/03 | 62 | 63 | 62 | 62 | 87,000 |
| 2010/09/02 | 63 | 63 | 61 | 62 | 113,000 |
| 2010/09/01 | 62 | 62 | 61 | 61 | 252,000 |
| 2010/08/31 | 65 | 65 | 62 | 62 | 98,000 |
| 2010/08/30 | 65 | 66 | 64 | 65 | 183,000 |
| 2010/08/27 | 63 | 65 | 62 | 65 | 119,000 |
| 2010/08/26 | 62 | 64 | 61 | 64 | 133,000 |
| 2010/08/25 | 60 | 62 | 59 | 62 | 221,000 |
| 2010/08/24 | 62 | 62 | 59 | 61 | 449,000 |
| 2010/08/23 | 64 | 65 | 62 | 62 | 348,000 |
| 2010/08/20 | 68 | 68 | 66 | 66 | 152,000 |
| 2010/08/19 | 67 | 69 | 67 | 68 | 232,000 |
| 2010/08/18 | 68 | 69 | 67 | 67 | 187,000 |
| 2010/08/17 | 68 | 68 | 67 | 67 | 225,000 |
| 2010/08/16 | 71 | 71 | 67 | 69 | 582,000 |
| 2010/08/13 | 72 | 72 | 69 | 71 | 186,000 |
| 2010/08/12 | 70 | 71 | 70 | 71 | 248,000 |
| 2010/08/11 | 76 | 76 | 73 | 73 | 131,000 |
| 2010/08/10 | 77 | 77 | 75 | 75 | 126,000 |
| 2010/08/09 | 76 | 76 | 74 | 76 | 69,000 |
| 2010/08/06 | 74 | 76 | 74 | 76 | 123,000 |
| 2010/08/05 | 72 | 76 | 72 | 76 | 134,000 |
| 2010/08/04 | 72 | 74 | 72 | 72 | 98,000 |
| 2010/08/03 | 73 | 74 | 73 | 73 | 79,000 |
| 2010/08/02 | 74 | 74 | 72 | 72 | 83,000 |
| 2010/07/30 | 76 | 76 | 73 | 74 | 80,000 |
| 2010/07/29 | 77 | 77 | 75 | 75 | 76,000 |
| 2010/07/28 | 75 | 76 | 74 | 76 | 83,000 |
| 2010/07/27 | 75 | 76 | 74 | 74 | 165,000 |
| 2010/07/26 | 73 | 76 | 73 | 76 | 117,000 |
| 2010/07/23 | 72 | 74 | 72 | 74 | 109,000 |
| 2010/07/22 | 73 | 73 | 71 | 71 | 85,000 |
| 2010/07/21 | 73 | 73 | 72 | 72 | 29,000 |
| 2010/07/20 | 73 | 73 | 72 | 73 | 150,000 |
| 2010/07/16 | 78 | 78 | 74 | 74 | 178,000 |
| 2010/07/15 | 79 | 80 | 77 | 77 | 28,000 |
| 2010/07/14 | 78 | 80 | 78 | 78 | 136,000 |
| 2010/07/13 | 79 | 79 | 77 | 78 | 101,000 |
| 2010/07/12 | 78 | 79 | 78 | 78 | 43,000 |
| 2010/07/09 | 78 | 78 | 76 | 78 | 88,000 |
| 2010/07/08 | 77 | 79 | 77 | 77 | 125,000 |
| 2010/07/07 | 78 | 78 | 75 | 75 | 40,000 |
| 2010/07/06 | 78 | 78 | 76 | 78 | 130,000 |
| 2010/07/05 | 75 | 79 | 74 | 78 | 323,000 |
| 2010/07/02 | 71 | 73 | 70 | 72 | 274,000 |
| 2010/07/01 | 72 | 74 | 72 | 73 | 167,000 |
| 2010/06/30 | 73 | 75 | 72 | 75 | 290,000 |
| 2010/06/29 | 78 | 79 | 74 | 76 | 355,000 |
| 2010/06/28 | 79 | 79 | 76 | 77 | 353,000 |
| 2010/06/25 | 83 | 83 | 79 | 79 | 633,000 |
| 2010/06/24 | 85 | 87 | 83 | 83 | 382,000 |
| 2010/06/23 | 86 | 86 | 85 | 85 | 201,000 |
| 2010/06/22 | 87 | 89 | 85 | 87 | 765,000 |
| 2010/06/21 | 85 | 87 | 85 | 86 | 262,000 |
| 2010/06/18 | 84 | 85 | 83 | 85 | 189,000 |
| 2010/06/17 | 85 | 86 | 84 | 85 | 302,000 |
| 2010/06/16 | 88 | 88 | 84 | 84 | 537,000 |
| 2010/06/15 | 85 | 87 | 84 | 86 | 594,000 |
| 2010/06/14 | 83 | 85 | 83 | 85 | 251,000 |
| 2010/06/11 | 83 | 84 | 82 | 83 | 206,000 |
| 2010/06/10 | 82 | 83 | 81 | 81 | 71,000 |
| 2010/06/09 | 83 | 84 | 81 | 82 | 113,000 |
| 2010/06/08 | 80 | 84 | 80 | 83 | 335,000 |
| 2010/06/07 | 83 | 83 | 80 | 81 | 272,000 |
| 2010/06/04 | 85 | 85 | 84 | 85 | 110,000 |
| 2010/06/03 | 85 | 85 | 83 | 85 | 211,000 |
| 2010/06/02 | 84 | 87 | 82 | 83 | 561,000 |
| 2010/06/01 | 83 | 88 | 82 | 83 | 994,000 |
| 2010/05/31 | 80 | 81 | 80 | 81 | 116,000 |
| 2010/05/28 | 81 | 81 | 78 | 79 | 284,000 |
| 2010/05/27 | 76 | 79 | 76 | 79 | 256,000 |
| 2010/05/26 | 79 | 79 | 75 | 76 | 409,000 |
| 2010/05/25 | 78 | 79 | 77 | 78 | 265,000 |
| 2010/05/24 | 80 | 81 | 78 | 79 | 190,000 |
| 2010/05/21 | 78 | 80 | 77 | 79 | 593,000 |
| 2010/05/20 | 84 | 85 | 82 | 82 | 399,000 |
| 2010/05/19 | 83 | 86 | 80 | 86 | 814,000 |
| 2010/05/18 | 91 | 92 | 84 | 86 | 1,555,000 |
| 2010/05/17 | 93 | 97 | 89 | 91 | 2,060,000 |
| 2010/05/14 | 94 | 96 | 91 | 94 | 5,626,000 |
| 2010/05/13 | 87 | 109 | 87 | 94 | 51,443,000 |
| 2010/05/12 | 88 | 89 | 86 | 86 | 182,000 |
| 2010/05/11 | 87 | 89 | 86 | 88 | 781,000 |
| 2010/05/10 | 81 | 85 | 80 | 84 | 296,000 |
| 2010/05/07 | 78 | 84 | 78 | 82 | 720,000 |
| 2010/05/06 | 90 | 90 | 87 | 87 | 380,000 |
| 2010/04/30 | 92 | 93 | 91 | 91 | 268,000 |
| 2010/04/28 | 90 | 91 | 89 | 91 | 313,000 |
| 2010/04/27 | 92 | 94 | 91 | 93 | 574,000 |
| 2010/04/26 | 92 | 94 | 92 | 92 | 466,000 |
| 2010/04/23 | 90 | 94 | 89 | 91 | 589,000 |
| 2010/04/22 | 91 | 91 | 89 | 90 | 356,000 |
| 2010/04/21 | 87 | 91 | 87 | 91 | 502,000 |
| 2010/04/20 | 86 | 88 | 85 | 86 | 648,000 |
| 2010/04/19 | 86 | 87 | 85 | 85 | 722,000 |
| 2010/04/16 | 93 | 93 | 88 | 88 | 1,064,000 |
| 2010/04/15 | 93 | 97 | 92 | 94 | 2,359,000 |
| 2010/04/14 | 91 | 93 | 91 | 92 | 676,000 |
| 2010/04/13 | 93 | 93 | 90 | 93 | 1,055,000 |
| 2010/04/12 | 92 | 94 | 90 | 90 | 2,322,000 |
| 2010/04/09 | 85 | 90 | 85 | 87 | 2,225,000 |
| 2010/04/08 | 84 | 86 | 84 | 86 | 485,000 |
| 2010/04/07 | 84 | 87 | 83 | 86 | 864,000 |
| 2010/04/06 | 85 | 86 | 83 | 84 | 485,000 |
| 2010/04/05 | 85 | 85 | 83 | 85 | 579,000 |
| 2010/04/02 | 84 | 86 | 82 | 84 | 1,469,000 |
| 2010/04/01 | 87 | 88 | 82 | 83 | 6,347,000 |
| 2010/03/31 | 78 | 79 | 77 | 79 | 247,000 |
| 2010/03/30 | 79 | 80 | 78 | 78 | 375,000 |
| 2010/03/29 | 76 | 78 | 76 | 78 | 184,000 |
| 2010/03/26 | 79 | 79 | 77 | 78 | 380,000 |
| 2010/03/25 | 76 | 79 | 75 | 77 | 867,000 |
| 2010/03/24 | 77 | 78 | 75 | 76 | 237,000 |
| 2010/03/23 | 74 | 77 | 73 | 75 | 377,000 |
| 2010/03/19 | 74 | 74 | 73 | 74 | 121,000 |
| 2010/03/18 | 73 | 74 | 72 | 73 | 257,000 |
| 2010/03/17 | 73 | 73 | 72 | 73 | 286,000 |
| 2010/03/16 | 74 | 75 | 72 | 72 | 553,000 |
| 2010/03/15 | 74 | 76 | 74 | 74 | 345,000 |
| 2010/03/12 | 73 | 74 | 72 | 72 | 172,000 |
| 2010/03/11 | 73 | 74 | 72 | 73 | 209,000 |
| 2010/03/10 | 73 | 74 | 71 | 72 | 471,000 |
| 2010/03/09 | 73 | 74 | 72 | 73 | 190,000 |
| 2010/03/08 | 72 | 75 | 72 | 73 | 459,000 |
| 2010/03/05 | 69 | 71 | 69 | 71 | 447,000 |
| 2010/03/04 | 70 | 71 | 68 | 68 | 138,000 |
| 2010/03/03 | 71 | 71 | 70 | 70 | 144,000 |
| 2010/03/02 | 70 | 72 | 69 | 71 | 400,000 |
| 2010/03/01 | 66 | 70 | 65 | 69 | 512,000 |
| 2010/02/26 | 65 | 66 | 65 | 65 | 101,000 |
| 2010/02/25 | 67 | 67 | 65 | 66 | 91,000 |
| 2010/02/24 | 67 | 67 | 66 | 67 | 69,000 |
| 2010/02/23 | 67 | 68 | 66 | 68 | 114,000 |
| 2010/02/22 | 66 | 67 | 65 | 67 | 149,000 |
| 2010/02/19 | 65 | 66 | 64 | 64 | 66,000 |
| 2010/02/18 | 65 | 66 | 64 | 64 | 99,000 |
| 2010/02/17 | 64 | 65 | 64 | 65 | 101,000 |
| 2010/02/16 | 64 | 64 | 63 | 63 | 42,000 |
| 2010/02/15 | 64 | 65 | 64 | 64 | 91,000 |
| 2010/02/12 | 65 | 66 | 63 | 63 | 120,000 |
| 2010/02/10 | 66 | 66 | 64 | 65 | 64,000 |
| 2010/02/09 | 64 | 65 | 63 | 65 | 40,000 |
| 2010/02/08 | 65 | 65 | 63 | 64 | 72,000 |
| 2010/02/05 | 64 | 65 | 64 | 64 | 66,000 |
| 2010/02/04 | 65 | 66 | 65 | 66 | 82,000 |
| 2010/02/03 | 65 | 66 | 64 | 65 | 88,000 |
| 2010/02/02 | 63 | 64 | 63 | 64 | 39,000 |
| 2010/02/01 | 66 | 66 | 63 | 63 | 171,000 |
| 2010/01/29 | 65 | 66 | 64 | 65 | 110,000 |
| 2010/01/28 | 65 | 66 | 64 | 65 | 81,000 |
| 2010/01/27 | 64 | 65 | 64 | 64 | 38,000 |
| 2010/01/26 | 66 | 66 | 64 | 64 | 145,000 |
| 2010/01/25 | 65 | 67 | 65 | 67 | 58,000 |
| 2010/01/22 | 67 | 67 | 66 | 66 | 244,000 |
| 2010/01/21 | 66 | 68 | 66 | 68 | 168,000 |
| 2010/01/20 | 68 | 69 | 67 | 67 | 244,000 |
| 2010/01/19 | 67 | 68 | 67 | 68 | 240,000 |
| 2010/01/18 | 68 | 69 | 67 | 67 | 280,000 |
| 2010/01/15 | 70 | 71 | 68 | 70 | 230,000 |
| 2010/01/14 | 68 | 70 | 67 | 70 | 493,000 |
| 2010/01/13 | 68 | 69 | 67 | 67 | 364,000 |
| 2010/01/12 | 67 | 69 | 67 | 69 | 418,000 |
| 2010/01/08 | 66 | 67 | 65 | 67 | 320,000 |
| 2010/01/07 | 65 | 67 | 65 | 66 | 588,000 |
| 2010/01/06 | 64 | 65 | 63 | 65 | 119,000 |
| 2010/01/05 | 64 | 65 | 63 | 65 | 104,000 |
| 2010/01/04 | 62 | 64 | 62 | 64 | 55,000 |