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 |
---|---|---|---|---|---|
1983/12/28 | 360 | 361 | 360 | 361 | 29,000 |
1983/12/27 | 365 | 365 | 360 | 365 | 41,000 |
1983/12/26 | 355 | 360 | 355 | 360 | 11,000 |
1983/12/24 | 353 | 354 | 350 | 353 | 20,000 |
1983/12/23 | 359 | 360 | 350 | 350 | 42,000 |
1983/12/22 | 362 | 363 | 362 | 362 | 18,000 |
1983/12/21 | 366 | 366 | 361 | 362 | 37,000 |
1983/12/20 | 366 | 366 | 366 | 366 | 11,000 |
1983/12/19 | 361 | 362 | 361 | 361 | 10,000 |
1983/12/17 | 360 | 361 | 360 | 361 | 11,000 |
1983/12/16 | 359 | 361 | 359 | 359 | 9,000 |
1983/12/15 | 362 | 365 | 352 | 356 | 53,000 |
1983/12/14 | 370 | 370 | 361 | 365 | 22,000 |
1983/12/13 | 375 | 375 | 365 | 370 | 54,000 |
1983/12/12 | 378 | 378 | 375 | 375 | 14,000 |
1983/12/09 | 377 | 380 | 377 | 377 | 36,000 |
1983/12/08 | 375 | 380 | 375 | 377 | 29,000 |
1983/12/07 | 385 | 385 | 375 | 384 | 54,000 |
1983/12/06 | 389 | 389 | 385 | 385 | 35,000 |
1983/12/05 | 391 | 394 | 385 | 389 | 110,000 |
1983/12/03 | 395 | 395 | 389 | 391 | 49,000 |
1983/12/02 | 406 | 410 | 400 | 404 | 299,000 |
1983/12/01 | 390 | 405 | 390 | 404 | 364,000 |
1983/11/30 | 387 | 395 | 387 | 390 | 41,000 |
1983/11/29 | 395 | 395 | 385 | 385 | 83,000 |
1983/11/28 | 405 | 410 | 395 | 400 | 397,000 |
1983/11/26 | 380 | 400 | 380 | 400 | 87,000 |
1983/11/25 | 375 | 377 | 372 | 372 | 41,000 |
1983/11/24 | 385 | 385 | 376 | 376 | 23,000 |
1983/11/22 | 385 | 385 | 375 | 380 | 55,000 |
1983/11/21 | 380 | 380 | 375 | 380 | 46,000 |
1983/11/19 | 384 | 385 | 382 | 383 | 28,000 |
1983/11/18 | 399 | 400 | 389 | 389 | 65,000 |
1983/11/17 | 396 | 400 | 390 | 395 | 197,000 |
1983/11/16 | 402 | 402 | 390 | 395 | 237,000 |
1983/11/15 | 395 | 410 | 395 | 402 | 521,000 |
1983/11/14 | 380 | 390 | 375 | 390 | 79,000 |
1983/11/11 | 380 | 384 | 378 | 380 | 36,000 |
1983/11/10 | 380 | 387 | 380 | 384 | 49,000 |
1983/11/09 | 380 | 387 | 379 | 383 | 97,000 |
1983/11/08 | 381 | 390 | 378 | 378 | 155,000 |
1983/11/07 | 380 | 383 | 378 | 380 | 99,000 |
1983/11/05 | 380 | 384 | 380 | 380 | 60,000 |
1983/11/04 | 378 | 385 | 378 | 380 | 129,000 |
1983/11/02 | 395 | 395 | 390 | 393 | 65,000 |
1983/11/01 | 399 | 399 | 390 | 395 | 501,000 |
1983/10/31 | 383 | 404 | 382 | 400 | 949,000 |
1983/10/29 | 380 | 385 | 375 | 385 | 205,000 |
1983/10/28 | 378 | 380 | 376 | 380 | 402,000 |
1983/10/27 | 365 | 368 | 353 | 367 | 86,000 |
1983/10/26 | 357 | 360 | 350 | 360 | 136,000 |
1983/10/25 | 365 | 369 | 358 | 358 | 81,000 |
1983/10/24 | 368 | 370 | 360 | 369 | 50,000 |
1983/10/22 | 375 | 378 | 364 | 374 | 113,000 |
1983/10/21 | 385 | 386 | 365 | 378 | 267,000 |
1983/10/20 | 376 | 386 | 370 | 386 | 855,000 |
1983/10/19 | 350 | 373 | 345 | 361 | 704,000 |
1983/10/18 | 329 | 351 | 329 | 351 | 259,000 |
1983/10/17 | 318 | 328 | 318 | 328 | 27,000 |
1983/10/14 | 330 | 330 | 328 | 328 | 21,000 |
1983/10/13 | 335 | 335 | 330 | 330 | 27,000 |
1983/10/12 | 330 | 334 | 329 | 334 | 39,000 |
1983/10/11 | 330 | 331 | 330 | 331 | 23,000 |
1983/10/07 | 335 | 336 | 330 | 330 | 31,000 |
1983/10/06 | 335 | 337 | 335 | 335 | 46,000 |
1983/10/05 | 330 | 335 | 330 | 334 | 37,000 |
1983/10/04 | 337 | 348 | 330 | 335 | 157,000 |
1983/09/30 | 312 | 313 | 311 | 313 | 6,000 |
1983/09/29 | 311 | 312 | 310 | 310 | 57,000 |
1983/09/27 | 310 | 310 | 310 | 310 | 27,000 |
1983/09/26 | 316 | 316 | 310 | 310 | 21,000 |
1983/09/24 | 316 | 316 | 316 | 316 | 4,000 |
1983/09/22 | 315 | 315 | 315 | 315 | 14,000 |
1983/09/21 | 315 | 330 | 315 | 330 | 8,000 |
1983/09/20 | 311 | 311 | 310 | 310 | 21,000 |
1983/09/19 | 311 | 311 | 311 | 311 | 4,000 |
1983/09/17 | 310 | 313 | 310 | 311 | 16,000 |
1983/09/16 | 313 | 315 | 310 | 310 | 53,000 |
1983/09/14 | 313 | 313 | 312 | 313 | 7,000 |
1983/09/13 | 310 | 310 | 310 | 310 | 65,000 |
1983/09/12 | 325 | 328 | 325 | 325 | 22,000 |
1983/09/09 | 325 | 330 | 325 | 328 | 46,000 |
1983/09/07 | 330 | 330 | 330 | 330 | 17,000 |
1983/09/06 | 335 | 339 | 335 | 339 | 34,000 |
1983/09/05 | 325 | 335 | 320 | 335 | 49,000 |
1983/09/03 | 325 | 325 | 325 | 325 | 19,000 |
1983/09/02 | 328 | 328 | 326 | 328 | 17,000 |
1983/09/01 | 330 | 335 | 328 | 328 | 51,000 |
1983/08/29 | 329 | 330 | 310 | 310 | 48,000 |
1983/08/27 | 320 | 330 | 320 | 330 | 31,000 |
1983/08/26 | 321 | 330 | 321 | 325 | 30,000 |
1983/08/25 | 325 | 325 | 321 | 321 | 41,000 |
1983/08/24 | 322 | 325 | 321 | 321 | 31,000 |
1983/08/23 | 312 | 320 | 312 | 318 | 26,000 |
1983/08/22 | 315 | 316 | 308 | 310 | 43,000 |
1983/08/20 | 316 | 316 | 315 | 315 | 54,000 |
1983/08/19 | 317 | 317 | 315 | 315 | 30,000 |
1983/08/18 | 317 | 317 | 317 | 317 | 2,000 |
1983/08/17 | 317 | 320 | 315 | 315 | 23,000 |
1983/08/16 | 319 | 325 | 319 | 325 | 20,000 |
1983/08/15 | 324 | 324 | 324 | 324 | 2,000 |
1983/08/12 | 316 | 320 | 316 | 316 | 16,000 |
1983/08/11 | 321 | 321 | 321 | 321 | 1,000 |
1983/08/10 | 329 | 329 | 320 | 320 | 15,000 |
1983/08/09 | 330 | 330 | 321 | 325 | 23,000 |
1983/08/06 | 320 | 330 | 320 | 330 | 12,000 |
1983/08/05 | 330 | 335 | 325 | 325 | 77,000 |
1983/08/04 | 330 | 340 | 330 | 340 | 91,000 |
1983/08/03 | 320 | 320 | 315 | 315 | 26,000 |
1983/08/02 | 320 | 323 | 320 | 320 | 16,000 |
1983/08/01 | 320 | 320 | 320 | 320 | 14,000 |
1983/07/30 | 322 | 322 | 322 | 322 | 7,000 |
1983/07/29 | 337 | 337 | 326 | 326 | 31,000 |
1983/07/28 | 334 | 340 | 330 | 335 | 83,000 |
1983/07/27 | 319 | 335 | 319 | 335 | 65,000 |
1983/07/26 | 319 | 319 | 315 | 315 | 31,000 |
1983/07/25 | 315 | 320 | 313 | 315 | 36,000 |
1983/07/23 | 319 | 320 | 313 | 320 | 26,000 |
1983/07/22 | 320 | 325 | 319 | 320 | 51,000 |
1983/07/21 | 316 | 320 | 313 | 320 | 37,000 |
1983/07/20 | 311 | 312 | 310 | 311 | 14,000 |
1983/07/19 | 311 | 311 | 310 | 310 | 26,000 |
1983/07/18 | 314 | 314 | 310 | 310 | 22,000 |
1983/07/15 | 312 | 319 | 310 | 314 | 10,000 |
1983/07/14 | 316 | 320 | 310 | 310 | 36,000 |
1983/07/13 | 325 | 325 | 315 | 315 | 18,000 |
1983/07/12 | 325 | 330 | 325 | 325 | 23,000 |
1983/07/11 | 325 | 325 | 320 | 325 | 55,000 |
1983/07/09 | 331 | 331 | 325 | 325 | 26,000 |
1983/07/08 | 323 | 330 | 323 | 330 | 6,000 |
1983/07/07 | 327 | 327 | 320 | 320 | 14,000 |
1983/07/06 | 320 | 325 | 317 | 325 | 38,000 |
1983/07/05 | 314 | 320 | 314 | 320 | 16,000 |
1983/07/04 | 321 | 325 | 310 | 310 | 49,000 |
1983/07/01 | 321 | 323 | 320 | 321 | 52,000 |
1983/06/30 | 324 | 324 | 321 | 321 | 24,000 |
1983/06/29 | 335 | 335 | 323 | 325 | 20,000 |
1983/06/28 | 325 | 335 | 320 | 335 | 26,000 |
1983/06/27 | 332 | 332 | 320 | 320 | 56,000 |
1983/06/24 | 326 | 343 | 326 | 340 | 68,000 |
1983/06/23 | 322 | 325 | 322 | 325 | 30,000 |
1983/06/22 | 331 | 340 | 321 | 321 | 49,000 |
1983/06/21 | 337 | 338 | 330 | 330 | 39,000 |
1983/06/20 | 340 | 345 | 337 | 338 | 35,000 |
1983/06/17 | 350 | 351 | 347 | 347 | 182,000 |
1983/06/16 | 332 | 353 | 332 | 352 | 437,000 |
1983/06/15 | 335 | 340 | 328 | 328 | 72,000 |
1983/06/14 | 346 | 350 | 335 | 337 | 406,000 |
1983/06/13 | 331 | 347 | 330 | 347 | 764,000 |
1983/06/11 | 329 | 330 | 321 | 321 | 183,000 |
1983/06/10 | 305 | 330 | 302 | 328 | 308,000 |
1983/06/09 | 305 | 308 | 300 | 305 | 79,000 |
1983/06/08 | 300 | 310 | 299 | 310 | 38,000 |
1983/06/07 | 310 | 310 | 305 | 305 | 44,000 |
1983/06/06 | 310 | 310 | 306 | 310 | 24,000 |
1983/06/04 | 307 | 311 | 306 | 306 | 45,000 |
1983/06/03 | 317 | 317 | 306 | 315 | 71,000 |
1983/06/02 | 320 | 320 | 310 | 315 | 63,000 |
1983/06/01 | 304 | 320 | 304 | 315 | 113,000 |
1983/05/31 | 311 | 315 | 301 | 302 | 55,000 |
1983/05/30 | 315 | 318 | 310 | 310 | 72,000 |
1983/05/28 | 310 | 315 | 310 | 310 | 42,000 |
1983/05/27 | 315 | 321 | 310 | 311 | 81,000 |
1983/05/26 | 320 | 324 | 317 | 320 | 124,000 |
1983/05/25 | 320 | 330 | 316 | 318 | 596,000 |
1983/05/24 | 300 | 323 | 300 | 317 | 252,000 |
1983/05/23 | 310 | 310 | 296 | 300 | 143,000 |
1983/05/20 | 310 | 326 | 305 | 307 | 786,000 |
1983/05/19 | 286 | 314 | 286 | 305 | 791,000 |
1983/05/18 | 275 | 287 | 275 | 287 | 111,000 |
1983/05/17 | 280 | 280 | 270 | 270 | 36,000 |
1983/05/16 | 277 | 280 | 275 | 275 | 45,000 |
1983/05/14 | 271 | 277 | 271 | 277 | 14,000 |
1983/05/13 | 262 | 272 | 262 | 270 | 50,000 |
1983/05/12 | 275 | 277 | 274 | 277 | 28,000 |
1983/05/11 | 280 | 280 | 273 | 273 | 36,000 |
1983/05/10 | 289 | 289 | 278 | 278 | 43,000 |
1983/05/09 | 297 | 297 | 290 | 290 | 26,000 |
1983/05/07 | 294 | 298 | 290 | 298 | 58,000 |
1983/05/06 | 298 | 298 | 295 | 295 | 89,000 |
1983/05/04 | 295 | 298 | 295 | 298 | 195,000 |
1983/05/02 | 295 | 298 | 290 | 298 | 236,000 |
1983/04/30 | 294 | 298 | 290 | 290 | 91,000 |
1983/04/28 | 298 | 298 | 285 | 290 | 141,000 |
1983/04/27 | 285 | 305 | 280 | 298 | 585,000 |
1983/04/26 | 282 | 285 | 280 | 283 | 132,000 |
1983/04/25 | 272 | 286 | 272 | 280 | 122,000 |
1983/04/23 | 269 | 276 | 269 | 272 | 89,000 |
1983/04/22 | 264 | 270 | 261 | 266 | 40,000 |
1983/04/21 | 266 | 266 | 260 | 260 | 22,000 |
1983/04/20 | 257 | 266 | 257 | 266 | 52,000 |
1983/04/19 | 252 | 258 | 252 | 257 | 30,000 |
1983/04/18 | 255 | 255 | 250 | 251 | 5,000 |
1983/04/15 | 258 | 258 | 253 | 253 | 22,000 |
1983/04/14 | 252 | 258 | 250 | 257 | 23,000 |
1983/04/13 | 257 | 257 | 256 | 257 | 7,000 |
1983/04/12 | 258 | 258 | 258 | 258 | 17,000 |
1983/04/11 | 251 | 258 | 251 | 258 | 14,000 |
1983/04/08 | 255 | 258 | 255 | 258 | 6,000 |
1983/04/07 | 258 | 260 | 258 | 260 | 14,000 |
1983/04/06 | 260 | 260 | 258 | 258 | 4,000 |
1983/04/05 | 260 | 263 | 260 | 260 | 30,000 |
1983/04/04 | 260 | 264 | 260 | 263 | 30,000 |
1983/04/02 | 250 | 256 | 250 | 256 | 5,000 |
1983/04/01 | 252 | 255 | 248 | 248 | 33,000 |
1983/03/31 | 250 | 251 | 250 | 251 | 5,000 |
1983/03/30 | 252 | 252 | 250 | 250 | 12,000 |
1983/03/29 | 250 | 252 | 250 | 251 | 26,000 |
1983/03/28 | 249 | 249 | 249 | 249 | 11,000 |
1983/03/26 | 250 | 250 | 250 | 250 | 5,000 |
1983/03/25 | 247 | 247 | 245 | 245 | 15,000 |
1983/03/24 | 245 | 250 | 245 | 247 | 20,000 |
1983/03/23 | 240 | 240 | 239 | 240 | 22,000 |
1983/03/22 | 237 | 237 | 237 | 237 | 3,000 |
1983/03/18 | 235 | 236 | 235 | 235 | 12,000 |
1983/03/17 | 234 | 234 | 234 | 234 | 4,000 |
1983/03/16 | 233 | 233 | 233 | 233 | 4,000 |
1983/03/15 | 235 | 235 | 235 | 235 | 6,000 |
1983/03/14 | 234 | 234 | 234 | 234 | 1,000 |
1983/03/12 | 234 | 235 | 234 | 235 | 11,000 |
1983/03/11 | 231 | 234 | 231 | 234 | 4,000 |
1983/03/10 | 230 | 230 | 230 | 230 | 23,000 |
1983/03/09 | 230 | 230 | 230 | 230 | 6,000 |
1983/03/08 | 230 | 230 | 230 | 230 | 4,000 |
1983/03/07 | 231 | 231 | 230 | 230 | 2,000 |
1983/03/04 | 230 | 230 | 227 | 227 | 4,000 |
1983/03/02 | 229 | 229 | 228 | 228 | 11,000 |
1983/03/01 | 229 | 229 | 229 | 229 | 1,000 |
1983/02/28 | 228 | 228 | 228 | 228 | 1,000 |
1983/02/26 | 226 | 226 | 226 | 226 | 10,000 |
1983/02/25 | 230 | 230 | 230 | 230 | 10,000 |
1983/02/24 | 234 | 234 | 230 | 230 | 10,000 |
1983/02/23 | 235 | 235 | 234 | 235 | 11,000 |
1983/02/22 | 235 | 235 | 235 | 235 | 14,000 |
1983/02/21 | 235 | 235 | 235 | 235 | 2,000 |
1983/02/18 | 234 | 234 | 234 | 234 | 5,000 |
1983/02/17 | 233 | 233 | 233 | 233 | 2,000 |
1983/02/16 | 230 | 230 | 230 | 230 | 6,000 |
1983/02/15 | 237 | 237 | 237 | 237 | 9,000 |
1983/02/14 | 237 | 237 | 237 | 237 | 3,000 |
1983/02/12 | 237 | 237 | 237 | 237 | 8,000 |
1983/02/10 | 230 | 230 | 226 | 226 | 9,000 |
1983/02/09 | 230 | 235 | 230 | 235 | 13,000 |
1983/02/08 | 228 | 230 | 228 | 230 | 10,000 |
1983/02/07 | 225 | 225 | 225 | 225 | 7,000 |
1983/02/04 | 237 | 237 | 237 | 237 | 2,000 |
1983/02/03 | 238 | 238 | 238 | 238 | 3,000 |
1983/02/02 | 237 | 237 | 237 | 237 | 1,000 |
1983/02/01 | 237 | 237 | 237 | 237 | 2,000 |
1983/01/31 | 235 | 236 | 235 | 236 | 3,000 |
1983/01/29 | 230 | 230 | 230 | 230 | 8,000 |
1983/01/28 | 230 | 230 | 230 | 230 | 7,000 |
1983/01/27 | 230 | 230 | 230 | 230 | 15,000 |
1983/01/26 | 230 | 230 | 230 | 230 | 16,000 |
1983/01/25 | 230 | 230 | 230 | 230 | 3,000 |
1983/01/24 | 231 | 231 | 230 | 230 | 17,000 |
1983/01/21 | 230 | 230 | 230 | 230 | 9,000 |
1983/01/20 | 232 | 232 | 231 | 231 | 2,000 |
1983/01/18 | 231 | 232 | 231 | 232 | 12,000 |
1983/01/17 | 231 | 231 | 231 | 231 | 3,000 |
1983/01/14 | 232 | 232 | 231 | 231 | 2,000 |
1983/01/13 | 234 | 234 | 230 | 230 | 7,000 |
1983/01/12 | 230 | 230 | 226 | 230 | 17,000 |
1983/01/11 | 235 | 235 | 233 | 234 | 6,000 |
1983/01/10 | 232 | 232 | 232 | 232 | 3,000 |
1983/01/08 | 233 | 233 | 233 | 233 | 3,000 |
1983/01/07 | 233 | 233 | 232 | 232 | 2,000 |
1983/01/06 | 232 | 232 | 232 | 232 | 8,000 |
1983/01/05 | 232 | 232 | 232 | 232 | 2,000 |
1983/01/04 | 234 | 234 | 232 | 232 | 4,000 |