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 |
|---|---|---|---|---|---|
| 2024/12/30 | 718 | 724 | 717 | 720 | 27,900 |
| 2024/12/27 | 712 | 714 | 705 | 714 | 24,900 |
| 2024/12/26 | 713 | 713 | 701 | 706 | 39,500 |
| 2024/12/25 | 714 | 715 | 709 | 709 | 15,000 |
| 2024/12/24 | 711 | 712 | 709 | 712 | 28,900 |
| 2024/12/23 | 713 | 713 | 705 | 709 | 35,100 |
| 2024/12/20 | 705 | 712 | 704 | 712 | 36,200 |
| 2024/12/19 | 704 | 704 | 701 | 701 | 24,100 |
| 2024/12/18 | 703 | 705 | 703 | 705 | 17,100 |
| 2024/12/17 | 701 | 704 | 701 | 702 | 22,400 |
| 2024/12/16 | 699 | 703 | 699 | 702 | 40,200 |
| 2024/12/13 | 699 | 701 | 697 | 698 | 31,000 |
| 2024/12/12 | 701 | 703 | 699 | 699 | 38,800 |
| 2024/12/11 | 706 | 706 | 701 | 701 | 29,300 |
| 2024/12/10 | 705 | 708 | 705 | 706 | 15,400 |
| 2024/12/09 | 705 | 708 | 705 | 707 | 19,200 |
| 2024/12/06 | 711 | 711 | 708 | 709 | 43,300 |
| 2024/12/05 | 714 | 714 | 712 | 712 | 10,500 |
| 2024/12/04 | 712 | 716 | 712 | 715 | 20,500 |
| 2024/12/03 | 714 | 715 | 711 | 712 | 23,500 |
| 2024/12/02 | 715 | 716 | 713 | 713 | 15,700 |
| 2024/11/29 | 721 | 721 | 714 | 715 | 20,100 |
| 2024/11/28 | 715 | 719 | 715 | 717 | 20,300 |
| 2024/11/27 | 718 | 718 | 712 | 713 | 15,800 |
| 2024/11/26 | 718 | 720 | 716 | 716 | 18,800 |
| 2024/11/25 | 720 | 721 | 715 | 718 | 36,600 |
| 2024/11/22 | 720 | 721 | 719 | 720 | 5,500 |
| 2024/11/21 | 720 | 721 | 717 | 720 | 9,300 |
| 2024/11/20 | 722 | 722 | 719 | 720 | 1,900 |
| 2024/11/19 | 720 | 723 | 720 | 722 | 1,700 |
| 2024/11/18 | 721 | 724 | 719 | 720 | 1,800 |
| 2024/11/15 | 718 | 725 | 718 | 721 | 11,100 |
| 2024/11/14 | 720 | 727 | 720 | 721 | 11,900 |
| 2024/11/13 | 727 | 731 | 725 | 726 | 2,200 |
| 2024/11/12 | 736 | 736 | 726 | 727 | 4,200 |
| 2024/11/11 | 730 | 736 | 729 | 730 | 10,200 |
| 2024/11/08 | 728 | 732 | 725 | 732 | 5,200 |
| 2024/11/07 | 726 | 731 | 726 | 728 | 8,200 |
| 2024/11/06 | 728 | 728 | 725 | 726 | 7,300 |
| 2024/11/05 | 729 | 729 | 723 | 725 | 6,200 |
| 2024/11/01 | 725 | 731 | 722 | 729 | 5,500 |
| 2024/10/31 | 726 | 728 | 720 | 728 | 28,400 |
| 2024/10/30 | 735 | 735 | 713 | 713 | 120,800 |
| 2024/10/29 | 722 | 735 | 721 | 735 | 16,700 |
| 2024/10/28 | 720 | 724 | 717 | 722 | 26,400 |
| 2024/10/25 | 725 | 725 | 715 | 720 | 20,800 |
| 2024/10/24 | 727 | 727 | 721 | 724 | 9,200 |
| 2024/10/23 | 732 | 736 | 727 | 727 | 12,400 |
| 2024/10/22 | 734 | 737 | 730 | 736 | 11,800 |
| 2024/10/21 | 734 | 737 | 734 | 737 | 3,100 |
| 2024/10/18 | 737 | 738 | 732 | 732 | 5,000 |
| 2024/10/17 | 732 | 762 | 732 | 737 | 21,400 |
| 2024/10/16 | 732 | 737 | 732 | 734 | 5,000 |
| 2024/10/15 | 739 | 739 | 735 | 735 | 5,500 |
| 2024/10/11 | 741 | 741 | 737 | 739 | 3,700 |
| 2024/10/10 | 740 | 744 | 737 | 742 | 7,100 |
| 2024/10/09 | 745 | 746 | 740 | 740 | 12,400 |
| 2024/10/08 | 746 | 746 | 741 | 746 | 10,800 |
| 2024/10/07 | 748 | 752 | 746 | 750 | 8,800 |
| 2024/10/04 | 748 | 748 | 745 | 748 | 2,300 |
| 2024/10/03 | 747 | 749 | 745 | 748 | 3,700 |
| 2024/10/02 | 750 | 755 | 746 | 746 | 5,200 |
| 2024/10/01 | 745 | 757 | 745 | 749 | 1,500 |
| 2024/09/30 | 742 | 744 | 736 | 742 | 8,700 |
| 2024/09/27 | 760 | 760 | 746 | 746 | 16,600 |
| 2024/09/26 | 747 | 752 | 743 | 752 | 11,900 |
| 2024/09/25 | 747 | 747 | 742 | 745 | 6,000 |
| 2024/09/24 | 743 | 743 | 738 | 743 | 6,400 |
| 2024/09/20 | 748 | 748 | 739 | 743 | 6,200 |
| 2024/09/19 | 739 | 745 | 735 | 745 | 6,900 |
| 2024/09/18 | 735 | 740 | 732 | 736 | 6,900 |
| 2024/09/17 | 732 | 735 | 729 | 735 | 5,600 |
| 2024/09/13 | 728 | 730 | 726 | 730 | 8,200 |
| 2024/09/12 | 730 | 733 | 726 | 730 | 4,400 |
| 2024/09/11 | 736 | 736 | 724 | 724 | 20,600 |
| 2024/09/10 | 739 | 739 | 731 | 736 | 7,300 |
| 2024/09/09 | 737 | 739 | 731 | 734 | 18,500 |
| 2024/09/06 | 753 | 755 | 741 | 741 | 10,500 |
| 2024/09/05 | 752 | 753 | 744 | 750 | 12,800 |
| 2024/09/04 | 758 | 759 | 748 | 748 | 7,700 |
| 2024/09/03 | 761 | 764 | 758 | 761 | 4,900 |
| 2024/09/02 | 761 | 763 | 759 | 763 | 3,200 |
| 2024/08/30 | 755 | 758 | 754 | 756 | 11,700 |
| 2024/08/29 | 762 | 766 | 754 | 754 | 10,500 |
| 2024/08/28 | 762 | 763 | 757 | 761 | 5,400 |
| 2024/08/27 | 770 | 770 | 754 | 760 | 14,400 |
| 2024/08/26 | 769 | 769 | 759 | 764 | 8,100 |
| 2024/08/23 | 757 | 787 | 757 | 765 | 26,000 |
| 2024/08/22 | 756 | 757 | 752 | 757 | 5,200 |
| 2024/08/21 | 753 | 757 | 752 | 756 | 12,800 |
| 2024/08/20 | 748 | 755 | 748 | 755 | 11,700 |
| 2024/08/19 | 745 | 749 | 740 | 747 | 15,000 |
| 2024/08/16 | 748 | 751 | 744 | 747 | 26,700 |
| 2024/08/15 | 742 | 752 | 742 | 746 | 7,100 |
| 2024/08/14 | 742 | 747 | 739 | 745 | 14,200 |
| 2024/08/13 | 745 | 754 | 739 | 742 | 15,600 |
| 2024/08/09 | 757 | 763 | 744 | 747 | 37,100 |
| 2024/08/08 | 723 | 725 | 715 | 723 | 47,300 |
| 2024/08/07 | 706 | 730 | 702 | 715 | 18,300 |
| 2024/08/06 | 707 | 722 | 699 | 713 | 49,300 |
| 2024/08/05 | 750 | 752 | 698 | 698 | 75,700 |
| 2024/08/02 | 776 | 778 | 767 | 767 | 26,700 |
| 2024/08/01 | 789 | 790 | 779 | 782 | 13,800 |
| 2024/07/31 | 785 | 792 | 782 | 791 | 23,200 |
| 2024/07/30 | 800 | 800 | 774 | 774 | 86,100 |
| 2024/07/29 | 794 | 799 | 792 | 792 | 12,400 |
| 2024/07/26 | 788 | 793 | 788 | 790 | 18,000 |
| 2024/07/25 | 794 | 795 | 788 | 788 | 25,700 |
| 2024/07/24 | 804 | 804 | 798 | 798 | 11,600 |
| 2024/07/23 | 804 | 805 | 800 | 802 | 12,000 |
| 2024/07/22 | 803 | 803 | 801 | 801 | 7,000 |
| 2024/07/19 | 807 | 807 | 801 | 801 | 10,600 |
| 2024/07/18 | 808 | 808 | 805 | 808 | 7,300 |
| 2024/07/17 | 804 | 807 | 804 | 807 | 9,000 |
| 2024/07/16 | 804 | 806 | 801 | 804 | 8,500 |
| 2024/07/12 | 800 | 804 | 799 | 801 | 15,900 |
| 2024/07/11 | 800 | 802 | 798 | 798 | 15,600 |
| 2024/07/10 | 809 | 809 | 796 | 798 | 16,800 |
| 2024/07/09 | 804 | 808 | 804 | 806 | 15,800 |
| 2024/07/08 | 805 | 807 | 803 | 804 | 21,600 |
| 2024/07/05 | 808 | 810 | 803 | 804 | 8,900 |
| 2024/07/04 | 802 | 807 | 801 | 804 | 19,200 |
| 2024/07/03 | 807 | 810 | 803 | 803 | 15,100 |
| 2024/07/02 | 812 | 812 | 805 | 807 | 14,800 |
| 2024/07/01 | 814 | 814 | 810 | 812 | 5,500 |
| 2024/06/28 | 815 | 816 | 809 | 815 | 8,800 |
| 2024/06/27 | 808 | 816 | 808 | 814 | 15,200 |
| 2024/06/26 | 799 | 805 | 795 | 803 | 9,600 |
| 2024/06/25 | 794 | 799 | 793 | 799 | 11,500 |
| 2024/06/24 | 790 | 793 | 785 | 792 | 8,800 |
| 2024/06/21 | 789 | 791 | 784 | 784 | 9,200 |
| 2024/06/20 | 787 | 790 | 787 | 787 | 4,300 |
| 2024/06/19 | 786 | 790 | 786 | 787 | 4,100 |
| 2024/06/18 | 781 | 790 | 781 | 785 | 7,400 |
| 2024/06/17 | 781 | 783 | 780 | 780 | 5,100 |
| 2024/06/14 | 782 | 791 | 780 | 781 | 18,000 |
| 2024/06/13 | 789 | 789 | 780 | 781 | 8,500 |
| 2024/06/12 | 794 | 794 | 788 | 789 | 7,500 |
| 2024/06/11 | 796 | 796 | 791 | 794 | 7,500 |
| 2024/06/10 | 783 | 795 | 783 | 795 | 7,700 |
| 2024/06/07 | 786 | 786 | 781 | 783 | 6,600 |
| 2024/06/06 | 792 | 792 | 782 | 787 | 7,800 |
| 2024/06/05 | 791 | 791 | 785 | 789 | 8,100 |
| 2024/06/04 | 793 | 793 | 786 | 792 | 12,100 |
| 2024/06/03 | 790 | 794 | 790 | 793 | 12,000 |
| 2024/05/31 | 780 | 788 | 780 | 787 | 8,600 |
| 2024/05/30 | 787 | 787 | 775 | 780 | 32,800 |
| 2024/05/29 | 790 | 793 | 781 | 783 | 22,600 |
| 2024/05/28 | 789 | 790 | 787 | 787 | 7,900 |
| 2024/05/27 | 786 | 788 | 783 | 787 | 11,200 |
| 2024/05/24 | 788 | 788 | 780 | 785 | 21,500 |
| 2024/05/23 | 791 | 791 | 784 | 785 | 8,000 |
| 2024/05/22 | 794 | 794 | 783 | 789 | 25,600 |
| 2024/05/21 | 795 | 799 | 792 | 793 | 12,000 |
| 2024/05/20 | 787 | 799 | 787 | 795 | 11,800 |
| 2024/05/17 | 786 | 794 | 784 | 787 | 17,300 |
| 2024/05/16 | 804 | 804 | 787 | 787 | 35,400 |
| 2024/05/15 | 807 | 807 | 800 | 803 | 6,100 |
| 2024/05/14 | 800 | 807 | 796 | 807 | 29,500 |
| 2024/05/13 | 802 | 802 | 798 | 799 | 23,400 |
| 2024/05/10 | 806 | 809 | 802 | 802 | 17,600 |
| 2024/05/09 | 802 | 803 | 799 | 802 | 10,800 |
| 2024/05/08 | 801 | 805 | 798 | 798 | 14,900 |
| 2024/05/07 | 802 | 806 | 798 | 802 | 28,800 |
| 2024/05/02 | 803 | 805 | 801 | 802 | 8,300 |
| 2024/05/01 | 803 | 807 | 802 | 802 | 7,300 |
| 2024/04/30 | 809 | 809 | 801 | 805 | 20,400 |
| 2024/04/26 | 809 | 809 | 796 | 796 | 64,500 |
| 2024/04/25 | 805 | 805 | 801 | 802 | 26,900 |
| 2024/04/24 | 811 | 811 | 802 | 806 | 14,300 |
| 2024/04/23 | 810 | 812 | 805 | 805 | 7,600 |
| 2024/04/22 | 800 | 811 | 800 | 808 | 15,600 |
| 2024/04/19 | 804 | 806 | 796 | 798 | 40,800 |
| 2024/04/18 | 801 | 811 | 801 | 807 | 12,900 |
| 2024/04/17 | 808 | 813 | 800 | 800 | 30,700 |
| 2024/04/16 | 821 | 822 | 806 | 806 | 31,400 |
| 2024/04/15 | 819 | 829 | 816 | 824 | 12,300 |
| 2024/04/12 | 833 | 836 | 823 | 825 | 25,000 |
| 2024/04/11 | 822 | 835 | 817 | 833 | 25,300 |
| 2024/04/10 | 814 | 825 | 814 | 822 | 26,000 |
| 2024/04/09 | 815 | 815 | 811 | 815 | 8,600 |
| 2024/04/08 | 816 | 818 | 809 | 815 | 37,000 |
| 2024/04/05 | 806 | 811 | 804 | 805 | 18,800 |
| 2024/04/04 | 809 | 811 | 804 | 810 | 26,400 |
| 2024/04/03 | 800 | 812 | 799 | 808 | 37,800 |
| 2024/04/02 | 806 | 806 | 799 | 799 | 47,000 |
| 2024/04/01 | 819 | 819 | 802 | 805 | 50,400 |
| 2024/03/29 | 820 | 820 | 810 | 819 | 55,500 |
| 2024/03/28 | 836 | 836 | 810 | 810 | 94,600 |
| 2024/03/27 | 852 | 865 | 852 | 861 | 94,400 |
| 2024/03/26 | 851 | 859 | 851 | 859 | 41,700 |
| 2024/03/25 | 867 | 869 | 858 | 859 | 41,900 |
| 2024/03/22 | 871 | 873 | 861 | 868 | 67,000 |
| 2024/03/21 | 860 | 875 | 860 | 871 | 64,700 |
| 2024/03/19 | 850 | 857 | 850 | 857 | 23,300 |
| 2024/03/18 | 845 | 852 | 842 | 851 | 28,300 |
| 2024/03/15 | 844 | 846 | 840 | 842 | 17,700 |
| 2024/03/14 | 833 | 843 | 833 | 843 | 18,200 |
| 2024/03/13 | 839 | 845 | 830 | 833 | 22,000 |
| 2024/03/12 | 830 | 839 | 824 | 836 | 36,100 |
| 2024/03/11 | 853 | 853 | 828 | 832 | 60,300 |
| 2024/03/08 | 844 | 868 | 841 | 864 | 92,200 |
| 2024/03/07 | 842 | 843 | 833 | 843 | 104,800 |
| 2024/03/06 | 830 | 837 | 828 | 832 | 60,100 |
| 2024/03/05 | 830 | 830 | 825 | 828 | 58,700 |
| 2024/03/04 | 835 | 838 | 830 | 834 | 39,800 |
| 2024/03/01 | 833 | 840 | 830 | 833 | 25,300 |
| 2024/02/29 | 827 | 832 | 824 | 832 | 16,700 |
| 2024/02/28 | 824 | 828 | 823 | 824 | 18,700 |
| 2024/02/27 | 823 | 828 | 821 | 821 | 21,500 |
| 2024/02/26 | 831 | 832 | 820 | 823 | 38,400 |
| 2024/02/22 | 834 | 834 | 829 | 829 | 17,700 |
| 2024/02/21 | 834 | 834 | 823 | 827 | 30,700 |
| 2024/02/20 | 834 | 840 | 833 | 834 | 24,800 |
| 2024/02/19 | 834 | 837 | 832 | 836 | 9,300 |
| 2024/02/16 | 830 | 838 | 828 | 833 | 13,800 |
| 2024/02/15 | 830 | 830 | 825 | 826 | 14,900 |
| 2024/02/14 | 839 | 839 | 827 | 830 | 17,800 |
| 2024/02/13 | 830 | 837 | 829 | 837 | 34,000 |
| 2024/02/09 | 837 | 844 | 834 | 835 | 29,200 |
| 2024/02/08 | 838 | 838 | 828 | 833 | 18,000 |
| 2024/02/07 | 831 | 835 | 828 | 834 | 11,600 |
| 2024/02/06 | 831 | 838 | 829 | 831 | 21,500 |
| 2024/02/05 | 832 | 836 | 830 | 830 | 19,500 |
| 2024/02/02 | 829 | 832 | 822 | 831 | 20,200 |
| 2024/02/01 | 830 | 833 | 825 | 825 | 30,100 |
| 2024/01/31 | 829 | 831 | 824 | 830 | 26,100 |
| 2024/01/30 | 836 | 838 | 821 | 821 | 93,800 |
| 2024/01/29 | 820 | 834 | 820 | 834 | 23,400 |
| 2024/01/26 | 832 | 832 | 818 | 818 | 30,800 |
| 2024/01/25 | 830 | 833 | 828 | 832 | 17,200 |
| 2024/01/24 | 828 | 829 | 820 | 829 | 11,700 |
| 2024/01/23 | 828 | 828 | 819 | 825 | 20,200 |
| 2024/01/22 | 822 | 827 | 818 | 826 | 16,000 |
| 2024/01/19 | 820 | 820 | 814 | 817 | 9,000 |
| 2024/01/18 | 815 | 818 | 812 | 814 | 16,000 |
| 2024/01/17 | 825 | 830 | 810 | 810 | 59,400 |
| 2024/01/16 | 824 | 827 | 815 | 820 | 18,600 |
| 2024/01/15 | 817 | 828 | 815 | 822 | 32,000 |
| 2024/01/12 | 825 | 825 | 810 | 810 | 45,400 |
| 2024/01/11 | 834 | 835 | 821 | 825 | 31,300 |
| 2024/01/10 | 836 | 836 | 826 | 834 | 21,700 |
| 2024/01/09 | 837 | 839 | 828 | 834 | 35,300 |
| 2024/01/05 | 824 | 832 | 821 | 832 | 21,500 |
| 2024/01/04 | 818 | 823 | 808 | 821 | 34,800 |