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 |
---|---|---|---|---|---|
1992/12/30 | 410 | 410 | 403 | 410 | 12,000 |
1992/12/29 | 409 | 410 | 401 | 403 | 11,000 |
1992/12/28 | 405 | 410 | 405 | 410 | 7,000 |
1992/12/25 | 425 | 425 | 410 | 410 | 21,000 |
1992/12/24 | 428 | 428 | 428 | 428 | 18,000 |
1992/12/22 | 426 | 426 | 420 | 420 | 9,000 |
1992/12/21 | 421 | 430 | 421 | 428 | 32,000 |
1992/12/18 | 410 | 424 | 410 | 420 | 20,000 |
1992/12/17 | 406 | 408 | 400 | 408 | 29,000 |
1992/12/16 | 412 | 415 | 408 | 408 | 25,000 |
1992/12/15 | 434 | 434 | 420 | 420 | 15,000 |
1992/12/14 | 434 | 435 | 434 | 435 | 10,000 |
1992/12/11 | 440 | 447 | 425 | 435 | 70,000 |
1992/12/10 | 402 | 435 | 402 | 435 | 179,000 |
1992/12/09 | 383 | 400 | 381 | 400 | 70,000 |
1992/12/08 | 390 | 390 | 383 | 385 | 10,000 |
1992/12/07 | 398 | 398 | 390 | 390 | 8,000 |
1992/12/04 | 397 | 404 | 391 | 400 | 30,000 |
1992/12/03 | 390 | 398 | 390 | 398 | 15,000 |
1992/12/02 | 393 | 400 | 390 | 390 | 11,000 |
1992/12/01 | 405 | 406 | 395 | 398 | 54,000 |
1992/11/30 | 380 | 390 | 380 | 390 | 43,000 |
1992/11/27 | 378 | 380 | 376 | 380 | 18,000 |
1992/11/26 | 365 | 378 | 365 | 378 | 12,000 |
1992/11/25 | 380 | 381 | 368 | 368 | 9,000 |
1992/11/24 | 370 | 372 | 370 | 371 | 16,000 |
1992/11/20 | 380 | 380 | 375 | 380 | 19,000 |
1992/11/19 | 380 | 385 | 380 | 380 | 32,000 |
1992/11/18 | 380 | 380 | 371 | 375 | 36,000 |
1992/11/17 | 385 | 385 | 376 | 376 | 22,000 |
1992/11/16 | 368 | 381 | 365 | 375 | 36,000 |
1992/11/13 | 361 | 365 | 361 | 363 | 34,000 |
1992/11/12 | 361 | 365 | 351 | 351 | 59,000 |
1992/11/11 | 343 | 343 | 341 | 341 | 16,000 |
1992/11/10 | 342 | 342 | 342 | 342 | 4,000 |
1992/11/09 | 351 | 351 | 340 | 340 | 15,000 |
1992/11/06 | 360 | 360 | 351 | 351 | 21,000 |
1992/11/05 | 360 | 364 | 360 | 360 | 5,000 |
1992/11/04 | 365 | 365 | 360 | 360 | 11,000 |
1992/11/02 | 370 | 370 | 361 | 361 | 7,000 |
1992/10/30 | 382 | 382 | 370 | 370 | 14,000 |
1992/10/29 | 380 | 380 | 380 | 380 | 3,000 |
1992/10/28 | 379 | 379 | 379 | 379 | 10,000 |
1992/10/27 | 378 | 378 | 378 | 378 | 5,000 |
1992/10/26 | 376 | 376 | 376 | 376 | 4,000 |
1992/10/23 | 376 | 376 | 376 | 376 | 1,000 |
1992/10/22 | 376 | 376 | 371 | 371 | 2,000 |
1992/10/21 | 371 | 371 | 371 | 371 | 3,000 |
1992/10/20 | 385 | 385 | 380 | 380 | 6,000 |
1992/10/19 | 390 | 390 | 390 | 390 | 4,000 |
1992/10/16 | 390 | 390 | 390 | 390 | 11,000 |
1992/10/15 | 390 | 394 | 390 | 394 | 23,000 |
1992/10/13 | 390 | 395 | 390 | 390 | 16,000 |
1992/10/12 | 375 | 390 | 375 | 390 | 20,000 |
1992/10/09 | 373 | 373 | 370 | 370 | 8,000 |
1992/10/08 | 371 | 371 | 371 | 371 | 8,000 |
1992/10/07 | 370 | 371 | 370 | 371 | 6,000 |
1992/10/06 | 385 | 385 | 370 | 370 | 12,000 |
1992/10/05 | 390 | 390 | 385 | 390 | 21,000 |
1992/10/01 | 378 | 385 | 378 | 385 | 6,000 |
1992/09/30 | 376 | 376 | 376 | 376 | 1,000 |
1992/09/29 | 386 | 386 | 376 | 376 | 15,000 |
1992/09/28 | 380 | 380 | 376 | 376 | 14,000 |
1992/09/25 | 393 | 393 | 377 | 380 | 20,000 |
1992/09/24 | 400 | 400 | 385 | 390 | 27,000 |
1992/09/22 | 401 | 401 | 400 | 400 | 10,000 |
1992/09/21 | 403 | 410 | 400 | 401 | 36,000 |
1992/09/18 | 402 | 407 | 400 | 400 | 35,000 |
1992/09/17 | 399 | 402 | 399 | 402 | 55,000 |
1992/09/16 | 401 | 405 | 400 | 401 | 64,000 |
1992/09/14 | 389 | 400 | 389 | 396 | 24,000 |
1992/09/11 | 389 | 395 | 389 | 390 | 30,000 |
1992/09/10 | 395 | 395 | 389 | 389 | 43,000 |
1992/09/09 | 388 | 388 | 384 | 384 | 13,000 |
1992/09/08 | 385 | 390 | 382 | 385 | 29,000 |
1992/09/07 | 371 | 385 | 371 | 380 | 24,000 |
1992/09/04 | 370 | 378 | 360 | 360 | 36,000 |
1992/09/03 | 360 | 370 | 350 | 370 | 28,000 |
1992/09/02 | 374 | 374 | 360 | 360 | 8,000 |
1992/09/01 | 385 | 385 | 375 | 375 | 29,000 |
1992/08/31 | 380 | 380 | 370 | 380 | 29,000 |
1992/08/28 | 359 | 370 | 355 | 362 | 36,000 |
1992/08/27 | 330 | 355 | 330 | 355 | 30,000 |
1992/08/26 | 330 | 330 | 329 | 330 | 13,000 |
1992/08/25 | 339 | 339 | 339 | 339 | 1,000 |
1992/08/24 | 325 | 350 | 325 | 350 | 46,000 |
1992/08/21 | 310 | 325 | 305 | 325 | 37,000 |
1992/08/20 | 307 | 310 | 296 | 310 | 16,000 |
1992/08/19 | 300 | 310 | 295 | 308 | 7,000 |
1992/08/18 | 310 | 310 | 300 | 300 | 14,000 |
1992/08/17 | 300 | 306 | 300 | 305 | 20,000 |
1992/08/14 | 290 | 290 | 289 | 290 | 21,000 |
1992/08/13 | 289 | 290 | 285 | 290 | 37,000 |
1992/08/12 | 304 | 304 | 290 | 290 | 26,000 |
1992/08/11 | 301 | 301 | 300 | 300 | 20,000 |
1992/08/10 | 305 | 305 | 305 | 305 | 14,000 |
1992/08/07 | 329 | 335 | 327 | 327 | 11,000 |
1992/08/06 | 330 | 335 | 330 | 330 | 15,000 |
1992/08/05 | 340 | 341 | 340 | 340 | 9,000 |
1992/08/04 | 336 | 340 | 336 | 337 | 14,000 |
1992/08/03 | 352 | 355 | 342 | 345 | 8,000 |
1992/07/31 | 365 | 368 | 357 | 357 | 21,000 |
1992/07/30 | 369 | 370 | 360 | 360 | 21,000 |
1992/07/29 | 378 | 378 | 378 | 378 | 7,000 |
1992/07/27 | 389 | 389 | 388 | 388 | 27,000 |
1992/07/24 | 389 | 389 | 389 | 389 | 18,000 |
1992/07/23 | 381 | 381 | 380 | 380 | 29,000 |
1992/07/22 | 386 | 387 | 381 | 381 | 30,000 |
1992/07/21 | 394 | 394 | 385 | 385 | 4,000 |
1992/07/20 | 391 | 400 | 391 | 391 | 13,000 |
1992/07/17 | 410 | 410 | 406 | 406 | 12,000 |
1992/07/16 | 418 | 418 | 410 | 410 | 16,000 |
1992/07/15 | 415 | 420 | 410 | 410 | 16,000 |
1992/07/14 | 395 | 405 | 395 | 405 | 20,000 |
1992/07/13 | 390 | 390 | 390 | 390 | 5,000 |
1992/07/10 | 400 | 400 | 388 | 388 | 29,000 |
1992/07/09 | 386 | 386 | 385 | 386 | 10,000 |
1992/07/08 | 385 | 385 | 381 | 381 | 7,000 |
1992/07/07 | 390 | 390 | 390 | 390 | 5,000 |
1992/07/06 | 406 | 406 | 402 | 402 | 9,000 |
1992/07/03 | 402 | 402 | 402 | 402 | 5,000 |
1992/07/02 | 385 | 400 | 385 | 400 | 21,000 |
1992/07/01 | 385 | 385 | 384 | 384 | 12,000 |
1992/06/30 | 382 | 382 | 382 | 382 | 12,000 |
1992/06/29 | 381 | 382 | 381 | 381 | 22,000 |
1992/06/26 | 390 | 390 | 381 | 381 | 22,000 |
1992/06/25 | 390 | 390 | 389 | 389 | 25,000 |
1992/06/24 | 390 | 391 | 385 | 385 | 18,000 |
1992/06/23 | 390 | 390 | 390 | 390 | 14,000 |
1992/06/22 | 385 | 395 | 385 | 395 | 6,000 |
1992/06/19 | 390 | 390 | 382 | 382 | 31,000 |
1992/06/18 | 390 | 390 | 377 | 390 | 33,000 |
1992/06/17 | 395 | 395 | 390 | 390 | 45,000 |
1992/06/16 | 404 | 405 | 391 | 391 | 56,000 |
1992/06/15 | 422 | 422 | 400 | 405 | 33,000 |
1992/06/12 | 435 | 435 | 417 | 417 | 21,000 |
1992/06/11 | 438 | 438 | 430 | 430 | 22,000 |
1992/06/10 | 437 | 437 | 436 | 436 | 19,000 |
1992/06/09 | 432 | 435 | 430 | 435 | 51,000 |
1992/06/08 | 435 | 435 | 430 | 430 | 25,000 |
1992/06/05 | 438 | 438 | 438 | 438 | 25,000 |
1992/06/04 | 434 | 436 | 434 | 436 | 13,000 |
1992/06/03 | 430 | 435 | 430 | 435 | 24,000 |
1992/06/02 | 424 | 428 | 423 | 428 | 9,000 |
1992/06/01 | 411 | 420 | 411 | 419 | 12,000 |
1992/05/29 | 405 | 405 | 405 | 405 | 10,000 |
1992/05/28 | 391 | 400 | 391 | 400 | 25,000 |
1992/05/27 | 405 | 405 | 391 | 391 | 11,000 |
1992/05/26 | 419 | 419 | 415 | 415 | 4,000 |
1992/05/25 | 425 | 425 | 410 | 410 | 11,000 |
1992/05/22 | 435 | 435 | 420 | 420 | 21,000 |
1992/05/21 | 438 | 438 | 430 | 435 | 14,000 |
1992/05/20 | 426 | 437 | 426 | 436 | 10,000 |
1992/05/19 | 430 | 430 | 420 | 427 | 20,000 |
1992/05/18 | 409 | 424 | 405 | 420 | 16,000 |
1992/05/15 | 424 | 424 | 409 | 409 | 36,000 |
1992/05/14 | 430 | 430 | 411 | 414 | 52,000 |
1992/05/13 | 435 | 440 | 430 | 430 | 33,000 |
1992/05/12 | 457 | 457 | 440 | 440 | 28,000 |
1992/05/11 | 430 | 440 | 420 | 440 | 46,000 |
1992/05/08 | 425 | 430 | 425 | 430 | 31,000 |
1992/05/07 | 419 | 435 | 414 | 430 | 63,000 |
1992/05/06 | 414 | 420 | 414 | 414 | 25,000 |
1992/05/01 | 375 | 395 | 375 | 395 | 21,000 |
1992/04/30 | 380 | 380 | 378 | 378 | 14,000 |
1992/04/28 | 381 | 390 | 377 | 380 | 27,000 |
1992/04/27 | 368 | 372 | 365 | 371 | 16,000 |
1992/04/24 | 375 | 375 | 363 | 363 | 43,000 |
1992/04/23 | 375 | 377 | 374 | 376 | 12,000 |
1992/04/22 | 380 | 380 | 370 | 375 | 31,000 |
1992/04/21 | 380 | 385 | 380 | 380 | 11,000 |
1992/04/20 | 395 | 395 | 380 | 380 | 11,000 |
1992/04/17 | 415 | 415 | 390 | 390 | 37,000 |
1992/04/16 | 400 | 425 | 400 | 415 | 38,000 |
1992/04/15 | 370 | 385 | 370 | 385 | 46,000 |
1992/04/14 | 345 | 345 | 340 | 345 | 20,000 |
1992/04/13 | 350 | 352 | 345 | 345 | 49,000 |
1992/04/10 | 340 | 345 | 331 | 331 | 41,000 |
1992/04/09 | 341 | 342 | 330 | 330 | 42,000 |
1992/04/08 | 369 | 372 | 355 | 355 | 138,000 |
1992/04/07 | 389 | 395 | 375 | 375 | 27,000 |
1992/04/06 | 382 | 390 | 382 | 390 | 19,000 |
1992/04/03 | 381 | 381 | 367 | 375 | 50,000 |
1992/04/02 | 401 | 401 | 400 | 400 | 26,000 |
1992/04/01 | 439 | 439 | 436 | 436 | 15,000 |
1992/03/31 | 449 | 449 | 444 | 444 | 38,000 |
1992/03/30 | 445 | 448 | 444 | 444 | 20,000 |
1992/03/27 | 450 | 450 | 440 | 440 | 22,000 |
1992/03/26 | 448 | 448 | 448 | 448 | 1,000 |
1992/03/25 | 455 | 460 | 450 | 450 | 42,000 |
1992/03/24 | 465 | 465 | 455 | 455 | 22,000 |
1992/03/23 | 469 | 470 | 469 | 469 | 9,000 |
1992/03/19 | 469 | 469 | 469 | 469 | 8,000 |
1992/03/18 | 465 | 465 | 440 | 440 | 20,000 |
1992/03/17 | 450 | 460 | 441 | 460 | 29,000 |
1992/03/16 | 484 | 484 | 450 | 450 | 39,000 |
1992/03/13 | 460 | 485 | 460 | 480 | 18,000 |
1992/03/12 | 458 | 460 | 458 | 460 | 14,000 |
1992/03/11 | 439 | 453 | 438 | 453 | 39,000 |
1992/03/10 | 450 | 450 | 435 | 440 | 82,000 |
1992/03/09 | 465 | 465 | 450 | 450 | 19,000 |
1992/03/06 | 464 | 470 | 464 | 470 | 14,000 |
1992/03/05 | 482 | 482 | 464 | 464 | 29,000 |
1992/03/04 | 495 | 495 | 480 | 480 | 28,000 |
1992/03/03 | 510 | 510 | 495 | 500 | 23,000 |
1992/03/02 | 510 | 510 | 496 | 500 | 16,000 |
1992/02/28 | 500 | 500 | 495 | 495 | 15,000 |
1992/02/27 | 520 | 520 | 495 | 497 | 24,000 |
1992/02/26 | 496 | 501 | 495 | 500 | 13,000 |
1992/02/25 | 498 | 500 | 495 | 496 | 12,000 |
1992/02/24 | 498 | 500 | 497 | 498 | 5,000 |
1992/02/21 | 495 | 500 | 495 | 496 | 19,000 |
1992/02/20 | 500 | 501 | 495 | 495 | 13,000 |
1992/02/18 | 520 | 520 | 510 | 510 | 32,000 |
1992/02/17 | 519 | 519 | 510 | 510 | 22,000 |
1992/02/14 | 521 | 521 | 515 | 515 | 14,000 |
1992/02/13 | 520 | 529 | 520 | 521 | 11,000 |
1992/02/12 | 517 | 530 | 517 | 520 | 8,000 |
1992/02/10 | 511 | 530 | 511 | 516 | 19,000 |
1992/02/07 | 521 | 530 | 512 | 521 | 41,000 |
1992/02/06 | 520 | 530 | 520 | 520 | 23,000 |
1992/02/05 | 539 | 540 | 520 | 530 | 31,000 |
1992/02/04 | 550 | 550 | 519 | 520 | 51,000 |
1992/02/03 | 540 | 540 | 525 | 540 | 28,000 |
1992/01/31 | 516 | 540 | 516 | 519 | 45,000 |
1992/01/30 | 519 | 520 | 510 | 510 | 10,000 |
1992/01/29 | 505 | 515 | 501 | 502 | 30,000 |
1992/01/28 | 500 | 508 | 500 | 505 | 22,000 |
1992/01/27 | 539 | 539 | 518 | 518 | 10,000 |
1992/01/24 | 520 | 540 | 520 | 539 | 15,000 |
1992/01/23 | 521 | 531 | 520 | 531 | 25,000 |
1992/01/22 | 499 | 510 | 495 | 498 | 51,000 |
1992/01/21 | 495 | 501 | 495 | 500 | 67,000 |
1992/01/20 | 531 | 531 | 490 | 495 | 32,000 |
1992/01/17 | 549 | 549 | 526 | 530 | 22,000 |
1992/01/16 | 550 | 550 | 536 | 536 | 20,000 |
1992/01/14 | 548 | 550 | 528 | 530 | 26,000 |
1992/01/13 | 541 | 541 | 528 | 528 | 26,000 |
1992/01/10 | 540 | 540 | 515 | 525 | 45,000 |
1992/01/09 | 550 | 550 | 540 | 540 | 38,000 |
1992/01/08 | 560 | 568 | 550 | 550 | 22,000 |
1992/01/07 | 585 | 599 | 570 | 570 | 16,000 |
1992/01/06 | 575 | 580 | 570 | 580 | 17,000 |