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

太平洋工業(7250)の株価時系列情報

太平洋工業(7250)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
1986/12/27 339 339 339 339 3,000
1986/12/26 338 338 338 338 1,000
1986/12/25 337 340 337 337 12,000
1986/12/24 337 340 337 337 17,000
1986/12/23 333 342 332 342 11,000
1986/12/22 349 349 330 330 20,000
1986/12/19 350 350 347 349 19,000
1986/12/18 350 350 347 347 12,000
1986/12/17 350 351 350 351 15,000
1986/12/16 350 350 350 350 16,000
1986/12/15 350 350 350 350 28,000
1986/12/12 363 363 350 350 48,000
1986/12/11 355 360 355 360 13,000
1986/12/10 360 365 360 365 37,000
1986/12/09 363 366 361 363 25,000
1986/12/08 355 360 355 360 10,000
1986/12/06 351 355 351 355 23,000
1986/12/05 355 356 350 351 28,000
1986/12/04 355 370 355 355 33,000
1986/12/03 350 353 350 350 9,000
1986/12/02 350 353 350 353 20,000
1986/12/01 350 350 341 341 42,000
1986/11/29 341 350 340 350 4,000
1986/11/28 346 347 340 340 38,000
1986/11/27 350 350 346 346 16,000
1986/11/26 348 348 347 347 6,000
1986/11/25 348 350 347 347 22,000
1986/11/22 345 352 345 346 37,000
1986/11/21 350 350 345 345 6,000
1986/11/20 345 355 345 355 31,000
1986/11/19 348 348 335 335 12,000
1986/11/18 350 351 348 348 15,000
1986/11/17 340 349 340 345 32,000
1986/11/14 345 345 340 340 16,000
1986/11/13 340 340 335 335 9,000
1986/11/12 336 337 335 335 48,000
1986/11/11 334 336 334 336 11,000
1986/11/10 340 340 332 332 7,000
1986/11/07 327 332 327 332 13,000
1986/11/06 335 340 325 325 14,000
1986/11/05 345 345 320 320 22,000
1986/11/04 348 348 342 342 24,000
1986/11/01 334 334 333 333 73,000
1986/10/31 333 334 333 333 56,000
1986/10/30 340 340 333 333 35,000
1986/10/29 340 340 340 340 22,000
1986/10/28 338 340 338 340 10,000
1986/10/27 338 338 338 338 3,000
1986/10/25 340 340 333 333 9,000
1986/10/24 331 340 331 340 10,000
1986/10/23 321 331 321 331 26,000
1986/10/22 319 325 319 321 18,000
1986/10/20 350 350 349 349 7,000
1986/10/17 351 351 350 350 9,000
1986/10/16 350 350 350 350 3,000
1986/10/15 350 350 350 350 2,000
1986/10/14 350 350 350 350 7,000
1986/10/09 375 375 375 375 29,000
1986/10/08 356 356 356 356 19,000
1986/10/06 330 330 320 320 22,000
1986/10/04 330 330 325 325 5,000
1986/10/03 320 320 318 320 15,000
1986/10/02 331 331 310 310 32,000
1986/09/30 350 354 340 345 16,000
1986/09/29 353 360 353 354 9,000
1986/09/27 350 360 350 357 8,000
1986/09/26 362 362 350 350 28,000
1986/09/25 360 361 360 361 13,000
1986/09/24 361 361 360 360 41,000
1986/09/22 360 360 360 360 11,000
1986/09/19 365 365 360 365 17,000
1986/09/18 363 363 360 360 17,000
1986/09/17 361 365 360 365 6,000
1986/09/16 365 365 361 361 33,000
1986/09/12 371 373 360 365 52,000
1986/09/11 374 374 372 373 25,000
1986/09/10 385 385 375 376 19,000
1986/09/09 383 390 382 390 12,000
1986/09/08 380 380 380 380 16,000
1986/09/05 374 380 374 380 18,000
1986/09/04 371 371 371 371 24,000
1986/09/03 370 370 370 370 29,000
1986/09/02 386 386 380 380 10,000
1986/09/01 389 390 380 385 21,000
1986/08/30 390 390 390 390 5,000
1986/08/29 380 386 380 386 14,000
1986/08/28 385 385 380 380 20,000
1986/08/27 388 390 385 385 22,000
1986/08/26 390 395 385 385 20,000
1986/08/25 390 390 377 387 17,000
1986/08/23 389 390 385 385 7,000
1986/08/22 371 380 370 380 26,000
1986/08/21 387 391 365 365 68,000
1986/08/20 390 394 380 390 68,000
1986/08/19 408 408 390 390 28,000
1986/08/18 415 416 408 408 25,000
1986/08/15 416 416 410 416 33,000
1986/08/14 414 416 410 416 30,000
1986/08/13 415 415 403 415 92,000
1986/08/12 411 411 406 410 87,000
1986/08/11 399 401 386 386 117,000
1986/08/08 383 385 375 378 91,000
1986/08/07 390 395 378 378 121,000
1986/08/06 394 398 385 390 133,000
1986/08/05 385 385 380 385 107,000
1986/08/04 390 390 380 385 47,000
1986/08/02 380 380 375 375 13,000
1986/08/01 390 393 373 375 34,000
1986/07/31 398 398 391 391 49,000
1986/07/30 415 415 396 400 34,000
1986/07/29 425 430 410 410 27,000
1986/07/28 430 435 426 426 22,000
1986/07/26 430 430 430 430 27,000
1986/07/25 430 432 425 430 43,000
1986/07/24 430 430 422 430 23,000
1986/07/23 430 430 428 428 23,000
1986/07/22 430 430 422 422 61,000
1986/07/21 440 440 420 420 41,000
1986/07/19 450 450 440 440 97,000
1986/07/18 450 450 441 441 40,000
1986/07/17 450 454 440 440 81,000
1986/07/16 455 456 448 453 44,000
1986/07/15 453 458 450 455 44,000
1986/07/14 452 460 451 452 38,000
1986/07/11 450 450 440 440 68,000
1986/07/10 452 458 450 458 34,000
1986/07/09 455 460 451 451 84,000
1986/07/08 450 458 450 454 49,000
1986/07/07 459 459 451 451 56,000
1986/07/05 459 460 459 459 21,000
1986/07/04 460 460 457 460 62,000
1986/07/03 461 461 453 455 56,000
1986/07/02 460 465 453 453 68,000
1986/07/01 465 465 460 460 58,000
1986/06/30 465 465 455 460 45,000
1986/06/28 459 465 452 465 18,000
1986/06/27 460 463 451 462 60,000
1986/06/26 447 470 447 470 129,000
1986/06/25 450 450 446 450 62,000
1986/06/24 455 455 446 446 54,000
1986/06/23 446 460 446 460 34,000
1986/06/21 460 460 450 450 24,000
1986/06/20 465 465 455 460 63,000
1986/06/19 467 470 460 460 84,000
1986/06/18 470 471 467 467 50,000
1986/06/17 481 481 467 471 141,000
1986/06/16 481 484 477 477 91,000
1986/06/13 480 485 477 478 181,000
1986/06/12 467 480 465 479 176,000
1986/06/11 469 470 463 470 59,000
1986/06/10 466 470 461 464 157,000
1986/06/09 461 470 461 470 60,000
1986/06/07 466 467 460 461 53,000
1986/06/06 460 470 460 465 57,000
1986/06/05 466 467 460 460 66,000
1986/06/04 463 469 460 469 83,000
1986/06/03 463 470 462 465 82,000
1986/06/02 462 464 455 460 68,000
1986/05/31 462 465 460 460 42,000
1986/05/30 452 459 452 459 81,000
1986/05/29 460 465 451 451 89,000
1986/05/28 480 480 465 465 271,000
1986/05/27 475 480 470 474 325,000
1986/05/26 465 471 465 468 164,000
1986/05/24 474 474 460 460 159,000
1986/05/23 462 472 462 469 368,000
1986/05/22 451 471 450 467 378,000
1986/05/21 445 453 441 450 204,000
1986/05/20 442 450 440 450 103,000
1986/05/19 440 448 440 447 97,000
1986/05/17 446 449 438 440 114,000
1986/05/16 448 449 445 448 110,000
1986/05/15 445 448 440 448 90,000
1986/05/14 440 447 440 445 98,000
1986/05/13 447 448 441 443 111,000
1986/05/12 445 450 440 447 234,000
1986/05/09 433 440 431 440 83,000
1986/05/08 447 447 437 437 102,000
1986/05/07 438 444 429 444 173,000
1986/05/06 450 450 441 445 159,000
1986/05/02 450 458 444 450 165,000
1986/05/01 452 452 445 450 227,000
1986/04/30 442 460 442 456 427,000
1986/04/28 438 440 438 440 51,000
1986/04/26 445 445 440 440 120,000
1986/04/25 450 450 439 441 343,000
1986/04/24 439 450 436 449 681,000
1986/04/23 432 433 420 425 197,000
1986/04/22 425 445 420 436 360,000
1986/04/21 426 433 421 422 104,000
1986/04/19 419 431 417 421 222,000
1986/04/18 412 419 411 419 104,000
1986/04/17 415 420 411 411 98,000
1986/04/16 395 415 395 415 123,000
1986/04/15 395 397 393 393 45,000
1986/04/14 392 395 391 395 21,000
1986/04/11 400 403 390 390 51,000
1986/04/10 403 407 400 400 52,000
1986/04/09 393 403 393 403 81,000
1986/04/08 385 394 385 394 46,000
1986/04/07 385 385 381 381 31,000
1986/04/05 380 380 375 375 16,000
1986/04/04 370 380 370 380 115,000
1986/04/03 376 378 376 376 11,000
1986/04/02 380 380 375 376 11,000
1986/04/01 385 388 380 380 20,000
1986/03/31 385 385 385 385 16,000
1986/03/29 380 380 370 370 22,000
1986/03/28 375 380 375 375 18,000
1986/03/27 365 367 365 366 34,000
1986/03/26 365 370 365 366 81,000
1986/03/25 380 380 371 371 51,000
1986/03/24 384 385 375 382 42,000
1986/03/22 375 385 375 385 56,000
1986/03/20 378 399 375 375 41,000
1986/03/19 384 388 375 375 48,000
1986/03/18 400 400 385 385 59,000
1986/03/17 400 400 393 393 38,000
1986/03/15 388 388 388 388 54,000
1986/03/14 407 408 396 408 58,000
1986/03/13 406 410 401 409 40,000
1986/03/12 410 410 401 402 53,000
1986/03/11 406 410 405 405 38,000
1986/03/10 409 409 400 400 42,000
1986/03/07 410 410 398 398 84,000
1986/03/06 411 411 402 410 36,000
1986/03/05 415 418 402 402 59,000
1986/03/04 409 409 400 405 59,000
1986/03/03 397 410 397 400 57,000
1986/03/01 396 400 396 396 29,000
1986/02/28 397 400 395 395 37,000
1986/02/27 405 410 397 397 29,000
1986/02/26 400 407 396 403 41,000
1986/02/25 397 399 395 395 47,000
1986/02/24 396 398 396 396 26,000
1986/02/22 405 405 395 396 33,000
1986/02/21 400 404 395 395 67,000
1986/02/20 414 414 414 414 39,000
1986/02/19 405 418 391 391 115,000
1986/02/18 420 425 410 410 102,000
1986/02/17 420 425 415 418 54,000
1986/02/15 425 429 410 410 92,000
1986/02/14 425 425 420 421 231,000
1986/02/13 421 429 411 414 327,000
1986/02/12 444 447 428 431 935,000
1986/02/10 419 440 417 435 1,467,000
1986/02/07 400 420 396 419 401,000
1986/02/06 395 403 395 395 134,000
1986/02/05 408 409 395 395 261,000
1986/02/04 387 410 387 400 523,000
1986/02/03 375 385 375 380 65,000
1986/02/01 370 375 366 375 29,000
1986/01/31 380 380 364 364 106,000
1986/01/30 380 380 366 376 73,000
1986/01/29 385 385 379 382 76,000
1986/01/28 373 373 366 366 58,000
1986/01/27 375 375 367 368 77,000
1986/01/25 380 383 373 373 39,000
1986/01/24 370 380 367 370 116,000
1986/01/23 370 375 366 366 89,000
1986/01/22 376 380 370 370 89,000
1986/01/21 380 385 376 376 99,000
1986/01/20 385 390 375 375 118,000
1986/01/18 409 409 392 393 411,000
1986/01/17 408 423 401 402 1,771,000
1986/01/16 371 398 366 395 564,000
1986/01/14 360 367 355 367 47,000
1986/01/13 357 358 355 355 21,000
1986/01/10 360 360 352 352 27,000
1986/01/09 369 369 358 358 67,000
1986/01/08 359 374 359 365 56,000
1986/01/07 351 359 351 359 30,000
1986/01/06 350 356 350 350 21,000
1986/01/04 355 355 351 352 16,000

このページの先頭へ