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 |
---|---|---|---|---|---|
2019/12/30 | 823 | 828 | 809 | 816 | 5,900 |
2019/12/27 | 795 | 824 | 789 | 824 | 14,500 |
2019/12/26 | 789 | 792 | 788 | 792 | 13,400 |
2019/12/25 | 790 | 800 | 790 | 791 | 21,900 |
2019/12/24 | 811 | 812 | 802 | 808 | 5,600 |
2019/12/23 | 823 | 823 | 805 | 805 | 11,900 |
2019/12/20 | 825 | 825 | 816 | 819 | 5,700 |
2019/12/19 | 815 | 822 | 815 | 818 | 6,100 |
2019/12/18 | 828 | 828 | 813 | 823 | 8,200 |
2019/12/17 | 815 | 829 | 815 | 829 | 25,000 |
2019/12/16 | 810 | 815 | 806 | 814 | 8,600 |
2019/12/13 | 808 | 809 | 801 | 809 | 11,200 |
2019/12/12 | 804 | 808 | 804 | 805 | 2,300 |
2019/12/11 | 805 | 805 | 797 | 799 | 13,100 |
2019/12/10 | 803 | 809 | 803 | 806 | 8,900 |
2019/12/09 | 809 | 813 | 803 | 805 | 5,100 |
2019/12/06 | 818 | 818 | 800 | 800 | 8,500 |
2019/12/05 | 802 | 815 | 802 | 809 | 5,200 |
2019/12/04 | 800 | 803 | 798 | 800 | 7,500 |
2019/12/03 | 806 | 810 | 803 | 804 | 7,900 |
2019/12/02 | 812 | 819 | 808 | 808 | 8,600 |
2019/11/29 | 823 | 823 | 810 | 811 | 6,400 |
2019/11/28 | 822 | 823 | 813 | 817 | 6,600 |
2019/11/27 | 831 | 831 | 817 | 825 | 15,500 |
2019/11/26 | 831 | 836 | 826 | 832 | 6,900 |
2019/11/25 | 823 | 838 | 812 | 831 | 11,800 |
2019/11/22 | 822 | 828 | 810 | 823 | 5,200 |
2019/11/21 | 813 | 822 | 805 | 822 | 8,900 |
2019/11/20 | 819 | 834 | 811 | 811 | 5,200 |
2019/11/19 | 821 | 825 | 817 | 823 | 6,800 |
2019/11/18 | 816 | 819 | 815 | 817 | 2,300 |
2019/11/15 | 807 | 822 | 806 | 819 | 6,100 |
2019/11/14 | 814 | 816 | 806 | 806 | 17,100 |
2019/11/13 | 822 | 823 | 811 | 811 | 11,300 |
2019/11/12 | 834 | 834 | 817 | 822 | 12,700 |
2019/11/11 | 845 | 845 | 818 | 837 | 16,900 |
2019/11/08 | 837 | 847 | 836 | 847 | 8,500 |
2019/11/07 | 843 | 843 | 835 | 835 | 5,100 |
2019/11/06 | 851 | 851 | 839 | 849 | 7,200 |
2019/11/05 | 840 | 852 | 839 | 849 | 25,500 |
2019/11/01 | 838 | 838 | 831 | 837 | 7,300 |
2019/10/31 | 830 | 838 | 823 | 835 | 8,700 |
2019/10/30 | 813 | 823 | 807 | 823 | 20,700 |
2019/10/29 | 809 | 809 | 799 | 809 | 8,600 |
2019/10/28 | 792 | 807 | 789 | 801 | 16,200 |
2019/10/25 | 797 | 797 | 788 | 792 | 7,600 |
2019/10/24 | 795 | 797 | 790 | 797 | 5,300 |
2019/10/23 | 786 | 797 | 786 | 795 | 9,100 |
2019/10/21 | 783 | 794 | 783 | 791 | 4,200 |
2019/10/18 | 787 | 790 | 784 | 790 | 3,200 |
2019/10/17 | 788 | 790 | 782 | 782 | 4,200 |
2019/10/16 | 793 | 793 | 781 | 791 | 12,900 |
2019/10/15 | 794 | 797 | 781 | 785 | 12,100 |
2019/10/11 | 780 | 791 | 778 | 790 | 7,600 |
2019/10/10 | 778 | 779 | 775 | 775 | 6,300 |
2019/10/09 | 781 | 794 | 772 | 783 | 11,100 |
2019/10/08 | 772 | 780 | 772 | 776 | 4,000 |
2019/10/07 | 782 | 782 | 768 | 770 | 4,300 |
2019/10/04 | 766 | 779 | 766 | 779 | 6,000 |
2019/10/03 | 765 | 769 | 750 | 757 | 6,000 |
2019/10/02 | 775 | 793 | 774 | 777 | 6,100 |
2019/10/01 | 781 | 783 | 768 | 775 | 5,100 |
2019/09/30 | 794 | 794 | 779 | 781 | 3,500 |
2019/09/27 | 793 | 797 | 787 | 797 | 6,700 |
2019/09/26 | 793 | 798 | 792 | 795 | 12,800 |
2019/09/25 | 792 | 799 | 787 | 798 | 9,000 |
2019/09/24 | 770 | 794 | 770 | 794 | 4,200 |
2019/09/20 | 777 | 777 | 773 | 775 | 2,800 |
2019/09/19 | 767 | 777 | 766 | 777 | 12,000 |
2019/09/18 | 796 | 796 | 774 | 774 | 11,800 |
2019/09/17 | 782 | 798 | 770 | 797 | 11,200 |
2019/09/13 | 773 | 789 | 764 | 788 | 21,900 |
2019/09/12 | 774 | 775 | 768 | 774 | 8,200 |
2019/09/11 | 759 | 775 | 759 | 775 | 10,100 |
2019/09/10 | 752 | 759 | 749 | 759 | 5,500 |
2019/09/09 | 750 | 752 | 744 | 752 | 4,400 |
2019/09/06 | 747 | 751 | 747 | 748 | 1,700 |
2019/09/05 | 737 | 749 | 737 | 747 | 6,900 |
2019/09/04 | 728 | 744 | 728 | 737 | 6,400 |
2019/09/03 | 730 | 742 | 730 | 741 | 3,300 |
2019/09/02 | 732 | 734 | 732 | 732 | 2,400 |
2019/08/30 | 732 | 735 | 729 | 735 | 4,300 |
2019/08/29 | 727 | 737 | 721 | 721 | 3,500 |
2019/08/28 | 730 | 730 | 721 | 723 | 6,500 |
2019/08/27 | 750 | 750 | 730 | 732 | 5,900 |
2019/08/26 | 742 | 749 | 740 | 742 | 9,200 |
2019/08/23 | 753 | 753 | 741 | 750 | 5,200 |
2019/08/22 | 752 | 755 | 745 | 747 | 3,800 |
2019/08/21 | 750 | 759 | 750 | 756 | 3,100 |
2019/08/20 | 753 | 760 | 749 | 757 | 4,500 |
2019/08/19 | 759 | 759 | 749 | 749 | 6,600 |
2019/08/16 | 750 | 758 | 747 | 751 | 4,700 |
2019/08/15 | 725 | 753 | 725 | 750 | 2,600 |
2019/08/14 | 742 | 752 | 738 | 752 | 7,200 |
2019/08/13 | 750 | 750 | 724 | 732 | 7,800 |
2019/08/09 | 722 | 753 | 722 | 753 | 23,200 |
2019/08/08 | 731 | 741 | 727 | 727 | 7,000 |
2019/08/07 | 739 | 743 | 730 | 731 | 7,300 |
2019/08/06 | 745 | 745 | 731 | 740 | 12,300 |
2019/08/05 | 744 | 749 | 741 | 746 | 16,800 |
2019/08/02 | 752 | 755 | 749 | 749 | 13,000 |
2019/08/01 | 759 | 760 | 756 | 760 | 2,500 |
2019/07/31 | 761 | 768 | 750 | 758 | 7,400 |
2019/07/30 | 765 | 765 | 751 | 757 | 8,900 |
2019/07/29 | 755 | 758 | 752 | 757 | 1,700 |
2019/07/26 | 764 | 767 | 755 | 755 | 2,800 |
2019/07/25 | 765 | 769 | 758 | 765 | 2,400 |
2019/07/24 | 765 | 768 | 759 | 766 | 3,600 |
2019/07/23 | 742 | 765 | 742 | 765 | 3,100 |
2019/07/22 | 756 | 758 | 746 | 746 | 4,300 |
2019/07/19 | 753 | 753 | 749 | 750 | 7,800 |
2019/07/18 | 753 | 753 | 748 | 748 | 10,300 |
2019/07/17 | 755 | 760 | 746 | 753 | 7,400 |
2019/07/16 | 760 | 770 | 746 | 754 | 11,600 |
2019/07/12 | 774 | 774 | 762 | 762 | 4,700 |
2019/07/11 | 761 | 773 | 761 | 772 | 4,600 |
2019/07/10 | 772 | 772 | 753 | 763 | 18,800 |
2019/07/09 | 782 | 782 | 772 | 772 | 5,800 |
2019/07/08 | 779 | 788 | 778 | 778 | 11,500 |
2019/07/05 | 779 | 788 | 773 | 788 | 8,500 |
2019/07/04 | 788 | 798 | 771 | 775 | 13,800 |
2019/07/03 | 767 | 812 | 767 | 784 | 79,900 |
2019/07/02 | 753 | 765 | 753 | 762 | 5,500 |
2019/07/01 | 752 | 785 | 745 | 756 | 34,200 |
2019/06/28 | 751 | 751 | 738 | 739 | 8,400 |
2019/06/27 | 754 | 760 | 745 | 747 | 9,300 |
2019/06/26 | 762 | 763 | 750 | 757 | 6,300 |
2019/06/25 | 758 | 763 | 757 | 762 | 2,100 |
2019/06/24 | 765 | 766 | 758 | 760 | 5,700 |
2019/06/21 | 764 | 764 | 758 | 760 | 3,600 |
2019/06/20 | 752 | 761 | 749 | 758 | 5,400 |
2019/06/19 | 749 | 752 | 745 | 752 | 10,500 |
2019/06/18 | 750 | 750 | 739 | 742 | 7,700 |
2019/06/17 | 739 | 750 | 739 | 747 | 4,700 |
2019/06/14 | 743 | 743 | 734 | 743 | 7,000 |
2019/06/13 | 731 | 737 | 729 | 737 | 4,500 |
2019/06/12 | 744 | 744 | 730 | 734 | 4,700 |
2019/06/11 | 727 | 748 | 727 | 748 | 7,900 |
2019/06/10 | 735 | 744 | 732 | 732 | 6,700 |
2019/06/07 | 723 | 736 | 707 | 733 | 5,700 |
2019/06/06 | 726 | 726 | 715 | 722 | 5,300 |
2019/06/05 | 709 | 737 | 709 | 726 | 13,100 |
2019/06/04 | 686 | 704 | 685 | 704 | 7,100 |
2019/06/03 | 689 | 692 | 685 | 689 | 11,500 |
2019/05/31 | 695 | 699 | 689 | 690 | 7,500 |
2019/05/30 | 690 | 695 | 686 | 693 | 5,500 |
2019/05/29 | 675 | 697 | 673 | 692 | 14,600 |
2019/05/28 | 685 | 691 | 679 | 679 | 4,900 |
2019/05/27 | 673 | 689 | 673 | 689 | 7,500 |
2019/05/24 | 689 | 692 | 670 | 670 | 15,900 |
2019/05/23 | 700 | 705 | 688 | 689 | 8,200 |
2019/05/22 | 700 | 701 | 696 | 700 | 3,900 |
2019/05/21 | 697 | 699 | 690 | 690 | 5,600 |
2019/05/20 | 705 | 705 | 692 | 698 | 6,100 |
2019/05/17 | 702 | 704 | 690 | 698 | 6,300 |
2019/05/16 | 684 | 700 | 684 | 696 | 17,100 |
2019/05/15 | 681 | 681 | 678 | 681 | 3,800 |
2019/05/14 | 677 | 685 | 677 | 678 | 21,300 |
2019/05/13 | 692 | 703 | 684 | 685 | 22,300 |
2019/05/10 | 707 | 723 | 700 | 700 | 23,300 |
2019/05/09 | 698 | 708 | 691 | 705 | 9,200 |
2019/05/08 | 716 | 718 | 698 | 698 | 16,600 |
2019/05/07 | 738 | 738 | 713 | 717 | 19,300 |
2019/04/26 | 741 | 747 | 737 | 738 | 7,700 |
2019/04/25 | 759 | 759 | 746 | 749 | 6,800 |
2019/04/24 | 756 | 756 | 749 | 749 | 5,100 |
2019/04/23 | 757 | 759 | 753 | 756 | 6,200 |
2019/04/22 | 753 | 762 | 753 | 762 | 2,400 |
2019/04/19 | 753 | 757 | 752 | 752 | 1,400 |
2019/04/18 | 760 | 760 | 748 | 753 | 3,400 |
2019/04/17 | 751 | 759 | 750 | 758 | 3,700 |
2019/04/16 | 755 | 758 | 749 | 751 | 2,800 |
2019/04/15 | 749 | 764 | 744 | 764 | 7,600 |
2019/04/12 | 755 | 755 | 735 | 744 | 7,600 |
2019/04/11 | 752 | 756 | 749 | 751 | 10,100 |
2019/04/10 | 752 | 755 | 752 | 752 | 3,500 |
2019/04/09 | 763 | 763 | 754 | 757 | 5,200 |
2019/04/08 | 768 | 769 | 758 | 763 | 3,100 |
2019/04/05 | 762 | 768 | 762 | 768 | 5,000 |
2019/04/04 | 762 | 765 | 750 | 764 | 7,200 |
2019/04/03 | 766 | 770 | 764 | 767 | 4,600 |
2019/04/02 | 768 | 768 | 763 | 767 | 5,500 |
2019/04/01 | 764 | 777 | 760 | 763 | 17,200 |
2019/03/29 | 754 | 761 | 747 | 761 | 10,200 |
2019/03/28 | 760 | 760 | 747 | 747 | 9,200 |
2019/03/27 | 755 | 769 | 750 | 768 | 13,800 |
2019/03/26 | 770 | 791 | 770 | 786 | 31,400 |
2019/03/25 | 774 | 776 | 765 | 766 | 12,600 |
2019/03/22 | 772 | 783 | 772 | 783 | 10,100 |
2019/03/20 | 763 | 772 | 763 | 767 | 23,500 |
2019/03/19 | 771 | 771 | 760 | 767 | 17,900 |
2019/03/18 | 768 | 773 | 763 | 772 | 8,700 |
2019/03/15 | 766 | 772 | 765 | 767 | 14,500 |
2019/03/14 | 769 | 769 | 762 | 766 | 6,800 |
2019/03/13 | 766 | 773 | 763 | 763 | 8,500 |
2019/03/12 | 756 | 768 | 756 | 766 | 6,800 |
2019/03/11 | 748 | 756 | 748 | 756 | 5,200 |
2019/03/08 | 750 | 757 | 748 | 753 | 12,000 |
2019/03/07 | 767 | 767 | 759 | 761 | 7,600 |
2019/03/06 | 772 | 776 | 772 | 772 | 8,700 |
2019/03/05 | 763 | 776 | 763 | 776 | 12,400 |
2019/03/04 | 767 | 772 | 763 | 763 | 8,700 |
2019/03/01 | 760 | 770 | 760 | 766 | 12,400 |
2019/02/28 | 753 | 766 | 753 | 760 | 14,400 |
2019/02/27 | 759 | 759 | 752 | 753 | 6,300 |
2019/02/26 | 755 | 760 | 747 | 749 | 9,000 |
2019/02/25 | 766 | 771 | 747 | 752 | 15,200 |
2019/02/22 | 761 | 772 | 761 | 767 | 7,700 |
2019/02/21 | 780 | 785 | 759 | 768 | 19,100 |
2019/02/20 | 777 | 787 | 777 | 782 | 7,000 |
2019/02/19 | 780 | 780 | 775 | 780 | 10,700 |
2019/02/18 | 762 | 773 | 760 | 773 | 17,500 |
2019/02/15 | 740 | 759 | 739 | 756 | 13,500 |
2019/02/14 | 737 | 747 | 737 | 744 | 5,200 |
2019/02/13 | 735 | 746 | 730 | 737 | 12,100 |
2019/02/12 | 730 | 742 | 725 | 735 | 11,900 |
2019/02/08 | 729 | 739 | 725 | 729 | 8,100 |
2019/02/07 | 738 | 739 | 726 | 729 | 9,500 |
2019/02/06 | 738 | 749 | 734 | 736 | 7,000 |
2019/02/05 | 731 | 737 | 728 | 733 | 5,200 |
2019/02/04 | 727 | 737 | 721 | 729 | 7,700 |
2019/02/01 | 731 | 731 | 713 | 713 | 11,500 |
2019/01/31 | 736 | 736 | 721 | 721 | 7,300 |
2019/01/30 | 744 | 744 | 724 | 724 | 12,600 |
2019/01/29 | 745 | 746 | 727 | 733 | 14,300 |
2019/01/28 | 764 | 764 | 743 | 746 | 14,400 |
2019/01/25 | 763 | 770 | 763 | 764 | 5,800 |
2019/01/24 | 769 | 769 | 762 | 762 | 4,100 |
2019/01/23 | 768 | 774 | 765 | 766 | 5,200 |
2019/01/22 | 777 | 777 | 768 | 773 | 7,600 |
2019/01/21 | 771 | 778 | 768 | 770 | 9,400 |
2019/01/18 | 761 | 772 | 761 | 767 | 6,300 |
2019/01/17 | 763 | 770 | 754 | 761 | 5,200 |
2019/01/16 | 773 | 776 | 758 | 758 | 5,100 |
2019/01/15 | 761 | 777 | 761 | 772 | 5,700 |
2019/01/11 | 769 | 781 | 762 | 768 | 9,400 |
2019/01/10 | 775 | 775 | 760 | 766 | 8,600 |
2019/01/09 | 771 | 774 | 761 | 768 | 8,400 |
2019/01/08 | 769 | 770 | 759 | 762 | 5,800 |
2019/01/07 | 760 | 768 | 752 | 760 | 11,500 |
2019/01/04 | 746 | 761 | 737 | 748 | 18,400 |