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
1990/12/28 504 510 501 501 26,000
1990/12/27 519 519 501 501 31,000
1990/12/26 510 520 501 520 13,000
1990/12/25 504 504 500 500 7,000
1990/12/21 520 520 510 520 21,000
1990/12/20 520 520 520 520 14,000
1990/12/19 549 560 549 559 14,000
1990/12/18 550 559 549 549 19,000
1990/12/17 570 570 570 570 3,000
1990/12/14 561 575 560 570 28,000
1990/12/13 550 560 550 560 43,000
1990/12/12 534 538 530 538 47,000
1990/12/11 551 551 545 545 15,000
1990/12/10 546 557 545 545 29,000
1990/12/07 521 540 512 540 41,000
1990/12/06 500 500 481 481 21,000
1990/12/05 510 510 490 508 30,000
1990/12/04 500 510 500 510 14,000
1990/12/03 502 502 501 501 5,000
1990/11/30 481 484 480 480 19,000
1990/11/29 490 490 480 480 25,000
1990/11/28 539 539 505 505 26,000
1990/11/27 540 540 530 530 12,000
1990/11/26 531 540 531 540 12,000
1990/11/22 530 530 524 530 24,000
1990/11/21 525 535 525 525 14,000
1990/11/20 559 560 555 555 32,000
1990/11/19 567 567 558 558 56,000
1990/11/16 578 578 557 557 9,000
1990/11/15 605 608 590 590 12,000
1990/11/14 620 620 615 615 29,000
1990/11/13 585 620 585 610 31,000
1990/11/09 565 565 565 565 10,000
1990/11/08 595 600 590 600 11,000
1990/11/07 626 635 626 635 25,000
1990/11/06 659 659 620 620 21,000
1990/11/05 639 660 639 649 61,000
1990/11/02 641 650 641 645 38,000
1990/10/31 700 731 690 700 144,000
1990/10/30 649 680 649 680 67,000
1990/10/29 621 649 621 649 29,000
1990/10/26 635 638 625 630 44,000
1990/10/25 609 640 609 631 80,000
1990/10/24 616 616 605 610 29,000
1990/10/23 613 620 612 614 51,000
1990/10/22 600 612 600 612 59,000
1990/10/19 560 581 560 580 55,000
1990/10/18 547 548 532 548 24,000
1990/10/17 560 560 558 559 20,000
1990/10/16 545 560 545 560 37,000
1990/10/15 545 545 540 545 5,000
1990/10/12 545 545 530 545 29,000
1990/10/11 560 560 531 535 25,000
1990/10/09 560 570 560 561 27,000
1990/10/05 530 540 530 540 16,000
1990/10/04 530 530 527 530 6,000
1990/10/03 532 545 532 540 17,000
1990/10/02 501 511 501 508 21,000
1990/10/01 500 500 490 490 11,000
1990/09/28 540 540 535 535 23,000
1990/09/27 560 560 535 535 20,000
1990/09/26 580 580 570 570 20,000
1990/09/25 580 595 580 580 12,000
1990/09/21 601 601 590 590 38,000
1990/09/20 620 625 613 613 25,000
1990/09/19 620 625 620 624 17,000
1990/09/18 651 651 626 626 11,000
1990/09/17 652 652 651 651 18,000
1990/09/14 660 670 645 645 28,000
1990/09/13 655 670 650 670 27,000
1990/09/12 645 660 645 655 40,000
1990/09/11 646 646 645 645 13,000
1990/09/10 630 640 625 634 35,000
1990/09/07 620 633 620 628 25,000
1990/09/06 664 664 650 650 22,000
1990/09/05 700 700 700 700 3,000
1990/09/04 725 725 699 699 31,000
1990/09/03 716 730 716 720 32,000
1990/08/30 665 676 665 676 10,000
1990/08/29 661 670 661 670 15,000
1990/08/28 672 672 655 655 33,000
1990/08/27 645 663 644 652 19,000
1990/08/24 655 665 650 650 86,000
1990/08/22 745 745 740 740 46,000
1990/08/21 765 765 745 750 27,000
1990/08/20 741 741 741 741 16,000
1990/08/17 788 788 780 781 48,000
1990/08/16 785 788 785 788 38,000
1990/08/15 780 786 780 786 27,000
1990/08/14 779 779 779 779 26,000
1990/08/13 821 821 817 817 92,000
1990/08/10 797 805 797 805 54,000
1990/08/09 780 790 778 781 36,000
1990/08/08 756 760 750 760 17,000
1990/08/07 789 789 750 750 78,000
1990/08/06 839 840 795 795 33,000
1990/08/03 849 850 840 840 15,000
1990/08/02 865 865 839 839 33,000
1990/08/01 900 905 899 899 14,000
1990/07/31 905 910 905 905 44,000
1990/07/30 890 905 890 905 36,000
1990/07/27 913 915 889 889 40,000
1990/07/26 915 925 915 923 41,000
1990/07/25 901 925 901 925 24,000
1990/07/24 910 910 910 910 35,000
1990/07/23 910 915 910 910 53,000
1990/07/20 920 926 920 920 49,000
1990/07/19 934 935 925 935 69,000
1990/07/18 920 929 913 920 51,000
1990/07/17 916 920 915 920 73,000
1990/07/16 929 930 913 915 64,000
1990/07/13 920 920 920 920 51,000
1990/07/12 920 930 915 920 92,000
1990/07/11 915 915 910 914 52,000
1990/07/10 933 939 915 915 47,000
1990/07/09 935 942 930 930 58,000
1990/07/06 930 941 930 935 122,000
1990/07/05 910 925 910 925 54,000
1990/07/04 881 915 881 905 56,000
1990/07/03 876 880 867 880 42,000
1990/07/02 866 867 865 866 43,000
1990/06/29 850 866 850 866 42,000
1990/06/28 846 851 846 847 25,000
1990/06/27 850 860 845 845 14,000
1990/06/26 860 860 839 840 60,000
1990/06/25 868 868 860 860 25,000
1990/06/22 887 887 865 865 39,000
1990/06/21 897 897 887 887 46,000
1990/06/20 886 887 886 887 47,000
1990/06/19 900 900 885 886 47,000
1990/06/18 901 905 900 900 52,000
1990/06/15 910 915 900 900 86,000
1990/06/14 903 914 903 910 62,000
1990/06/13 910 910 900 903 35,000
1990/06/12 913 913 890 890 48,000
1990/06/11 915 915 905 914 58,000
1990/06/08 898 939 895 934 91,000
1990/06/07 865 900 865 900 99,000
1990/06/06 880 881 865 865 111,000
1990/06/05 890 895 880 885 74,000
1990/06/04 885 896 880 889 87,000
1990/06/01 890 895 880 895 72,000
1990/05/31 861 890 861 890 93,000
1990/05/30 850 876 850 860 84,000
1990/05/29 870 870 850 850 98,000
1990/05/28 878 890 878 880 47,000
1990/05/25 890 890 870 890 55,000
1990/05/24 891 891 886 890 63,000
1990/05/23 885 890 880 880 66,000
1990/05/22 880 890 880 890 29,000
1990/05/21 910 915 900 900 39,000
1990/05/18 935 935 920 925 51,000
1990/05/17 930 935 925 935 111,000
1990/05/16 935 935 920 935 64,000
1990/05/15 930 952 930 935 70,000
1990/05/14 930 936 925 926 74,000
1990/05/11 900 925 897 915 98,000
1990/05/10 885 900 880 897 83,000
1990/05/09 865 875 865 875 38,000
1990/05/08 850 855 845 855 53,000
1990/05/07 830 840 825 840 55,000
1990/05/02 790 800 785 800 87,000
1990/05/01 780 790 780 790 42,000
1990/04/27 775 790 775 775 61,000
1990/04/26 775 779 766 766 44,000
1990/04/25 775 775 755 755 48,000
1990/04/24 775 780 772 775 53,000
1990/04/23 780 781 775 775 56,000
1990/04/20 780 795 772 772 53,000
1990/04/19 759 775 755 770 71,000
1990/04/18 740 749 720 725 93,000
1990/04/17 760 760 740 740 83,000
1990/04/16 778 778 760 765 53,000
1990/04/13 780 780 756 778 47,000
1990/04/12 801 810 770 780 78,000
1990/04/11 825 830 801 810 46,000
1990/04/10 830 830 785 830 65,000
1990/04/09 790 800 790 800 60,000
1990/04/06 746 770 740 770 172,000
1990/04/03 870 872 850 856 70,000
1990/03/30 1,010 1,030 970 980 46,000
1990/03/29 1,070 1,070 1,000 1,030 153,000
1990/03/28 991 1,070 990 1,070 217,000
1990/03/26 880 903 850 903 209,000
1990/03/23 930 931 880 880 58,000
1990/03/22 980 980 928 945 105,000
1990/03/20 1,040 1,050 980 1,010 131,000
1990/03/19 1,150 1,170 1,000 1,030 173,000
1990/03/16 1,240 1,240 1,170 1,170 254,000
1990/03/15 1,190 1,220 1,180 1,220 303,000
1990/03/14 1,220 1,250 1,170 1,170 390,000
1990/03/13 1,320 1,320 1,240 1,240 749,000
1990/03/12 1,270 1,340 1,260 1,330 2,136,000
1990/03/09 1,210 1,300 1,160 1,290 2,280,000
1990/03/08 1,140 1,220 1,130 1,210 2,104,000
1990/03/07 1,130 1,190 1,120 1,120 1,040,000
1990/03/06 1,080 1,130 1,070 1,120 396,000
1990/03/05 1,070 1,080 1,060 1,080 85,000
1990/03/02 1,070 1,080 1,060 1,080 175,000
1990/03/01 1,080 1,080 1,050 1,050 131,000
1990/02/28 1,070 1,090 1,040 1,090 216,000
1990/02/27 970 1,010 970 1,010 72,000
1990/02/26 1,020 1,040 941 970 125,000
1990/02/23 1,030 1,050 1,010 1,010 83,000
1990/02/22 1,030 1,050 1,010 1,020 85,000
1990/02/21 1,090 1,090 1,050 1,050 98,000
1990/02/20 1,090 1,090 1,070 1,070 128,000
1990/02/19 1,100 1,110 1,080 1,100 147,000
1990/02/16 1,070 1,080 1,050 1,070 161,000
1990/02/15 1,090 1,090 1,050 1,050 134,000
1990/02/14 1,110 1,110 1,080 1,090 176,000
1990/02/13 1,120 1,140 1,100 1,100 825,000
1990/02/09 1,090 1,100 1,080 1,100 1,114,000
1990/02/08 1,040 1,070 1,030 1,070 322,000
1990/02/07 999 1,030 999 1,030 126,000
1990/02/06 997 1,000 995 997 64,000
1990/02/05 994 1,000 994 997 40,000
1990/02/02 980 990 980 990 44,000
1990/02/01 996 996 980 980 31,000
1990/01/31 991 1,000 987 988 32,000
1990/01/30 990 990 985 990 10,000
1990/01/29 990 990 990 990 11,000
1990/01/26 980 1,000 971 971 31,000
1990/01/25 970 980 970 970 15,000
1990/01/24 990 1,000 980 980 61,000
1990/01/23 1,010 1,010 1,000 1,000 51,000
1990/01/22 990 1,010 985 1,010 28,000
1990/01/19 1,000 1,000 980 985 35,000
1990/01/18 1,010 1,020 1,010 1,010 60,000
1990/01/17 1,000 1,020 1,000 1,010 50,000
1990/01/16 1,020 1,020 1,000 1,000 66,000
1990/01/12 1,040 1,040 1,020 1,030 68,000
1990/01/11 1,020 1,020 1,000 1,010 56,000
1990/01/10 1,040 1,040 1,010 1,010 87,000
1990/01/09 1,040 1,040 1,020 1,020 107,000
1990/01/08 1,040 1,060 1,030 1,030 82,000
1990/01/05 1,050 1,060 1,020 1,020 143,000
1990/01/04 1,060 1,060 1,050 1,050 108,000

このページの先頭へ