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 |
---|---|---|---|---|---|
2021/12/30 | 636 | 638 | 629 | 638 | 14,500 |
2021/12/29 | 619 | 635 | 616 | 635 | 26,000 |
2021/12/28 | 609 | 614 | 605 | 614 | 17,500 |
2021/12/27 | 605 | 606 | 601 | 604 | 17,700 |
2021/12/24 | 614 | 614 | 604 | 606 | 23,500 |
2021/12/23 | 602 | 610 | 602 | 604 | 13,600 |
2021/12/22 | 609 | 609 | 600 | 600 | 17,600 |
2021/12/21 | 609 | 609 | 601 | 605 | 12,400 |
2021/12/20 | 617 | 617 | 595 | 599 | 31,000 |
2021/12/17 | 618 | 618 | 609 | 614 | 23,900 |
2021/12/16 | 617 | 619 | 614 | 614 | 23,400 |
2021/12/15 | 606 | 614 | 605 | 610 | 23,400 |
2021/12/14 | 603 | 611 | 603 | 608 | 18,100 |
2021/12/13 | 605 | 610 | 600 | 602 | 15,800 |
2021/12/10 | 618 | 618 | 605 | 605 | 14,700 |
2021/12/09 | 624 | 627 | 613 | 613 | 15,100 |
2021/12/08 | 625 | 625 | 619 | 621 | 14,800 |
2021/12/07 | 611 | 626 | 608 | 626 | 22,500 |
2021/12/06 | 604 | 608 | 604 | 607 | 10,800 |
2021/12/03 | 600 | 608 | 600 | 604 | 16,700 |
2021/12/02 | 596 | 611 | 589 | 596 | 30,800 |
2021/12/01 | 591 | 599 | 587 | 596 | 35,400 |
2021/11/30 | 617 | 617 | 591 | 591 | 33,800 |
2021/11/29 | 619 | 619 | 600 | 602 | 63,600 |
2021/11/26 | 631 | 637 | 622 | 622 | 19,700 |
2021/11/25 | 621 | 636 | 621 | 636 | 136,000 |
2021/11/24 | 618 | 630 | 618 | 627 | 16,200 |
2021/11/22 | 616 | 618 | 610 | 618 | 9,500 |
2021/11/19 | 618 | 619 | 617 | 619 | 5,600 |
2021/11/18 | 620 | 621 | 612 | 616 | 28,100 |
2021/11/17 | 633 | 635 | 625 | 625 | 20,900 |
2021/11/16 | 641 | 641 | 631 | 632 | 22,100 |
2021/11/15 | 644 | 644 | 635 | 641 | 9,700 |
2021/11/12 | 639 | 644 | 638 | 644 | 10,300 |
2021/11/11 | 642 | 645 | 631 | 639 | 21,400 |
2021/11/10 | 645 | 649 | 644 | 649 | 6,800 |
2021/11/09 | 646 | 652 | 644 | 645 | 20,200 |
2021/11/08 | 646 | 653 | 646 | 651 | 5,400 |
2021/11/05 | 650 | 650 | 642 | 642 | 13,300 |
2021/11/04 | 645 | 650 | 645 | 650 | 47,300 |
2021/11/02 | 667 | 670 | 642 | 642 | 29,500 |
2021/11/01 | 667 | 671 | 660 | 667 | 15,700 |
2021/10/29 | 667 | 675 | 665 | 667 | 9,300 |
2021/10/28 | 686 | 688 | 656 | 656 | 54,600 |
2021/10/27 | 696 | 696 | 683 | 684 | 6,500 |
2021/10/26 | 686 | 700 | 685 | 686 | 22,500 |
2021/10/25 | 680 | 689 | 675 | 685 | 12,400 |
2021/10/22 | 672 | 680 | 672 | 675 | 13,200 |
2021/10/21 | 683 | 686 | 671 | 671 | 9,800 |
2021/10/20 | 700 | 700 | 682 | 683 | 23,300 |
2021/10/19 | 698 | 698 | 689 | 695 | 8,000 |
2021/10/18 | 683 | 717 | 682 | 702 | 72,000 |
2021/10/15 | 677 | 677 | 671 | 674 | 12,600 |
2021/10/14 | 677 | 678 | 659 | 678 | 28,800 |
2021/10/13 | 689 | 693 | 672 | 677 | 23,600 |
2021/10/12 | 693 | 703 | 672 | 691 | 51,700 |
2021/10/11 | 683 | 703 | 678 | 700 | 33,800 |
2021/10/08 | 683 | 688 | 673 | 681 | 46,600 |
2021/10/07 | 730 | 731 | 678 | 680 | 166,800 |
2021/10/06 | 720 | 760 | 704 | 760 | 143,800 |
2021/10/05 | 695 | 740 | 680 | 728 | 203,500 |
2021/10/04 | 688 | 744 | 670 | 677 | 80,200 |
2021/10/01 | 696 | 696 | 679 | 685 | 21,800 |
2021/09/30 | 684 | 697 | 684 | 696 | 27,700 |
2021/09/29 | 674 | 683 | 670 | 677 | 22,900 |
2021/09/28 | 662 | 674 | 662 | 674 | 15,200 |
2021/09/27 | 677 | 677 | 661 | 666 | 22,900 |
2021/09/24 | 667 | 677 | 660 | 677 | 16,800 |
2021/09/22 | 663 | 664 | 655 | 657 | 21,600 |
2021/09/21 | 666 | 676 | 657 | 669 | 17,000 |
2021/09/17 | 674 | 684 | 667 | 684 | 16,500 |
2021/09/16 | 677 | 680 | 661 | 668 | 46,800 |
2021/09/15 | 679 | 681 | 673 | 677 | 10,800 |
2021/09/14 | 673 | 682 | 668 | 682 | 23,800 |
2021/09/13 | 665 | 671 | 660 | 670 | 13,300 |
2021/09/10 | 661 | 666 | 661 | 665 | 16,500 |
2021/09/09 | 655 | 660 | 651 | 660 | 10,900 |
2021/09/08 | 652 | 653 | 649 | 653 | 7,600 |
2021/09/07 | 643 | 652 | 643 | 648 | 11,800 |
2021/09/06 | 642 | 651 | 640 | 651 | 6,800 |
2021/09/03 | 643 | 645 | 639 | 645 | 7,100 |
2021/09/02 | 644 | 645 | 639 | 639 | 3,500 |
2021/09/01 | 644 | 644 | 642 | 644 | 2,700 |
2021/08/31 | 641 | 643 | 638 | 640 | 9,000 |
2021/08/30 | 639 | 643 | 639 | 642 | 6,300 |
2021/08/27 | 642 | 642 | 637 | 639 | 3,300 |
2021/08/26 | 642 | 644 | 640 | 644 | 2,100 |
2021/08/25 | 643 | 643 | 640 | 642 | 3,100 |
2021/08/24 | 639 | 640 | 638 | 640 | 4,800 |
2021/08/23 | 638 | 639 | 636 | 638 | 6,000 |
2021/08/20 | 640 | 640 | 632 | 632 | 4,600 |
2021/08/19 | 635 | 637 | 633 | 633 | 2,800 |
2021/08/18 | 632 | 637 | 632 | 637 | 4,500 |
2021/08/17 | 638 | 638 | 631 | 631 | 4,500 |
2021/08/16 | 640 | 644 | 635 | 635 | 4,600 |
2021/08/13 | 640 | 640 | 638 | 640 | 2,700 |
2021/08/12 | 638 | 639 | 634 | 639 | 4,700 |
2021/08/11 | 636 | 641 | 636 | 638 | 3,300 |
2021/08/10 | 646 | 646 | 635 | 636 | 6,200 |
2021/08/06 | 647 | 647 | 634 | 639 | 3,600 |
2021/08/05 | 637 | 640 | 628 | 628 | 4,800 |
2021/08/04 | 647 | 647 | 638 | 638 | 2,600 |
2021/08/03 | 644 | 646 | 642 | 642 | 3,100 |
2021/08/02 | 640 | 647 | 640 | 647 | 5,400 |
2021/07/30 | 650 | 650 | 637 | 639 | 7,500 |
2021/07/29 | 642 | 642 | 635 | 641 | 7,000 |
2021/07/28 | 639 | 639 | 634 | 637 | 1,700 |
2021/07/27 | 632 | 639 | 632 | 639 | 6,000 |
2021/07/26 | 634 | 634 | 629 | 629 | 2,700 |
2021/07/21 | 636 | 636 | 629 | 629 | 3,700 |
2021/07/20 | 632 | 633 | 626 | 626 | 7,800 |
2021/07/19 | 640 | 640 | 632 | 632 | 5,600 |
2021/07/16 | 636 | 641 | 636 | 638 | 2,500 |
2021/07/15 | 641 | 644 | 634 | 634 | 4,100 |
2021/07/14 | 643 | 643 | 641 | 641 | 1,800 |
2021/07/13 | 641 | 646 | 640 | 643 | 6,200 |
2021/07/12 | 635 | 648 | 635 | 641 | 7,200 |
2021/07/09 | 634 | 636 | 633 | 633 | 9,300 |
2021/07/08 | 645 | 645 | 635 | 635 | 11,100 |
2021/07/07 | 648 | 650 | 645 | 645 | 2,600 |
2021/07/06 | 646 | 652 | 644 | 652 | 7,400 |
2021/07/05 | 646 | 647 | 645 | 645 | 2,700 |
2021/07/02 | 644 | 646 | 643 | 646 | 4,000 |
2021/07/01 | 646 | 648 | 643 | 643 | 3,900 |
2021/06/30 | 646 | 650 | 645 | 646 | 6,300 |
2021/06/29 | 648 | 648 | 644 | 645 | 5,500 |
2021/06/28 | 644 | 646 | 644 | 646 | 2,800 |
2021/06/25 | 647 | 647 | 641 | 644 | 4,900 |
2021/06/24 | 638 | 639 | 637 | 637 | 1,700 |
2021/06/23 | 640 | 640 | 638 | 638 | 1,800 |
2021/06/22 | 643 | 643 | 637 | 641 | 8,100 |
2021/06/21 | 642 | 642 | 634 | 634 | 9,600 |
2021/06/18 | 652 | 653 | 643 | 645 | 8,800 |
2021/06/17 | 643 | 646 | 643 | 646 | 3,300 |
2021/06/16 | 647 | 647 | 641 | 643 | 5,300 |
2021/06/15 | 640 | 645 | 640 | 642 | 3,600 |
2021/06/14 | 640 | 643 | 639 | 640 | 6,200 |
2021/06/11 | 642 | 643 | 640 | 640 | 7,500 |
2021/06/10 | 640 | 645 | 640 | 641 | 4,100 |
2021/06/09 | 641 | 646 | 641 | 641 | 5,500 |
2021/06/08 | 648 | 648 | 640 | 641 | 5,800 |
2021/06/07 | 643 | 646 | 642 | 643 | 4,500 |
2021/06/04 | 648 | 648 | 643 | 643 | 3,200 |
2021/06/03 | 642 | 660 | 640 | 646 | 26,300 |
2021/06/02 | 630 | 642 | 630 | 642 | 13,000 |
2021/06/01 | 632 | 638 | 632 | 636 | 4,500 |
2021/05/31 | 625 | 636 | 625 | 628 | 9,400 |
2021/05/28 | 624 | 632 | 621 | 626 | 14,100 |
2021/05/27 | 629 | 631 | 623 | 623 | 12,900 |
2021/05/26 | 645 | 646 | 628 | 628 | 17,600 |
2021/05/25 | 647 | 647 | 645 | 645 | 5,900 |
2021/05/24 | 646 | 649 | 643 | 646 | 4,900 |
2021/05/21 | 649 | 650 | 646 | 646 | 7,000 |
2021/05/20 | 655 | 657 | 648 | 648 | 11,900 |
2021/05/19 | 663 | 665 | 651 | 651 | 8,700 |
2021/05/18 | 659 | 669 | 659 | 663 | 8,100 |
2021/05/17 | 664 | 664 | 655 | 659 | 7,200 |
2021/05/14 | 661 | 661 | 656 | 658 | 6,000 |
2021/05/13 | 663 | 668 | 656 | 657 | 21,900 |
2021/05/12 | 681 | 681 | 670 | 672 | 8,400 |
2021/05/11 | 694 | 694 | 674 | 677 | 10,600 |
2021/05/10 | 689 | 695 | 685 | 693 | 6,900 |
2021/05/07 | 684 | 690 | 681 | 685 | 7,800 |
2021/05/06 | 665 | 678 | 665 | 674 | 7,400 |
2021/04/30 | 658 | 667 | 655 | 662 | 13,300 |
2021/04/28 | 671 | 671 | 652 | 652 | 14,700 |
2021/04/27 | 668 | 673 | 666 | 667 | 9,800 |
2021/04/26 | 677 | 677 | 668 | 668 | 7,200 |
2021/04/23 | 679 | 688 | 674 | 674 | 5,000 |
2021/04/22 | 695 | 699 | 673 | 677 | 17,100 |
2021/04/21 | 718 | 718 | 688 | 693 | 26,500 |
2021/04/20 | 716 | 716 | 699 | 710 | 8,900 |
2021/04/19 | 720 | 737 | 716 | 716 | 24,900 |
2021/04/16 | 693 | 716 | 693 | 716 | 17,500 |
2021/04/15 | 681 | 688 | 681 | 684 | 4,500 |
2021/04/14 | 686 | 687 | 681 | 681 | 9,200 |
2021/04/13 | 685 | 696 | 685 | 691 | 3,700 |
2021/04/12 | 690 | 694 | 680 | 685 | 14,100 |
2021/04/09 | 700 | 701 | 684 | 689 | 13,900 |
2021/04/08 | 715 | 715 | 700 | 700 | 7,200 |
2021/04/07 | 709 | 716 | 709 | 716 | 3,900 |
2021/04/06 | 728 | 733 | 714 | 715 | 5,300 |
2021/04/05 | 726 | 729 | 715 | 727 | 15,800 |
2021/04/02 | 749 | 755 | 725 | 726 | 9,600 |
2021/04/01 | 768 | 771 | 749 | 749 | 17,700 |
2021/03/31 | 755 | 774 | 755 | 768 | 14,200 |
2021/03/30 | 764 | 770 | 753 | 753 | 25,800 |
2021/03/29 | 797 | 803 | 778 | 791 | 38,700 |
2021/03/26 | 784 | 800 | 784 | 797 | 25,100 |
2021/03/25 | 790 | 795 | 785 | 786 | 11,500 |
2021/03/24 | 792 | 792 | 769 | 780 | 22,800 |
2021/03/23 | 812 | 812 | 797 | 797 | 9,600 |
2021/03/22 | 802 | 811 | 800 | 806 | 14,400 |
2021/03/19 | 810 | 811 | 802 | 802 | 11,600 |
2021/03/18 | 817 | 821 | 802 | 810 | 22,600 |
2021/03/17 | 810 | 818 | 795 | 817 | 11,700 |
2021/03/16 | 815 | 819 | 803 | 813 | 21,800 |
2021/03/15 | 761 | 818 | 755 | 818 | 39,500 |
2021/03/12 | 745 | 771 | 744 | 764 | 27,500 |
2021/03/11 | 728 | 746 | 726 | 746 | 27,600 |
2021/03/10 | 707 | 726 | 707 | 726 | 22,000 |
2021/03/09 | 707 | 708 | 700 | 707 | 11,900 |
2021/03/08 | 710 | 710 | 697 | 700 | 17,900 |
2021/03/05 | 707 | 710 | 698 | 705 | 16,700 |
2021/03/04 | 708 | 709 | 700 | 708 | 19,100 |
2021/03/03 | 694 | 705 | 687 | 705 | 20,000 |
2021/03/02 | 677 | 690 | 677 | 688 | 22,500 |
2021/03/01 | 684 | 690 | 676 | 676 | 18,200 |
2021/02/26 | 683 | 686 | 673 | 681 | 22,600 |
2021/02/25 | 671 | 686 | 666 | 686 | 16,900 |
2021/02/24 | 660 | 667 | 652 | 661 | 21,700 |
2021/02/22 | 653 | 659 | 648 | 659 | 9,500 |
2021/02/19 | 661 | 665 | 650 | 650 | 10,400 |
2021/02/18 | 667 | 670 | 662 | 662 | 11,000 |
2021/02/17 | 667 | 667 | 661 | 662 | 14,500 |
2021/02/16 | 658 | 671 | 658 | 663 | 17,400 |
2021/02/15 | 652 | 661 | 650 | 661 | 19,900 |
2021/02/12 | 647 | 654 | 647 | 651 | 16,300 |
2021/02/10 | 640 | 648 | 640 | 647 | 13,200 |
2021/02/09 | 642 | 645 | 640 | 640 | 10,900 |
2021/02/08 | 635 | 642 | 635 | 642 | 12,300 |
2021/02/05 | 636 | 638 | 630 | 632 | 19,500 |
2021/02/04 | 641 | 643 | 633 | 635 | 18,300 |
2021/02/03 | 637 | 640 | 635 | 640 | 8,100 |
2021/02/02 | 630 | 635 | 630 | 635 | 2,400 |
2021/02/01 | 627 | 634 | 627 | 630 | 3,800 |
2021/01/29 | 635 | 637 | 621 | 623 | 8,600 |
2021/01/28 | 633 | 634 | 629 | 634 | 12,900 |
2021/01/27 | 637 | 638 | 632 | 634 | 10,200 |
2021/01/26 | 636 | 638 | 635 | 635 | 4,600 |
2021/01/25 | 640 | 642 | 637 | 640 | 13,600 |
2021/01/22 | 634 | 637 | 633 | 634 | 1,300 |
2021/01/21 | 637 | 641 | 637 | 638 | 8,100 |
2021/01/20 | 635 | 642 | 635 | 635 | 11,800 |
2021/01/19 | 636 | 641 | 632 | 635 | 8,300 |
2021/01/18 | 630 | 642 | 630 | 642 | 8,900 |
2021/01/15 | 642 | 645 | 629 | 629 | 6,000 |
2021/01/14 | 638 | 645 | 638 | 644 | 17,900 |
2021/01/13 | 636 | 638 | 634 | 638 | 7,600 |
2021/01/12 | 639 | 639 | 629 | 636 | 4,700 |
2021/01/08 | 622 | 640 | 620 | 640 | 8,400 |
2021/01/07 | 616 | 622 | 615 | 622 | 19,600 |
2021/01/06 | 615 | 615 | 614 | 615 | 13,500 |
2021/01/05 | 611 | 615 | 611 | 614 | 4,800 |
2021/01/04 | 619 | 620 | 611 | 614 | 7,500 |