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
2013/12/30 107 113 106 111 2,373,000
2013/12/27 110 112 109 112 570,000
2013/12/26 106 111 105 109 618,000
2013/12/25 105 106 104 104 453,000
2013/12/24 107 108 104 105 856,000
2013/12/20 109 109 106 108 605,000
2013/12/19 110 110 108 109 349,000
2013/12/18 107 110 107 110 552,000
2013/12/17 107 109 107 108 306,000
2013/12/16 110 110 106 107 1,015,000
2013/12/13 112 112 110 111 524,000
2013/12/12 112 113 111 112 289,000
2013/12/11 112 113 112 112 416,000
2013/12/10 113 113 112 112 145,000
2013/12/09 113 114 112 114 1,196,000
2013/12/06 113 113 110 111 384,000
2013/12/05 113 114 112 112 423,000
2013/12/04 113 114 112 113 507,000
2013/12/03 117 117 113 113 600,000
2013/12/02 115 116 114 116 476,000
2013/11/29 114 117 113 114 777,000
2013/11/28 113 114 112 114 1,050,000
2013/11/27 108 115 108 112 1,560,000
2013/11/26 108 109 107 108 116,000
2013/11/25 109 110 108 109 360,000
2013/11/22 110 110 107 107 636,000
2013/11/21 111 111 108 109 539,000
2013/11/20 110 111 109 111 161,000
2013/11/19 111 111 109 109 260,000
2013/11/18 110 112 110 111 436,000
2013/11/15 110 111 109 109 640,000
2013/11/14 109 110 107 109 348,000
2013/11/13 108 109 107 107 315,000
2013/11/12 106 108 104 108 370,000
2013/11/11 108 108 104 105 423,000
2013/11/08 104 107 104 107 380,000
2013/11/07 107 107 105 106 212,000
2013/11/06 105 107 105 107 314,000
2013/11/05 107 107 104 105 494,000
2013/11/01 108 110 105 107 626,000
2013/10/31 111 112 109 109 632,000
2013/10/30 111 112 109 110 780,000
2013/10/29 110 111 109 109 224,000
2013/10/28 109 110 108 110 314,000
2013/10/25 109 109 107 107 1,190,000
2013/10/24 109 110 107 109 908,000
2013/10/23 113 114 110 110 644,000
2013/10/22 112 113 110 113 883,000
2013/10/21 111 111 109 111 425,000
2013/10/18 109 110 108 110 297,000
2013/10/17 109 110 108 109 431,000
2013/10/16 107 109 107 108 419,000
2013/10/15 110 110 108 109 403,000
2013/10/11 109 111 109 110 279,000
2013/10/10 110 110 108 109 347,000
2013/10/09 105 109 105 108 695,000
2013/10/08 103 107 103 107 403,000
2013/10/07 107 107 104 105 567,000
2013/10/04 109 109 104 107 1,181,000
2013/10/03 113 113 111 111 493,000
2013/10/02 119 120 111 113 1,558,000
2013/10/01 120 121 119 120 735,000
2013/09/30 118 121 117 120 699,000
2013/09/27 121 124 118 120 1,710,000
2013/09/26 113 122 111 121 2,731,000
2013/09/25 118 118 112 113 1,125,000
2013/09/24 112 118 112 117 1,355,000
2013/09/20 111 113 109 112 896,000
2013/09/19 109 111 108 111 785,000
2013/09/18 112 113 109 109 537,000
2013/09/17 109 113 109 111 723,000
2013/09/13 108 110 106 107 875,000
2013/09/12 104 111 104 109 2,483,000
2013/09/11 106 106 103 104 883,000
2013/09/10 102 105 101 104 1,047,000
2013/09/09 102 103 100 103 391,000
2013/09/06 100 100 98 99 137,000
2013/09/05 102 102 99 99 312,000
2013/09/04 98 102 98 102 569,000
2013/09/03 98 99 98 99 187,000
2013/09/02 97 98 96 97 204,000
2013/08/30 101 101 96 96 286,000
2013/08/29 97 100 97 100 325,000
2013/08/28 96 97 95 96 157,000
2013/08/27 98 99 98 98 50,000
2013/08/26 99 99 98 98 46,000
2013/08/23 100 102 99 99 312,000
2013/08/22 98 101 97 101 250,000
2013/08/21 98 98 97 97 358,000
2013/08/20 97 103 97 97 1,172,000
2013/08/19 98 98 92 96 551,000
2013/08/16 97 98 97 97 41,000
2013/08/15 99 99 97 97 122,000
2013/08/14 99 100 97 99 177,000
2013/08/13 97 100 96 100 143,000
2013/08/12 97 98 96 96 76,000
2013/08/09 97 98 97 97 140,000
2013/08/08 97 99 96 96 249,000
2013/08/07 99 99 98 98 152,000
2013/08/06 100 100 99 99 87,000
2013/08/05 99 100 99 100 148,000
2013/08/02 100 100 99 100 165,000
2013/08/01 97 98 96 98 124,000
2013/07/31 98 98 97 97 196,000
2013/07/30 95 100 95 97 431,000
2013/07/29 97 98 94 95 335,000
2013/07/26 101 101 100 100 253,000
2013/07/25 104 104 102 102 230,000
2013/07/24 106 106 104 104 72,000
2013/07/23 103 106 103 105 366,000
2013/07/22 104 105 102 104 387,000
2013/07/19 107 107 103 104 629,000
2013/07/18 104 108 104 106 407,000
2013/07/17 105 105 104 104 150,000
2013/07/16 106 107 105 105 231,000
2013/07/12 105 106 104 105 376,000
2013/07/11 101 105 101 104 381,000
2013/07/10 104 104 102 102 248,000
2013/07/09 102 104 102 103 244,000
2013/07/08 104 106 101 101 643,000
2013/07/05 104 105 103 103 673,000
2013/07/04 102 106 102 104 869,000
2013/07/03 105 105 100 102 1,368,000
2013/07/02 99 102 99 102 397,000
2013/07/01 98 99 96 98 343,000
2013/06/28 94 97 93 97 605,000
2013/06/27 93 94 89 94 587,000
2013/06/26 95 95 91 92 361,000
2013/06/25 97 97 94 95 439,000
2013/06/24 100 100 97 97 127,000
2013/06/21 96 99 95 99 313,000
2013/06/20 100 102 98 99 681,000
2013/06/19 101 102 101 102 320,000
2013/06/18 100 102 99 99 235,000
2013/06/17 96 100 96 99 371,000
2013/06/14 96 97 95 95 672,000
2013/06/13 98 98 93 94 795,000
2013/06/12 96 100 95 99 685,000
2013/06/11 99 101 97 98 620,000
2013/06/10 98 102 98 100 471,000
2013/06/07 94 96 91 94 953,000
2013/06/06 100 102 96 97 736,000
2013/06/05 106 108 103 103 445,000
2013/06/04 105 108 102 105 449,000
2013/06/03 108 109 104 104 388,000
2013/05/31 111 112 109 109 214,000
2013/05/30 115 115 108 109 783,000
2013/05/29 113 116 112 115 752,000
2013/05/28 109 114 109 110 1,278,000
2013/05/27 111 114 111 112 539,000
2013/05/24 119 120 113 115 1,506,000
2013/05/23 126 127 117 117 1,886,000
2013/05/22 133 134 126 127 3,236,000
2013/05/21 124 127 124 126 1,018,000
2013/05/20 125 127 124 124 948,000
2013/05/17 120 125 119 123 1,142,000
2013/05/16 117 122 116 121 1,666,000
2013/05/15 125 125 115 117 2,171,000
2013/05/14 125 126 122 122 916,000
2013/05/13 126 127 124 124 777,000
2013/05/10 129 129 126 126 657,000
2013/05/09 132 133 126 126 1,145,000
2013/05/08 131 133 131 131 849,000
2013/05/07 131 132 131 131 764,000
2013/05/02 131 132 130 130 657,000
2013/05/01 132 134 131 131 1,173,000
2013/04/30 131 133 130 131 1,022,000
2013/04/26 138 138 130 131 3,540,000
2013/04/25 139 156 135 141 28,559,000
2013/04/24 131 131 126 129 2,165,000
2013/04/23 129 134 128 130 4,546,000
2013/04/22 129 130 127 129 2,850,000
2013/04/19 123 128 122 127 3,584,000
2013/04/18 125 129 120 121 8,347,000
2013/04/17 119 124 118 122 1,397,000
2013/04/16 116 119 116 118 539,000
2013/04/15 116 119 116 119 538,000
2013/04/12 118 118 116 117 1,138,000
2013/04/11 123 123 119 119 1,233,000
2013/04/10 122 125 121 123 890,000
2013/04/09 126 127 122 122 2,250,000
2013/04/08 123 126 120 125 3,242,000
2013/04/05 118 121 116 118 2,992,000
2013/04/04 110 114 109 114 1,700,000
2013/04/03 107 114 107 114 1,491,000
2013/04/02 106 110 101 108 2,460,000
2013/04/01 116 117 108 110 1,474,000
2013/03/29 120 121 114 116 1,554,000
2013/03/28 122 122 118 120 1,208,000
2013/03/27 122 124 121 122 816,000
2013/03/26 120 126 118 123 2,482,000
2013/03/25 123 124 120 122 1,436,000
2013/03/22 125 125 122 122 805,000
2013/03/21 126 127 123 125 2,066,000
2013/03/19 126 127 122 122 3,068,000
2013/03/18 132 136 126 126 12,456,000
2013/03/15 127 129 121 122 3,102,000
2013/03/14 121 124 118 123 3,190,000
2013/03/13 117 125 117 121 4,431,000
2013/03/12 131 132 117 121 14,639,000
2013/03/11 107 143 106 128 90,776,000
2013/03/08 108 108 105 106 1,635,000
2013/03/07 113 114 106 108 5,749,000
2013/03/06 102 111 100 111 6,874,000
2013/03/05 103 103 100 100 1,024,000
2013/03/04 105 105 101 101 1,498,000
2013/03/01 101 107 101 103 3,964,000
2013/02/28 101 104 99 102 2,367,000
2013/02/27 98 100 96 99 1,554,000
2013/02/26 96 99 95 97 807,000
2013/02/25 95 98 95 98 767,000
2013/02/22 94 94 91 94 696,000
2013/02/21 95 96 94 94 584,000
2013/02/20 94 96 94 96 813,000
2013/02/19 91 94 90 92 426,000
2013/02/18 89 92 89 91 548,000
2013/02/15 93 93 86 89 1,514,000
2013/02/14 93 94 91 94 1,472,000
2013/02/13 100 100 96 96 1,464,000
2013/02/12 102 108 100 100 5,167,000
2013/02/08 100 101 98 99 2,511,000
2013/02/07 99 102 99 100 2,596,000
2013/02/06 99 99 98 98 356,000
2013/02/05 97 99 96 97 573,000
2013/02/04 97 99 97 98 451,000
2013/02/01 98 98 96 96 582,000
2013/01/31 100 100 97 97 635,000
2013/01/30 100 101 99 99 1,023,000
2013/01/29 97 101 96 99 2,466,000
2013/01/28 96 99 96 96 1,153,000
2013/01/25 95 95 93 94 685,000
2013/01/24 93 95 92 94 612,000
2013/01/23 97 98 93 93 864,000
2013/01/22 97 100 96 97 3,431,000
2013/01/21 96 97 95 95 971,000
2013/01/18 96 98 95 96 650,000
2013/01/17 97 98 92 94 2,066,000
2013/01/16 99 101 95 98 3,223,000
2013/01/15 96 98 94 98 2,381,000
2013/01/11 94 96 93 95 1,559,000
2013/01/10 95 95 93 93 1,486,000
2013/01/09 90 95 89 94 2,310,000
2013/01/08 92 94 90 90 1,783,000
2013/01/07 90 103 88 91 6,467,000
2013/01/04 86 89 85 89 1,527,000

このページの先頭へ