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
1989/12/29 1,070 1,070 1,050 1,050 215,000
1989/12/28 1,030 1,080 1,020 1,070 387,000
1989/12/27 1,030 1,040 1,020 1,030 166,000
1989/12/26 1,040 1,040 1,020 1,040 109,000
1989/12/25 1,050 1,050 1,020 1,020 223,000
1989/12/22 1,040 1,070 1,030 1,050 763,000
1989/12/21 988 1,020 988 1,020 322,000
1989/12/20 982 991 981 981 111,000
1989/12/19 985 990 980 990 46,000
1989/12/18 994 994 980 994 113,000
1989/12/15 997 1,000 987 990 120,000
1989/12/14 1,000 1,000 996 997 165,000
1989/12/13 1,010 1,010 996 1,000 139,000
1989/12/12 1,010 1,010 990 1,000 168,000
1989/12/11 1,010 1,020 999 1,010 242,000
1989/12/08 1,020 1,020 988 1,000 232,000
1989/12/07 999 1,010 995 1,010 379,000
1989/12/06 983 990 976 988 108,000
1989/12/05 977 1,000 975 978 131,000
1989/12/04 970 972 960 970 98,000
1989/12/01 970 980 970 972 66,000
1989/11/30 953 953 940 941 116,000
1989/11/29 957 963 953 953 44,000
1989/11/28 961 961 955 955 59,000
1989/11/27 980 985 970 970 101,000
1989/11/24 975 975 960 960 63,000
1989/11/22 971 975 941 947 75,000
1989/11/21 965 980 965 970 83,000
1989/11/20 960 975 960 965 55,000
1989/11/17 960 960 950 950 60,000
1989/11/16 971 971 960 960 83,000
1989/11/15 979 979 970 970 29,000
1989/11/14 971 980 970 980 55,000
1989/11/13 975 980 971 972 46,000
1989/11/10 975 980 975 975 72,000
1989/11/09 979 985 975 975 79,000
1989/11/08 975 981 974 979 116,000
1989/11/07 977 980 975 975 107,000
1989/11/06 975 979 975 979 50,000
1989/11/02 975 980 970 975 102,000
1989/11/01 970 975 970 975 88,000
1989/10/31 974 974 960 970 24,000
1989/10/30 981 981 965 965 51,000
1989/10/27 980 985 980 981 34,000
1989/10/26 999 999 975 980 91,000
1989/10/25 999 999 985 985 87,000
1989/10/24 998 1,010 998 998 130,000
1989/10/23 1,000 1,020 995 997 249,000
1989/10/20 999 1,000 980 1,000 100,000
1989/10/19 981 1,000 980 1,000 117,000
1989/10/18 1,000 1,000 975 975 146,000
1989/10/17 1,010 1,020 999 1,000 314,000
1989/10/16 1,010 1,020 992 996 303,000
1989/10/13 990 1,050 980 1,050 818,000
1989/10/12 990 1,000 985 985 304,000
1989/10/11 991 991 979 980 101,000
1989/10/09 991 1,000 977 991 198,000
1989/10/06 963 1,010 963 990 672,000
1989/10/05 948 970 946 970 88,000
1989/10/04 935 963 935 958 101,000
1989/10/03 935 935 925 935 57,000
1989/10/02 915 934 913 917 78,000
1989/09/29 913 930 913 913 85,000
1989/09/28 918 930 905 905 46,000
1989/09/27 938 940 918 918 50,000
1989/09/26 938 938 938 938 52,000
1989/09/25 929 929 890 890 101,000
1989/09/22 917 945 911 929 121,000
1989/09/21 906 910 903 907 75,000
1989/09/20 897 905 897 905 34,000
1989/09/19 896 900 891 895 56,000
1989/09/18 900 900 891 891 26,000
1989/09/14 900 900 880 900 41,000
1989/09/13 895 905 894 900 38,000
1989/09/12 896 897 875 875 22,000
1989/09/11 896 898 896 898 9,000
1989/09/08 895 910 895 896 38,000
1989/09/07 924 924 910 910 14,000
1989/09/06 930 930 895 895 83,000
1989/09/05 940 940 928 930 65,000
1989/09/04 942 942 940 940 34,000
1989/09/01 951 959 940 940 77,000
1989/08/31 978 978 950 950 72,000
1989/08/30 970 985 960 968 520,000
1989/08/29 945 970 940 970 129,000
1989/08/28 929 945 929 940 53,000
1989/08/25 930 933 928 928 28,000
1989/08/24 931 932 923 925 82,000
1989/08/23 945 945 932 932 46,000
1989/08/22 949 949 925 932 24,000
1989/08/21 930 948 928 948 22,000
1989/08/18 917 930 916 923 58,000
1989/08/17 916 917 916 916 14,000
1989/08/16 911 920 911 916 32,000
1989/08/15 933 933 910 916 22,000
1989/08/14 933 933 933 933 25,000
1989/08/11 929 940 929 933 44,000
1989/08/10 930 930 920 929 21,000
1989/08/09 923 930 923 930 87,000
1989/08/08 920 922 920 922 28,000
1989/08/07 930 931 920 930 32,000
1989/08/04 915 915 910 910 13,000
1989/08/03 919 920 915 915 20,000
1989/08/02 920 920 915 919 25,000
1989/08/01 915 915 907 908 51,000
1989/07/31 915 915 913 915 20,000
1989/07/28 911 920 899 920 84,000
1989/07/27 921 922 915 915 263,000
1989/07/26 926 935 915 916 115,000
1989/07/25 925 930 925 925 44,000
1989/07/24 920 927 920 925 45,000
1989/07/21 930 930 920 927 64,000
1989/07/20 945 945 925 936 50,000
1989/07/19 949 949 943 946 74,000
1989/07/18 972 972 936 943 101,000
1989/07/17 984 984 959 967 115,000
1989/07/14 959 998 955 978 1,454,000
1989/07/13 951 955 950 955 178,000
1989/07/12 950 959 950 950 286,000
1989/07/11 935 945 935 940 164,000
1989/07/10 929 940 921 930 63,000
1989/07/07 921 930 920 930 76,000
1989/07/06 918 925 918 921 35,000
1989/07/05 915 920 910 920 34,000
1989/07/04 912 912 910 910 29,000
1989/07/03 910 915 910 910 82,000
1989/06/30 910 920 910 910 123,000
1989/06/29 930 930 910 910 74,000
1989/06/28 930 930 920 925 145,000
1989/06/27 925 928 925 926 100,000
1989/06/26 929 930 925 930 71,000
1989/06/23 932 932 921 930 95,000
1989/06/22 930 930 921 921 125,000
1989/06/21 925 930 925 925 90,000
1989/06/20 939 939 930 935 71,000
1989/06/19 940 940 930 930 59,000
1989/06/16 935 935 920 930 94,000
1989/06/15 940 940 925 925 129,000
1989/06/14 940 940 925 935 75,000
1989/06/13 954 955 921 921 219,000
1989/06/12 955 957 945 945 294,000
1989/06/09 940 971 935 965 210,000
1989/06/08 927 930 920 930 67,000
1989/06/07 915 915 905 907 59,000
1989/06/06 919 919 900 903 60,000
1989/06/05 930 935 920 920 126,000
1989/06/02 935 935 919 919 152,000
1989/06/01 944 944 927 927 169,000
1989/05/31 935 945 925 927 195,000
1989/05/30 935 939 925 935 93,000
1989/05/29 930 940 920 940 63,000
1989/05/26 905 920 900 910 205,000
1989/05/25 909 910 890 910 32,000
1989/05/24 886 910 886 910 56,000
1989/05/23 915 915 880 885 60,000
1989/05/22 920 925 905 905 54,000
1989/05/19 905 920 901 920 68,000
1989/05/18 911 919 902 905 56,000
1989/05/17 912 913 907 910 60,000
1989/05/16 918 920 911 912 40,000
1989/05/15 928 928 915 917 53,000
1989/05/12 920 928 910 916 65,000
1989/05/11 934 935 900 900 162,000
1989/05/10 940 940 910 920 92,000
1989/05/09 925 940 920 940 182,000
1989/05/08 975 983 955 955 168,000
1989/05/02 950 970 945 965 638,000
1989/05/01 930 948 930 945 312,000
1989/04/28 929 930 910 929 283,000
1989/04/27 930 949 916 930 1,075,000
1989/04/26 863 905 860 905 1,014,000
1989/04/25 854 865 854 865 206,000
1989/04/24 870 870 858 861 156,000
1989/04/21 860 865 850 860 286,000
1989/04/20 880 890 852 860 639,000
1989/04/19 825 880 818 880 1,914,000
1989/04/18 830 831 823 823 203,000
1989/04/17 830 835 825 830 206,000
1989/04/14 831 837 828 833 350,000
1989/04/13 811 832 805 830 339,000
1989/04/12 820 830 810 810 45,000
1989/04/11 800 839 800 830 99,000
1989/04/10 815 815 803 803 18,000
1989/04/07 802 815 800 805 70,000
1989/04/06 830 830 801 801 24,000
1989/04/05 840 850 830 830 31,000
1989/04/04 838 860 831 850 59,000
1989/04/03 843 848 831 848 103,000
1989/03/31 844 850 825 825 61,000
1989/03/30 828 838 828 835 27,000
1989/03/29 811 845 811 844 32,000
1989/03/28 798 810 793 810 41,000
1989/03/27 801 801 780 800 63,000
1989/03/24 817 817 814 814 16,000
1989/03/23 825 826 820 820 54,000
1989/03/22 821 826 820 825 67,000
1989/03/20 833 840 820 821 80,000
1989/03/17 840 850 833 840 39,000
1989/03/16 845 858 833 840 47,000
1989/03/15 854 860 845 848 68,000
1989/03/14 849 859 831 859 58,000
1989/03/13 845 855 845 849 12,000
1989/03/10 860 870 840 841 53,000
1989/03/09 860 860 860 860 63,000
1989/03/08 875 879 856 858 106,000
1989/03/07 857 870 856 870 103,000
1989/03/06 865 865 851 853 31,000
1989/03/03 859 865 850 865 59,000
1989/03/02 852 859 850 850 124,000
1989/03/01 850 859 850 852 89,000
1989/02/28 850 851 840 850 81,000
1989/02/27 850 850 842 850 92,000
1989/02/23 869 869 842 850 60,000
1989/02/22 840 875 840 860 204,000
1989/02/21 859 859 838 838 64,000
1989/02/20 860 860 835 860 92,000
1989/02/17 837 860 835 850 156,000
1989/02/16 831 840 830 831 148,000
1989/02/15 840 840 832 832 77,000
1989/02/14 834 844 821 830 120,000
1989/02/13 831 845 830 831 94,000
1989/02/10 860 860 850 850 84,000
1989/02/09 870 874 850 850 190,000
1989/02/08 837 870 833 857 299,000
1989/02/07 839 839 830 831 105,000
1989/02/06 835 840 831 833 85,000
1989/02/03 836 839 830 830 236,000
1989/02/02 830 835 830 830 108,000
1989/02/01 831 835 830 830 90,000
1989/01/31 840 840 830 830 64,000
1989/01/30 840 840 825 830 72,000
1989/01/28 846 846 830 830 53,000
1989/01/27 835 855 832 838 183,000
1989/01/26 838 838 830 830 82,000
1989/01/25 828 840 822 830 140,000
1989/01/24 820 827 818 827 79,000
1989/01/23 813 826 813 816 44,000
1989/01/20 812 818 811 811 74,000
1989/01/19 820 830 809 809 95,000
1989/01/18 800 820 800 820 137,000
1989/01/17 780 795 780 792 66,000
1989/01/13 780 780 766 780 71,000
1989/01/12 780 780 772 775 67,000
1989/01/11 780 780 769 769 75,000
1989/01/10 770 774 765 765 65,000
1989/01/09 751 790 751 760 57,000
1989/01/06 750 760 750 760 68,000
1989/01/05 770 770 746 746 98,000
1989/01/04 772 772 760 760 23,000

このページの先頭へ