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
2011/12/30 72 72 71 72 96,000
2011/12/29 71 71 70 71 107,000
2011/12/28 71 72 71 71 62,000
2011/12/27 73 73 71 71 210,000
2011/12/26 73 74 72 73 135,000
2011/12/22 74 74 73 73 170,000
2011/12/21 74 75 72 74 202,000
2011/12/20 73 74 72 73 160,000
2011/12/19 72 73 71 73 285,000
2011/12/16 74 75 71 71 517,000
2011/12/15 77 78 72 73 1,439,000
2011/12/14 72 80 72 78 2,773,000
2011/12/13 71 73 71 72 156,000
2011/12/12 72 73 72 72 188,000
2011/12/09 71 72 71 71 114,000
2011/12/08 72 72 71 72 151,000
2011/12/07 70 73 70 71 171,000
2011/12/06 73 73 69 69 303,000
2011/12/05 72 73 71 72 303,000
2011/12/02 68 74 68 70 1,271,000
2011/12/01 69 70 68 69 466,000
2011/11/30 68 69 67 69 95,000
2011/11/29 67 68 67 68 46,000
2011/11/28 65 67 65 67 93,000
2011/11/25 64 65 64 64 126,000
2011/11/24 66 66 64 64 209,000
2011/11/22 66 67 66 66 97,000
2011/11/21 65 68 65 66 166,000
2011/11/18 66 66 65 65 112,000
2011/11/17 67 68 66 66 191,000
2011/11/16 69 70 67 67 275,000
2011/11/15 69 70 68 70 594,000
2011/11/14 66 69 66 69 486,000
2011/11/11 63 65 63 65 211,000
2011/11/10 64 64 63 64 102,000
2011/11/09 65 66 64 66 192,000
2011/11/08 66 66 64 64 139,000
2011/11/07 66 67 66 67 46,000
2011/11/04 66 67 66 67 88,000
2011/11/02 66 67 65 66 120,000
2011/11/01 67 67 66 66 55,000
2011/10/31 67 68 67 67 55,000
2011/10/28 67 68 66 66 160,000
2011/10/27 66 66 65 66 96,000
2011/10/26 65 66 64 66 134,000
2011/10/25 66 66 65 65 73,000
2011/10/24 66 67 65 65 185,000
2011/10/21 64 64 64 64 24,000
2011/10/20 64 65 63 64 85,000
2011/10/19 66 66 65 65 175,000
2011/10/18 66 67 66 66 67,000
2011/10/17 68 68 67 68 119,000
2011/10/14 66 67 66 66 189,000
2011/10/13 66 67 65 66 263,000
2011/10/12 65 66 64 65 203,000
2011/10/11 65 65 64 65 119,000
2011/10/07 62 63 62 63 88,000
2011/10/06 61 62 61 61 123,000
2011/10/05 62 62 60 60 420,000
2011/10/04 62 62 61 61 115,000
2011/10/03 65 66 63 63 166,000
2011/09/30 66 67 65 66 185,000
2011/09/29 63 65 62 65 220,000
2011/09/28 61 64 61 64 186,000
2011/09/27 61 62 60 61 199,000
2011/09/26 63 63 59 59 550,000
2011/09/22 64 64 62 64 396,000
2011/09/21 67 67 65 65 311,000
2011/09/20 69 69 67 67 186,000
2011/09/16 69 70 69 70 111,000
2011/09/15 68 69 68 68 86,000
2011/09/14 70 70 68 68 148,000
2011/09/13 69 70 68 70 85,000
2011/09/12 69 69 67 69 145,000
2011/09/09 71 71 70 70 123,000
2011/09/08 72 72 71 71 174,000
2011/09/07 69 71 69 71 157,000
2011/09/06 71 71 69 69 316,000
2011/09/05 72 72 71 71 153,000
2011/09/02 72 73 72 72 178,000
2011/09/01 73 74 72 74 175,000
2011/08/31 74 74 72 72 114,000
2011/08/30 73 74 73 74 152,000
2011/08/29 71 72 70 72 158,000
2011/08/26 71 71 70 71 80,000
2011/08/25 71 72 71 71 67,000
2011/08/24 72 72 69 69 86,000
2011/08/23 70 71 70 71 136,000
2011/08/22 70 70 69 70 171,000
2011/08/19 72 73 71 71 143,000
2011/08/18 75 75 74 74 78,000
2011/08/17 75 75 74 75 111,000
2011/08/16 74 76 74 75 78,000
2011/08/15 76 77 74 74 294,000
2011/08/12 74 75 73 74 223,000
2011/08/11 69 72 68 72 117,000
2011/08/10 71 72 70 71 133,000
2011/08/09 66 71 64 70 681,000
2011/08/08 72 72 70 70 189,000
2011/08/05 73 74 69 73 534,000
2011/08/04 75 77 75 76 111,000
2011/08/03 75 76 75 75 185,000
2011/08/02 77 78 76 76 66,000
2011/08/01 76 78 76 78 123,000
2011/07/29 77 78 76 76 166,000
2011/07/28 77 77 76 77 177,000
2011/07/27 78 79 77 77 140,000
2011/07/26 78 80 77 78 650,000
2011/07/25 78 79 77 79 137,000
2011/07/22 79 79 77 77 105,000
2011/07/21 77 79 77 78 123,000
2011/07/20 78 78 77 77 56,000
2011/07/19 78 79 76 79 338,000
2011/07/15 78 78 76 78 133,000
2011/07/14 79 79 77 78 130,000
2011/07/13 77 79 77 78 193,000
2011/07/12 77 78 77 77 126,000
2011/07/11 78 79 77 78 277,000
2011/07/08 79 79 77 77 231,000
2011/07/07 78 79 77 79 211,000
2011/07/06 78 78 77 78 137,000
2011/07/05 78 79 77 77 227,000
2011/07/04 78 79 77 78 289,000
2011/07/01 78 78 77 77 102,000
2011/06/30 76 78 76 78 189,000
2011/06/29 78 78 75 75 276,000
2011/06/28 75 79 75 78 678,000
2011/06/27 76 78 75 75 322,000
2011/06/24 76 77 75 76 157,000
2011/06/23 75 78 75 77 427,000
2011/06/22 74 80 74 74 1,801,000
2011/06/21 73 73 71 73 83,000
2011/06/20 71 73 71 72 105,000
2011/06/17 72 73 72 72 68,000
2011/06/16 73 74 72 72 72,000
2011/06/15 74 74 73 74 87,000
2011/06/14 72 74 72 73 271,000
2011/06/13 71 72 71 72 61,000
2011/06/10 73 73 72 72 174,000
2011/06/09 73 73 71 73 71,000
2011/06/08 72 73 72 72 35,000
2011/06/07 71 72 71 72 144,000
2011/06/06 72 72 70 72 148,000
2011/06/03 73 74 72 72 97,000
2011/06/02 72 73 72 72 88,000
2011/06/01 74 74 73 74 147,000
2011/05/31 73 74 71 73 267,000
2011/05/30 73 73 72 73 90,000
2011/05/27 72 73 72 72 84,000
2011/05/26 71 72 71 72 171,000
2011/05/25 72 73 70 71 282,000
2011/05/24 72 74 72 73 241,000
2011/05/23 73 73 72 72 169,000
2011/05/20 74 74 73 73 42,000
2011/05/19 76 76 73 73 372,000
2011/05/18 74 76 73 76 282,000
2011/05/17 73 74 72 73 125,000
2011/05/16 74 75 72 74 384,000
2011/05/13 78 78 74 76 663,000
2011/05/12 75 82 75 77 3,087,000
2011/05/11 76 77 75 75 268,000
2011/05/10 77 77 75 76 410,000
2011/05/09 74 77 74 76 913,000
2011/05/06 73 74 72 72 226,000
2011/05/02 74 75 73 74 272,000
2011/04/28 72 74 72 74 263,000
2011/04/27 75 75 72 72 740,000
2011/04/26 76 77 74 74 482,000
2011/04/25 78 79 75 76 643,000
2011/04/22 78 78 77 78 213,000
2011/04/21 78 79 77 78 251,000
2011/04/20 78 78 77 77 360,000
2011/04/19 78 79 77 77 462,000
2011/04/18 79 80 78 78 195,000
2011/04/15 80 80 78 78 460,000
2011/04/14 80 81 79 79 456,000
2011/04/13 79 81 79 79 752,000
2011/04/12 82 82 79 79 1,159,000
2011/04/11 80 83 80 83 929,000
2011/04/08 79 82 77 82 1,316,000
2011/04/07 82 83 80 81 1,524,000
2011/04/06 84 92 79 82 14,218,000
2011/04/05 84 84 78 80 1,417,000
2011/04/04 84 85 82 82 971,000
2011/04/01 80 85 79 84 2,702,000
2011/03/31 85 85 80 81 954,000
2011/03/30 80 84 79 82 1,305,000
2011/03/29 80 81 77 79 1,055,000
2011/03/28 83 87 80 82 2,763,000
2011/03/25 92 93 79 82 5,823,000
2011/03/24 76 93 76 87 14,767,000
2011/03/23 71 78 71 74 2,161,000
2011/03/22 73 73 68 73 1,630,000
2011/03/18 68 69 64 69 1,785,000
2011/03/17 53 66 53 61 2,558,000
2011/03/16 53 58 51 56 2,643,000
2011/03/15 62 62 44 51 2,062,000
2011/03/14 62 69 61 62 1,964,000
2011/03/11 76 79 75 77 1,065,000
2011/03/10 80 81 77 78 2,606,000
2011/03/09 84 85 79 81 8,994,000
2011/03/08 78 91 78 85 46,126,000
2011/03/07 75 77 74 76 945,000
2011/03/04 76 77 75 76 574,000
2011/03/03 75 77 74 77 567,000
2011/03/02 75 77 74 74 593,000
2011/03/01 76 76 74 75 313,000
2011/02/28 73 75 72 75 415,000
2011/02/25 72 74 69 73 1,269,000
2011/02/24 75 76 72 73 1,272,000
2011/02/23 76 77 75 75 1,410,000
2011/02/22 77 81 75 77 4,050,000
2011/02/21 75 77 74 77 760,000
2011/02/18 75 75 74 75 235,000
2011/02/17 75 77 74 74 1,078,000
2011/02/16 75 75 74 75 423,000
2011/02/15 75 76 74 75 200,000
2011/02/14 75 75 74 75 257,000
2011/02/10 75 76 73 76 611,000
2011/02/09 76 77 75 76 352,000
2011/02/08 77 77 76 76 273,000
2011/02/07 76 78 75 76 735,000
2011/02/04 76 77 75 76 191,000
2011/02/03 77 77 75 76 195,000
2011/02/02 77 77 76 77 228,000
2011/02/01 76 77 75 75 167,000
2011/01/31 74 77 73 75 474,000
2011/01/28 76 77 74 75 418,000
2011/01/27 74 77 74 76 516,000
2011/01/26 74 74 72 73 565,000
2011/01/25 75 75 73 73 405,000
2011/01/24 73 74 72 74 388,000
2011/01/21 77 78 73 73 1,110,000
2011/01/20 79 79 76 78 749,000
2011/01/19 77 80 77 80 877,000
2011/01/18 78 80 76 77 1,390,000
2011/01/17 79 80 77 77 1,249,000
2011/01/14 78 80 77 80 1,058,000
2011/01/13 75 81 74 79 4,643,000
2011/01/12 76 76 74 74 484,000
2011/01/11 75 76 74 75 783,000
2011/01/07 75 75 73 75 562,000
2011/01/06 74 75 73 75 707,000
2011/01/05 73 74 72 73 584,000
2011/01/04 69 75 69 73 2,046,000

このページの先頭へ