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 |
---|---|---|---|---|---|
2020/12/30 | 615 | 617 | 608 | 614 | 10,900 |
2020/12/29 | 611 | 616 | 608 | 616 | 7,400 |
2020/12/28 | 609 | 609 | 605 | 607 | 15,400 |
2020/12/25 | 616 | 617 | 608 | 610 | 127,600 |
2020/12/24 | 613 | 615 | 608 | 612 | 13,700 |
2020/12/23 | 622 | 626 | 617 | 617 | 30,600 |
2020/12/22 | 631 | 634 | 622 | 622 | 4,300 |
2020/12/21 | 647 | 647 | 630 | 636 | 15,100 |
2020/12/18 | 649 | 653 | 635 | 639 | 10,400 |
2020/12/17 | 643 | 645 | 636 | 645 | 8,400 |
2020/12/16 | 639 | 646 | 635 | 635 | 4,700 |
2020/12/15 | 648 | 652 | 640 | 640 | 13,300 |
2020/12/14 | 637 | 650 | 637 | 642 | 23,800 |
2020/12/11 | 624 | 639 | 624 | 633 | 24,100 |
2020/12/10 | 615 | 624 | 615 | 617 | 3,200 |
2020/12/09 | 614 | 617 | 612 | 615 | 6,600 |
2020/12/08 | 616 | 617 | 612 | 612 | 8,300 |
2020/12/07 | 623 | 623 | 612 | 612 | 11,900 |
2020/12/04 | 620 | 622 | 614 | 616 | 10,200 |
2020/12/03 | 616 | 626 | 609 | 626 | 10,900 |
2020/12/02 | 621 | 622 | 611 | 611 | 8,600 |
2020/12/01 | 623 | 624 | 611 | 611 | 7,800 |
2020/11/30 | 641 | 645 | 618 | 618 | 14,400 |
2020/11/27 | 627 | 650 | 627 | 631 | 11,900 |
2020/11/26 | 641 | 649 | 634 | 634 | 9,700 |
2020/11/25 | 649 | 649 | 642 | 647 | 4,600 |
2020/11/24 | 657 | 657 | 644 | 644 | 4,500 |
2020/11/20 | 650 | 651 | 642 | 649 | 2,200 |
2020/11/19 | 644 | 650 | 644 | 648 | 2,800 |
2020/11/18 | 641 | 643 | 637 | 641 | 3,600 |
2020/11/17 | 643 | 647 | 637 | 637 | 4,700 |
2020/11/16 | 629 | 647 | 629 | 641 | 10,900 |
2020/11/13 | 644 | 644 | 621 | 621 | 6,900 |
2020/11/12 | 646 | 646 | 642 | 646 | 5,800 |
2020/11/11 | 640 | 651 | 629 | 646 | 15,400 |
2020/11/10 | 620 | 635 | 618 | 635 | 12,100 |
2020/11/09 | 612 | 616 | 608 | 611 | 3,600 |
2020/11/06 | 610 | 611 | 603 | 609 | 3,300 |
2020/11/05 | 610 | 611 | 600 | 610 | 9,000 |
2020/11/04 | 613 | 615 | 609 | 610 | 4,300 |
2020/11/02 | 633 | 634 | 600 | 607 | 15,900 |
2020/10/30 | 634 | 635 | 627 | 632 | 2,000 |
2020/10/29 | 627 | 628 | 624 | 628 | 3,500 |
2020/10/28 | 635 | 635 | 622 | 627 | 3,200 |
2020/10/27 | 627 | 635 | 619 | 635 | 3,800 |
2020/10/26 | 623 | 627 | 620 | 623 | 2,200 |
2020/10/23 | 635 | 635 | 621 | 621 | 2,200 |
2020/10/22 | 622 | 622 | 615 | 615 | 1,500 |
2020/10/21 | 613 | 620 | 613 | 618 | 4,400 |
2020/10/20 | 616 | 616 | 614 | 614 | 1,800 |
2020/10/19 | 614 | 620 | 614 | 617 | 3,200 |
2020/10/16 | 611 | 621 | 610 | 615 | 2,800 |
2020/10/15 | 620 | 643 | 612 | 612 | 6,100 |
2020/10/14 | 630 | 634 | 620 | 620 | 5,700 |
2020/10/13 | 653 | 653 | 640 | 640 | 1,500 |
2020/10/12 | 653 | 653 | 648 | 648 | 1,700 |
2020/10/09 | 659 | 663 | 653 | 658 | 2,200 |
2020/10/08 | 657 | 658 | 655 | 658 | 4,600 |
2020/10/07 | 650 | 658 | 650 | 658 | 3,000 |
2020/10/06 | 658 | 658 | 657 | 657 | 1,200 |
2020/10/05 | 644 | 659 | 644 | 658 | 4,300 |
2020/10/02 | 669 | 669 | 648 | 648 | 5,600 |
2020/09/30 | 670 | 670 | 652 | 658 | 13,800 |
2020/09/29 | 674 | 674 | 663 | 670 | 12,600 |
2020/09/28 | 634 | 685 | 630 | 685 | 16,700 |
2020/09/25 | 611 | 629 | 611 | 628 | 7,400 |
2020/09/24 | 633 | 637 | 609 | 612 | 14,500 |
2020/09/23 | 627 | 633 | 623 | 633 | 11,700 |
2020/09/18 | 628 | 630 | 626 | 630 | 13,200 |
2020/09/17 | 625 | 627 | 622 | 627 | 7,200 |
2020/09/16 | 624 | 625 | 623 | 625 | 4,100 |
2020/09/15 | 623 | 623 | 623 | 623 | 6,500 |
2020/09/14 | 622 | 623 | 619 | 623 | 6,300 |
2020/09/11 | 622 | 622 | 618 | 622 | 11,400 |
2020/09/10 | 610 | 621 | 610 | 615 | 10,200 |
2020/09/09 | 616 | 618 | 612 | 618 | 7,000 |
2020/09/08 | 616 | 617 | 612 | 617 | 3,400 |
2020/09/07 | 611 | 616 | 606 | 616 | 5,400 |
2020/09/04 | 613 | 614 | 612 | 612 | 1,700 |
2020/09/03 | 614 | 615 | 614 | 615 | 1,400 |
2020/09/02 | 614 | 614 | 611 | 613 | 2,800 |
2020/09/01 | 617 | 617 | 611 | 614 | 1,500 |
2020/08/31 | 610 | 616 | 610 | 610 | 1,900 |
2020/08/28 | 617 | 617 | 607 | 607 | 3,700 |
2020/08/27 | 608 | 611 | 607 | 611 | 2,500 |
2020/08/26 | 609 | 613 | 608 | 608 | 3,100 |
2020/08/25 | 615 | 615 | 607 | 609 | 4,700 |
2020/08/24 | 608 | 608 | 605 | 606 | 1,200 |
2020/08/21 | 610 | 610 | 608 | 608 | 1,000 |
2020/08/20 | 612 | 612 | 610 | 610 | 2,700 |
2020/08/19 | 610 | 614 | 606 | 611 | 2,100 |
2020/08/18 | 624 | 624 | 605 | 605 | 7,600 |
2020/08/17 | 625 | 628 | 622 | 627 | 2,600 |
2020/08/14 | 627 | 627 | 622 | 622 | 3,700 |
2020/08/13 | 626 | 631 | 616 | 627 | 9,800 |
2020/08/12 | 618 | 626 | 616 | 626 | 5,000 |
2020/08/11 | 613 | 619 | 607 | 619 | 9,000 |
2020/08/07 | 613 | 613 | 607 | 609 | 3,700 |
2020/08/06 | 607 | 607 | 605 | 605 | 900 |
2020/08/05 | 607 | 614 | 606 | 613 | 4,100 |
2020/08/04 | 604 | 610 | 600 | 609 | 15,300 |
2020/08/03 | 604 | 611 | 604 | 611 | 1,000 |
2020/07/31 | 617 | 617 | 604 | 604 | 6,600 |
2020/07/30 | 615 | 615 | 602 | 611 | 15,200 |
2020/07/29 | 613 | 613 | 602 | 602 | 1,700 |
2020/07/28 | 615 | 615 | 603 | 606 | 2,000 |
2020/07/27 | 610 | 613 | 600 | 613 | 7,900 |
2020/07/22 | 623 | 623 | 600 | 600 | 11,300 |
2020/07/21 | 608 | 618 | 601 | 618 | 8,300 |
2020/07/20 | 614 | 618 | 608 | 618 | 4,300 |
2020/07/17 | 620 | 620 | 616 | 617 | 1,600 |
2020/07/16 | 620 | 620 | 615 | 615 | 1,800 |
2020/07/15 | 622 | 622 | 616 | 620 | 3,100 |
2020/07/14 | 614 | 615 | 610 | 615 | 5,600 |
2020/07/13 | 601 | 622 | 601 | 622 | 3,400 |
2020/07/10 | 611 | 612 | 595 | 595 | 5,500 |
2020/07/09 | 618 | 619 | 615 | 616 | 2,900 |
2020/07/08 | 624 | 625 | 620 | 620 | 2,600 |
2020/07/07 | 624 | 625 | 619 | 625 | 2,300 |
2020/07/06 | 616 | 621 | 615 | 619 | 3,500 |
2020/07/03 | 612 | 616 | 609 | 616 | 2,600 |
2020/07/02 | 624 | 624 | 612 | 612 | 7,600 |
2020/07/01 | 623 | 623 | 614 | 614 | 2,900 |
2020/06/30 | 627 | 627 | 620 | 620 | 4,100 |
2020/06/29 | 620 | 625 | 615 | 622 | 5,800 |
2020/06/26 | 605 | 618 | 605 | 618 | 5,100 |
2020/06/25 | 625 | 625 | 604 | 604 | 7,700 |
2020/06/24 | 625 | 625 | 620 | 620 | 2,300 |
2020/06/23 | 623 | 625 | 623 | 625 | 6,500 |
2020/06/22 | 619 | 620 | 619 | 619 | 3,400 |
2020/06/19 | 610 | 619 | 606 | 619 | 6,000 |
2020/06/18 | 607 | 608 | 607 | 608 | 2,700 |
2020/06/17 | 607 | 615 | 605 | 605 | 13,500 |
2020/06/16 | 605 | 615 | 601 | 615 | 6,400 |
2020/06/15 | 601 | 609 | 598 | 602 | 6,000 |
2020/06/12 | 600 | 600 | 578 | 596 | 11,400 |
2020/06/11 | 620 | 620 | 610 | 610 | 6,800 |
2020/06/10 | 617 | 622 | 614 | 622 | 7,600 |
2020/06/09 | 620 | 621 | 616 | 617 | 16,900 |
2020/06/08 | 620 | 620 | 617 | 620 | 10,700 |
2020/06/05 | 620 | 620 | 615 | 620 | 7,500 |
2020/06/04 | 620 | 620 | 615 | 620 | 4,100 |
2020/06/03 | 618 | 620 | 617 | 620 | 6,300 |
2020/06/02 | 618 | 618 | 616 | 618 | 4,200 |
2020/06/01 | 619 | 619 | 615 | 618 | 4,100 |
2020/05/29 | 618 | 619 | 613 | 615 | 20,100 |
2020/05/28 | 616 | 618 | 614 | 617 | 14,800 |
2020/05/27 | 615 | 615 | 605 | 615 | 14,800 |
2020/05/26 | 615 | 615 | 610 | 615 | 8,800 |
2020/05/25 | 616 | 616 | 611 | 613 | 7,200 |
2020/05/22 | 612 | 616 | 608 | 613 | 8,400 |
2020/05/21 | 613 | 616 | 609 | 612 | 3,200 |
2020/05/20 | 616 | 616 | 611 | 616 | 4,600 |
2020/05/19 | 616 | 616 | 606 | 616 | 4,700 |
2020/05/18 | 611 | 615 | 611 | 615 | 2,600 |
2020/05/15 | 602 | 610 | 599 | 610 | 7,000 |
2020/05/14 | 596 | 610 | 596 | 602 | 7,700 |
2020/05/13 | 597 | 597 | 590 | 596 | 6,600 |
2020/05/12 | 592 | 593 | 589 | 589 | 3,300 |
2020/05/11 | 591 | 603 | 588 | 602 | 2,600 |
2020/05/08 | 591 | 591 | 575 | 591 | 5,400 |
2020/05/07 | 591 | 591 | 578 | 583 | 2,500 |
2020/05/01 | 609 | 609 | 581 | 581 | 15,000 |
2020/04/30 | 604 | 609 | 596 | 609 | 14,500 |
2020/04/28 | 591 | 598 | 586 | 597 | 15,000 |
2020/04/27 | 577 | 589 | 575 | 587 | 3,400 |
2020/04/24 | 568 | 576 | 567 | 574 | 7,500 |
2020/04/23 | 580 | 580 | 555 | 566 | 21,800 |
2020/04/22 | 583 | 587 | 577 | 580 | 15,100 |
2020/04/21 | 581 | 590 | 581 | 587 | 3,100 |
2020/04/20 | 593 | 601 | 579 | 591 | 4,400 |
2020/04/17 | 585 | 609 | 585 | 602 | 5,100 |
2020/04/16 | 590 | 590 | 577 | 583 | 5,600 |
2020/04/15 | 597 | 597 | 584 | 590 | 6,300 |
2020/04/14 | 604 | 604 | 588 | 599 | 5,800 |
2020/04/13 | 604 | 605 | 600 | 601 | 2,300 |
2020/04/10 | 593 | 609 | 588 | 604 | 65,300 |
2020/04/09 | 590 | 596 | 580 | 580 | 6,100 |
2020/04/08 | 571 | 615 | 566 | 600 | 17,900 |
2020/04/07 | 561 | 575 | 561 | 574 | 12,100 |
2020/04/06 | 561 | 567 | 547 | 560 | 13,600 |
2020/04/03 | 572 | 574 | 557 | 561 | 7,800 |
2020/04/02 | 602 | 605 | 571 | 571 | 12,200 |
2020/04/01 | 633 | 643 | 618 | 618 | 9,200 |
2020/03/31 | 666 | 667 | 643 | 650 | 12,700 |
2020/03/30 | 680 | 684 | 650 | 664 | 30,800 |
2020/03/27 | 698 | 718 | 690 | 718 | 72,000 |
2020/03/26 | 648 | 695 | 648 | 695 | 27,100 |
2020/03/25 | 697 | 698 | 681 | 698 | 13,500 |
2020/03/24 | 644 | 678 | 636 | 678 | 22,600 |
2020/03/23 | 609 | 630 | 601 | 630 | 17,000 |
2020/03/19 | 602 | 602 | 597 | 602 | 17,100 |
2020/03/18 | 594 | 612 | 591 | 602 | 20,600 |
2020/03/17 | 559 | 601 | 559 | 599 | 45,800 |
2020/03/16 | 607 | 607 | 587 | 589 | 12,800 |
2020/03/13 | 574 | 586 | 565 | 582 | 52,400 |
2020/03/12 | 601 | 610 | 600 | 604 | 57,900 |
2020/03/11 | 617 | 621 | 608 | 613 | 30,500 |
2020/03/10 | 599 | 617 | 593 | 610 | 86,900 |
2020/03/09 | 650 | 651 | 625 | 629 | 47,900 |
2020/03/06 | 659 | 662 | 656 | 656 | 15,300 |
2020/03/05 | 667 | 670 | 663 | 663 | 10,400 |
2020/03/04 | 655 | 665 | 655 | 660 | 21,600 |
2020/03/03 | 678 | 687 | 661 | 661 | 27,700 |
2020/03/02 | 660 | 686 | 660 | 676 | 24,700 |
2020/02/28 | 677 | 684 | 666 | 666 | 22,500 |
2020/02/27 | 718 | 718 | 691 | 697 | 24,200 |
2020/02/26 | 728 | 730 | 715 | 716 | 22,500 |
2020/02/25 | 743 | 750 | 730 | 733 | 24,500 |
2020/02/21 | 757 | 761 | 753 | 756 | 8,500 |
2020/02/20 | 764 | 774 | 762 | 762 | 5,800 |
2020/02/19 | 771 | 771 | 760 | 762 | 8,600 |
2020/02/18 | 778 | 778 | 762 | 766 | 14,600 |
2020/02/17 | 790 | 790 | 778 | 778 | 11,700 |
2020/02/14 | 783 | 790 | 783 | 790 | 4,600 |
2020/02/13 | 797 | 798 | 787 | 798 | 9,500 |
2020/02/12 | 789 | 793 | 789 | 789 | 5,500 |
2020/02/10 | 792 | 795 | 786 | 789 | 6,300 |
2020/02/07 | 792 | 804 | 792 | 799 | 6,200 |
2020/02/06 | 788 | 806 | 788 | 802 | 12,100 |
2020/02/05 | 790 | 790 | 787 | 788 | 4,500 |
2020/02/04 | 781 | 787 | 778 | 783 | 4,600 |
2020/02/03 | 781 | 782 | 774 | 782 | 5,600 |
2020/01/31 | 793 | 793 | 780 | 783 | 5,700 |
2020/01/30 | 782 | 793 | 780 | 784 | 13,200 |
2020/01/29 | 788 | 790 | 778 | 780 | 10,400 |
2020/01/28 | 775 | 787 | 775 | 780 | 13,300 |
2020/01/27 | 797 | 797 | 780 | 780 | 15,700 |
2020/01/24 | 800 | 800 | 795 | 796 | 6,400 |
2020/01/23 | 799 | 804 | 795 | 800 | 8,900 |
2020/01/22 | 804 | 809 | 798 | 799 | 23,800 |
2020/01/21 | 806 | 818 | 806 | 809 | 11,600 |
2020/01/20 | 803 | 824 | 803 | 806 | 6,900 |
2020/01/17 | 807 | 808 | 799 | 800 | 11,200 |
2020/01/16 | 805 | 809 | 802 | 802 | 3,900 |
2020/01/15 | 811 | 811 | 801 | 805 | 5,400 |
2020/01/14 | 813 | 813 | 805 | 810 | 6,300 |
2020/01/10 | 813 | 815 | 811 | 811 | 4,000 |
2020/01/09 | 815 | 817 | 812 | 813 | 5,300 |
2020/01/08 | 819 | 819 | 810 | 815 | 5,400 |
2020/01/07 | 812 | 822 | 812 | 820 | 6,600 |
2020/01/06 | 809 | 816 | 809 | 809 | 9,400 |