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 |
---|---|---|---|---|---|
1985/12/28 | 354 | 355 | 354 | 354 | 18,000 |
1985/12/27 | 360 | 360 | 356 | 360 | 45,000 |
1985/12/26 | 367 | 367 | 354 | 360 | 34,000 |
1985/12/25 | 350 | 357 | 350 | 357 | 60,000 |
1985/12/24 | 357 | 357 | 348 | 350 | 80,000 |
1985/12/23 | 361 | 363 | 350 | 352 | 61,000 |
1985/12/21 | 361 | 362 | 360 | 361 | 33,000 |
1985/12/20 | 375 | 378 | 365 | 370 | 78,000 |
1985/12/19 | 389 | 389 | 368 | 375 | 164,000 |
1985/12/18 | 388 | 393 | 380 | 388 | 366,000 |
1985/12/17 | 371 | 393 | 371 | 393 | 663,000 |
1985/12/16 | 375 | 377 | 370 | 371 | 382,000 |
1985/12/13 | 358 | 372 | 355 | 370 | 390,000 |
1985/12/12 | 358 | 358 | 345 | 348 | 72,000 |
1985/12/11 | 355 | 358 | 350 | 355 | 115,000 |
1985/12/10 | 355 | 363 | 348 | 350 | 299,000 |
1985/12/09 | 343 | 360 | 340 | 355 | 252,000 |
1985/12/07 | 336 | 339 | 333 | 335 | 32,000 |
1985/12/06 | 336 | 340 | 332 | 335 | 45,000 |
1985/12/05 | 330 | 338 | 330 | 338 | 21,000 |
1985/12/04 | 321 | 329 | 321 | 323 | 22,000 |
1985/12/02 | 325 | 325 | 323 | 323 | 17,000 |
1985/11/30 | 325 | 325 | 321 | 321 | 10,000 |
1985/11/29 | 325 | 325 | 321 | 321 | 17,000 |
1985/11/27 | 320 | 320 | 320 | 320 | 25,000 |
1985/11/26 | 330 | 330 | 320 | 320 | 23,000 |
1985/11/25 | 321 | 321 | 321 | 321 | 6,000 |
1985/11/22 | 321 | 321 | 321 | 321 | 11,000 |
1985/11/21 | 323 | 325 | 321 | 321 | 18,000 |
1985/11/20 | 323 | 323 | 323 | 323 | 5,000 |
1985/11/19 | 324 | 325 | 324 | 325 | 14,000 |
1985/11/18 | 325 | 325 | 325 | 325 | 2,000 |
1985/11/16 | 330 | 330 | 327 | 330 | 18,000 |
1985/11/15 | 326 | 327 | 326 | 327 | 7,000 |
1985/11/14 | 329 | 329 | 320 | 320 | 22,000 |
1985/11/13 | 324 | 324 | 324 | 324 | 3,000 |
1985/11/12 | 321 | 321 | 320 | 320 | 12,000 |
1985/11/11 | 320 | 320 | 320 | 320 | 12,000 |
1985/11/07 | 319 | 319 | 319 | 319 | 2,000 |
1985/11/06 | 318 | 318 | 318 | 318 | 1,000 |
1985/11/05 | 320 | 320 | 316 | 316 | 8,000 |
1985/11/02 | 318 | 320 | 316 | 320 | 8,000 |
1985/11/01 | 320 | 320 | 316 | 320 | 43,000 |
1985/10/31 | 322 | 322 | 321 | 321 | 18,000 |
1985/10/30 | 323 | 323 | 322 | 322 | 7,000 |
1985/10/28 | 321 | 335 | 321 | 335 | 34,000 |
1985/10/25 | 323 | 323 | 320 | 321 | 12,000 |
1985/10/24 | 321 | 321 | 320 | 320 | 32,000 |
1985/10/23 | 322 | 323 | 320 | 320 | 5,000 |
1985/10/22 | 323 | 325 | 323 | 323 | 3,000 |
1985/10/21 | 322 | 330 | 320 | 330 | 13,000 |
1985/10/18 | 325 | 325 | 320 | 320 | 11,000 |
1985/10/17 | 325 | 325 | 325 | 325 | 3,000 |
1985/10/16 | 320 | 320 | 320 | 320 | 28,000 |
1985/10/15 | 330 | 330 | 330 | 330 | 6,000 |
1985/10/14 | 330 | 330 | 330 | 330 | 6,000 |
1985/10/11 | 330 | 330 | 325 | 327 | 16,000 |
1985/10/09 | 326 | 330 | 320 | 330 | 13,000 |
1985/10/08 | 320 | 330 | 319 | 330 | 17,000 |
1985/10/07 | 321 | 326 | 320 | 320 | 4,000 |
1985/10/05 | 325 | 328 | 320 | 320 | 35,000 |
1985/10/04 | 320 | 330 | 320 | 328 | 31,000 |
1985/10/03 | 322 | 329 | 318 | 318 | 28,000 |
1985/10/02 | 323 | 330 | 320 | 320 | 51,000 |
1985/10/01 | 321 | 321 | 321 | 321 | 9,000 |
1985/09/30 | 330 | 334 | 330 | 334 | 11,000 |
1985/09/28 | 314 | 315 | 314 | 315 | 7,000 |
1985/09/27 | 335 | 335 | 333 | 333 | 2,000 |
1985/09/26 | 337 | 339 | 335 | 335 | 42,000 |
1985/09/25 | 337 | 340 | 336 | 336 | 23,000 |
1985/09/24 | 340 | 340 | 337 | 337 | 43,000 |
1985/09/21 | 340 | 340 | 340 | 340 | 5,000 |
1985/09/20 | 340 | 342 | 340 | 340 | 15,000 |
1985/09/19 | 338 | 338 | 338 | 338 | 12,000 |
1985/09/18 | 338 | 342 | 338 | 342 | 23,000 |
1985/09/17 | 345 | 345 | 337 | 337 | 19,000 |
1985/09/13 | 340 | 348 | 337 | 345 | 42,000 |
1985/09/12 | 340 | 340 | 338 | 340 | 15,000 |
1985/09/11 | 335 | 340 | 335 | 336 | 41,000 |
1985/09/10 | 335 | 336 | 332 | 332 | 15,000 |
1985/09/09 | 336 | 336 | 331 | 331 | 6,000 |
1985/09/07 | 334 | 335 | 331 | 331 | 10,000 |
1985/09/06 | 335 | 335 | 333 | 333 | 7,000 |
1985/09/05 | 336 | 336 | 333 | 334 | 13,000 |
1985/09/04 | 333 | 339 | 333 | 338 | 16,000 |
1985/09/03 | 331 | 333 | 331 | 332 | 20,000 |
1985/09/02 | 335 | 335 | 330 | 331 | 7,000 |
1985/08/31 | 330 | 333 | 330 | 333 | 6,000 |
1985/08/30 | 335 | 335 | 333 | 333 | 13,000 |
1985/08/29 | 335 | 335 | 335 | 335 | 8,000 |
1985/08/28 | 340 | 340 | 330 | 333 | 43,000 |
1985/08/27 | 342 | 342 | 340 | 340 | 5,000 |
1985/08/26 | 338 | 344 | 338 | 342 | 11,000 |
1985/08/24 | 335 | 344 | 335 | 340 | 9,000 |
1985/08/23 | 333 | 336 | 333 | 335 | 15,000 |
1985/08/22 | 345 | 345 | 330 | 330 | 26,000 |
1985/08/21 | 345 | 345 | 345 | 345 | 13,000 |
1985/08/20 | 350 | 350 | 345 | 345 | 39,000 |
1985/08/19 | 338 | 348 | 338 | 348 | 61,000 |
1985/08/17 | 348 | 348 | 340 | 340 | 38,000 |
1985/08/16 | 350 | 353 | 347 | 348 | 84,000 |
1985/08/15 | 349 | 354 | 349 | 353 | 73,000 |
1985/08/14 | 322 | 322 | 321 | 321 | 8,000 |
1985/08/12 | 329 | 329 | 321 | 321 | 4,000 |
1985/08/09 | 330 | 330 | 330 | 330 | 4,000 |
1985/08/08 | 330 | 330 | 330 | 330 | 10,000 |
1985/08/07 | 321 | 326 | 320 | 320 | 9,000 |
1985/08/05 | 321 | 321 | 320 | 320 | 18,000 |
1985/08/03 | 321 | 321 | 321 | 321 | 2,000 |
1985/08/02 | 331 | 331 | 321 | 321 | 10,000 |
1985/08/01 | 323 | 324 | 311 | 311 | 9,000 |
1985/07/31 | 329 | 333 | 325 | 325 | 10,000 |
1985/07/29 | 330 | 339 | 320 | 339 | 54,000 |
1985/07/26 | 335 | 335 | 330 | 330 | 28,000 |
1985/07/25 | 331 | 331 | 331 | 331 | 7,000 |
1985/07/24 | 340 | 340 | 330 | 331 | 17,000 |
1985/07/23 | 341 | 343 | 340 | 340 | 20,000 |
1985/07/22 | 340 | 340 | 340 | 340 | 13,000 |
1985/07/20 | 351 | 353 | 340 | 340 | 17,000 |
1985/07/19 | 345 | 356 | 344 | 350 | 69,000 |
1985/07/18 | 336 | 344 | 335 | 344 | 45,000 |
1985/07/17 | 336 | 339 | 336 | 336 | 46,000 |
1985/07/16 | 329 | 335 | 329 | 335 | 16,000 |
1985/07/15 | 341 | 341 | 322 | 335 | 54,000 |
1985/07/12 | 345 | 345 | 331 | 340 | 36,000 |
1985/07/11 | 345 | 345 | 341 | 343 | 26,000 |
1985/07/10 | 345 | 346 | 345 | 345 | 53,000 |
1985/07/09 | 357 | 357 | 345 | 345 | 50,000 |
1985/07/08 | 360 | 360 | 350 | 350 | 69,000 |
1985/07/06 | 356 | 358 | 351 | 355 | 36,000 |
1985/07/05 | 362 | 362 | 355 | 355 | 180,000 |
1985/07/04 | 362 | 365 | 356 | 362 | 138,000 |
1985/07/03 | 359 | 369 | 359 | 367 | 425,000 |
1985/07/02 | 350 | 365 | 350 | 351 | 267,000 |
1985/07/01 | 346 | 350 | 341 | 350 | 50,000 |
1985/06/29 | 342 | 342 | 339 | 339 | 31,000 |
1985/06/28 | 339 | 341 | 338 | 339 | 21,000 |
1985/06/27 | 341 | 341 | 337 | 337 | 25,000 |
1985/06/26 | 338 | 348 | 336 | 336 | 26,000 |
1985/06/25 | 335 | 335 | 333 | 333 | 16,000 |
1985/06/24 | 333 | 334 | 333 | 333 | 11,000 |
1985/06/22 | 334 | 334 | 332 | 332 | 4,000 |
1985/06/21 | 332 | 335 | 331 | 334 | 19,000 |
1985/06/20 | 337 | 337 | 329 | 329 | 24,000 |
1985/06/19 | 340 | 342 | 339 | 339 | 15,000 |
1985/06/18 | 347 | 347 | 341 | 341 | 61,000 |
1985/06/17 | 350 | 354 | 344 | 346 | 63,000 |
1985/06/15 | 354 | 360 | 345 | 350 | 213,000 |
1985/06/14 | 326 | 360 | 326 | 354 | 210,000 |
1985/06/13 | 329 | 329 | 328 | 329 | 6,000 |
1985/06/12 | 329 | 329 | 326 | 326 | 23,000 |
1985/06/11 | 329 | 329 | 329 | 329 | 19,000 |
1985/06/10 | 329 | 329 | 327 | 329 | 6,000 |
1985/06/07 | 325 | 330 | 325 | 325 | 18,000 |
1985/06/06 | 329 | 330 | 326 | 329 | 16,000 |
1985/06/05 | 329 | 330 | 324 | 330 | 36,000 |
1985/06/04 | 329 | 330 | 320 | 330 | 34,000 |
1985/06/03 | 326 | 330 | 323 | 325 | 60,000 |
1985/06/01 | 326 | 326 | 326 | 326 | 3,000 |
1985/05/31 | 325 | 325 | 325 | 325 | 16,000 |
1985/05/30 | 325 | 325 | 324 | 325 | 6,000 |
1985/05/29 | 330 | 330 | 323 | 323 | 47,000 |
1985/05/28 | 329 | 330 | 328 | 330 | 25,000 |
1985/05/27 | 320 | 330 | 320 | 330 | 6,000 |
1985/05/25 | 320 | 320 | 319 | 319 | 38,000 |
1985/05/24 | 325 | 325 | 320 | 320 | 59,000 |
1985/05/23 | 318 | 320 | 318 | 320 | 6,000 |
1985/05/22 | 320 | 325 | 317 | 320 | 16,000 |
1985/05/21 | 321 | 321 | 316 | 320 | 27,000 |
1985/05/20 | 321 | 321 | 320 | 320 | 8,000 |
1985/05/18 | 320 | 320 | 320 | 320 | 6,000 |
1985/05/17 | 320 | 320 | 320 | 320 | 9,000 |
1985/05/16 | 313 | 320 | 313 | 320 | 8,000 |
1985/05/15 | 329 | 329 | 329 | 329 | 4,000 |
1985/05/14 | 315 | 320 | 313 | 313 | 12,000 |
1985/05/13 | 321 | 321 | 320 | 320 | 5,000 |
1985/05/10 | 315 | 315 | 315 | 315 | 10,000 |
1985/05/09 | 330 | 330 | 330 | 330 | 5,000 |
1985/05/08 | 312 | 320 | 312 | 320 | 8,000 |
1985/05/07 | 312 | 312 | 311 | 311 | 15,000 |
1985/05/04 | 311 | 317 | 310 | 311 | 12,000 |
1985/05/02 | 310 | 310 | 310 | 310 | 27,000 |
1985/05/01 | 311 | 311 | 310 | 310 | 7,000 |
1985/04/24 | 311 | 311 | 310 | 311 | 9,000 |
1985/04/23 | 310 | 310 | 310 | 310 | 7,000 |
1985/04/22 | 311 | 311 | 310 | 310 | 11,000 |
1985/04/20 | 311 | 311 | 310 | 310 | 4,000 |
1985/04/19 | 311 | 315 | 310 | 310 | 21,000 |
1985/04/18 | 315 | 315 | 312 | 312 | 21,000 |
1985/04/17 | 315 | 315 | 315 | 315 | 8,000 |
1985/04/16 | 318 | 318 | 315 | 315 | 11,000 |
1985/04/15 | 319 | 319 | 318 | 318 | 18,000 |
1985/04/12 | 319 | 319 | 317 | 318 | 11,000 |
1985/04/11 | 318 | 319 | 318 | 319 | 16,000 |
1985/04/10 | 318 | 318 | 317 | 318 | 31,000 |
1985/04/09 | 317 | 318 | 317 | 317 | 18,000 |
1985/04/08 | 318 | 318 | 317 | 318 | 14,000 |
1985/04/05 | 317 | 317 | 316 | 317 | 9,000 |
1985/04/04 | 316 | 318 | 316 | 318 | 9,000 |
1985/04/03 | 315 | 315 | 315 | 315 | 28,000 |
1985/04/02 | 320 | 320 | 315 | 315 | 13,000 |
1985/04/01 | 320 | 320 | 320 | 320 | 11,000 |
1985/03/30 | 320 | 320 | 320 | 320 | 7,000 |
1985/03/29 | 318 | 320 | 317 | 320 | 12,000 |
1985/03/28 | 320 | 320 | 317 | 317 | 13,000 |
1985/03/27 | 316 | 320 | 316 | 320 | 14,000 |
1985/03/26 | 325 | 325 | 325 | 325 | 23,000 |
1985/03/25 | 326 | 328 | 326 | 326 | 21,000 |
1985/03/23 | 330 | 331 | 330 | 331 | 4,000 |
1985/03/22 | 326 | 330 | 326 | 326 | 18,000 |
1985/03/20 | 335 | 335 | 331 | 331 | 5,000 |
1985/03/19 | 327 | 330 | 327 | 330 | 16,000 |
1985/03/18 | 330 | 330 | 325 | 328 | 23,000 |
1985/03/16 | 326 | 330 | 325 | 330 | 20,000 |
1985/03/15 | 325 | 325 | 320 | 325 | 35,000 |
1985/03/14 | 327 | 327 | 321 | 321 | 21,000 |
1985/03/13 | 321 | 325 | 321 | 325 | 30,000 |
1985/03/12 | 325 | 326 | 317 | 326 | 35,000 |
1985/03/11 | 326 | 326 | 325 | 325 | 16,000 |
1985/03/08 | 323 | 325 | 322 | 325 | 8,000 |
1985/03/07 | 319 | 325 | 317 | 325 | 18,000 |
1985/03/06 | 317 | 319 | 317 | 319 | 18,000 |
1985/03/05 | 317 | 317 | 317 | 317 | 16,000 |
1985/03/04 | 318 | 318 | 317 | 317 | 8,000 |
1985/03/02 | 317 | 317 | 317 | 317 | 5,000 |
1985/03/01 | 319 | 319 | 317 | 317 | 27,000 |
1985/02/28 | 316 | 319 | 316 | 319 | 27,000 |
1985/02/27 | 317 | 317 | 317 | 317 | 5,000 |
1985/02/26 | 318 | 319 | 316 | 316 | 27,000 |
1985/02/25 | 319 | 319 | 319 | 319 | 6,000 |
1985/02/23 | 317 | 319 | 316 | 316 | 48,000 |
1985/02/22 | 318 | 318 | 318 | 318 | 17,000 |
1985/02/21 | 317 | 318 | 317 | 317 | 28,000 |
1985/02/20 | 318 | 318 | 317 | 317 | 23,000 |
1985/02/19 | 318 | 319 | 318 | 319 | 30,000 |
1985/02/18 | 318 | 320 | 317 | 320 | 27,000 |
1985/02/16 | 319 | 319 | 318 | 318 | 7,000 |
1985/02/15 | 319 | 319 | 319 | 319 | 15,000 |
1985/02/14 | 319 | 319 | 316 | 319 | 8,000 |
1985/02/13 | 319 | 319 | 318 | 319 | 10,000 |
1985/02/12 | 320 | 320 | 318 | 318 | 13,000 |
1985/02/07 | 320 | 320 | 318 | 318 | 12,000 |
1985/02/06 | 322 | 322 | 315 | 315 | 27,000 |
1985/02/05 | 323 | 323 | 323 | 323 | 13,000 |
1985/02/04 | 326 | 326 | 325 | 325 | 2,000 |
1985/02/02 | 324 | 324 | 324 | 324 | 5,000 |
1985/02/01 | 325 | 330 | 324 | 324 | 15,000 |
1985/01/31 | 325 | 325 | 325 | 325 | 8,000 |
1985/01/30 | 325 | 330 | 325 | 330 | 17,000 |
1985/01/29 | 325 | 325 | 325 | 325 | 6,000 |
1985/01/28 | 330 | 335 | 330 | 335 | 18,000 |
1985/01/26 | 330 | 335 | 330 | 335 | 11,000 |
1985/01/25 | 340 | 340 | 335 | 335 | 13,000 |
1985/01/24 | 330 | 340 | 330 | 340 | 15,000 |
1985/01/23 | 330 | 330 | 327 | 330 | 7,000 |
1985/01/22 | 324 | 325 | 324 | 325 | 18,000 |
1985/01/21 | 324 | 324 | 324 | 324 | 14,000 |
1985/01/19 | 323 | 323 | 323 | 323 | 9,000 |
1985/01/18 | 323 | 323 | 323 | 323 | 4,000 |
1985/01/17 | 323 | 325 | 321 | 321 | 37,000 |
1985/01/16 | 321 | 321 | 320 | 321 | 20,000 |
1985/01/11 | 320 | 325 | 319 | 320 | 43,000 |
1985/01/10 | 320 | 320 | 319 | 320 | 27,000 |
1985/01/09 | 320 | 320 | 319 | 320 | 60,000 |
1985/01/08 | 319 | 320 | 319 | 320 | 18,000 |
1985/01/07 | 320 | 320 | 319 | 319 | 12,000 |
1985/01/05 | 320 | 320 | 318 | 318 | 12,000 |
1985/01/04 | 322 | 322 | 322 | 322 | 3,000 |