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 |
---|---|---|---|---|---|
1993/12/29 | 392 | 395 | 392 | 395 | 4,000 |
1993/12/28 | 386 | 387 | 386 | 387 | 2,000 |
1993/12/27 | 386 | 387 | 386 | 387 | 8,000 |
1993/12/24 | 399 | 399 | 386 | 386 | 30,000 |
1993/12/22 | 399 | 401 | 399 | 400 | 11,000 |
1993/12/21 | 413 | 413 | 397 | 397 | 16,000 |
1993/12/20 | 427 | 427 | 412 | 412 | 12,000 |
1993/12/17 | 434 | 434 | 427 | 427 | 10,000 |
1993/12/16 | 427 | 427 | 427 | 427 | 9,000 |
1993/12/15 | 406 | 407 | 406 | 407 | 6,000 |
1993/12/14 | 401 | 406 | 401 | 406 | 3,000 |
1993/12/13 | 411 | 411 | 410 | 411 | 24,000 |
1993/12/10 | 386 | 386 | 386 | 386 | 28,000 |
1993/12/09 | 395 | 396 | 391 | 391 | 18,000 |
1993/12/08 | 400 | 400 | 390 | 395 | 7,000 |
1993/12/07 | 400 | 400 | 400 | 400 | 9,000 |
1993/12/06 | 404 | 408 | 403 | 403 | 9,000 |
1993/12/03 | 420 | 420 | 400 | 402 | 25,000 |
1993/12/02 | 398 | 435 | 398 | 435 | 38,000 |
1993/12/01 | 387 | 392 | 387 | 391 | 7,000 |
1993/11/30 | 386 | 386 | 381 | 386 | 19,000 |
1993/11/29 | 390 | 390 | 375 | 383 | 19,000 |
1993/11/26 | 400 | 400 | 390 | 390 | 39,000 |
1993/11/25 | 410 | 410 | 400 | 400 | 26,000 |
1993/11/24 | 416 | 416 | 415 | 415 | 21,000 |
1993/11/22 | 423 | 423 | 415 | 415 | 19,000 |
1993/11/19 | 430 | 430 | 415 | 415 | 6,000 |
1993/11/18 | 425 | 427 | 425 | 425 | 24,000 |
1993/11/17 | 435 | 435 | 425 | 425 | 19,000 |
1993/11/16 | 430 | 430 | 425 | 425 | 28,000 |
1993/11/15 | 435 | 440 | 430 | 430 | 29,000 |
1993/11/12 | 405 | 431 | 405 | 425 | 88,000 |
1993/11/11 | 400 | 405 | 393 | 405 | 70,000 |
1993/11/10 | 425 | 425 | 410 | 410 | 27,000 |
1993/11/09 | 436 | 436 | 430 | 430 | 26,000 |
1993/11/08 | 440 | 440 | 440 | 440 | 15,000 |
1993/11/05 | 445 | 445 | 435 | 435 | 83,000 |
1993/11/04 | 474 | 474 | 461 | 461 | 26,000 |
1993/11/02 | 492 | 492 | 473 | 473 | 11,000 |
1993/11/01 | 491 | 491 | 490 | 490 | 9,000 |
1993/10/29 | 495 | 495 | 491 | 491 | 6,000 |
1993/10/28 | 510 | 510 | 510 | 510 | 23,000 |
1993/10/27 | 510 | 510 | 510 | 510 | 9,000 |
1993/10/26 | 525 | 525 | 525 | 525 | 3,000 |
1993/10/25 | 550 | 550 | 531 | 535 | 20,000 |
1993/10/22 | 530 | 545 | 530 | 545 | 7,000 |
1993/10/21 | 532 | 532 | 521 | 523 | 11,000 |
1993/10/20 | 543 | 550 | 543 | 543 | 31,000 |
1993/10/19 | 540 | 540 | 540 | 540 | 8,000 |
1993/10/18 | 560 | 560 | 560 | 560 | 11,000 |
1993/10/15 | 561 | 565 | 560 | 560 | 18,000 |
1993/10/14 | 565 | 565 | 565 | 565 | 23,000 |
1993/10/13 | 570 | 570 | 561 | 561 | 18,000 |
1993/10/12 | 565 | 570 | 561 | 570 | 7,000 |
1993/10/08 | 572 | 580 | 570 | 575 | 20,000 |
1993/10/07 | 570 | 570 | 570 | 570 | 7,000 |
1993/10/06 | 580 | 580 | 565 | 565 | 14,000 |
1993/10/05 | 580 | 580 | 580 | 580 | 2,000 |
1993/10/04 | 587 | 587 | 564 | 564 | 8,000 |
1993/10/01 | 590 | 590 | 580 | 587 | 19,000 |
1993/09/30 | 590 | 590 | 580 | 580 | 26,000 |
1993/09/29 | 581 | 590 | 581 | 590 | 39,000 |
1993/09/28 | 590 | 590 | 580 | 580 | 25,000 |
1993/09/27 | 574 | 580 | 573 | 580 | 49,000 |
1993/09/24 | 579 | 579 | 572 | 572 | 7,000 |
1993/09/22 | 572 | 572 | 562 | 566 | 5,000 |
1993/09/21 | 601 | 604 | 582 | 582 | 30,000 |
1993/09/20 | 599 | 599 | 596 | 596 | 24,000 |
1993/09/17 | 582 | 582 | 570 | 570 | 25,000 |
1993/09/16 | 583 | 590 | 583 | 590 | 9,000 |
1993/09/14 | 583 | 583 | 582 | 582 | 5,000 |
1993/09/13 | 599 | 599 | 599 | 599 | 4,000 |
1993/09/10 | 590 | 600 | 582 | 600 | 30,000 |
1993/09/09 | 609 | 609 | 600 | 600 | 17,000 |
1993/09/07 | 629 | 629 | 629 | 629 | 18,000 |
1993/09/06 | 622 | 622 | 622 | 622 | 8,000 |
1993/09/03 | 617 | 625 | 617 | 622 | 38,000 |
1993/09/02 | 616 | 616 | 606 | 610 | 21,000 |
1993/09/01 | 600 | 606 | 598 | 606 | 22,000 |
1993/08/31 | 582 | 600 | 582 | 600 | 19,000 |
1993/08/30 | 589 | 600 | 581 | 600 | 49,000 |
1993/08/27 | 587 | 596 | 587 | 589 | 52,000 |
1993/08/26 | 573 | 590 | 570 | 580 | 10,000 |
1993/08/25 | 573 | 573 | 573 | 573 | 6,000 |
1993/08/24 | 584 | 584 | 584 | 584 | 1,000 |
1993/08/23 | 590 | 594 | 590 | 594 | 13,000 |
1993/08/20 | 595 | 595 | 573 | 580 | 25,000 |
1993/08/19 | 590 | 590 | 579 | 585 | 17,000 |
1993/08/18 | 590 | 593 | 580 | 590 | 13,000 |
1993/08/17 | 598 | 598 | 595 | 595 | 15,000 |
1993/08/16 | 593 | 598 | 593 | 598 | 46,000 |
1993/08/13 | 599 | 599 | 573 | 573 | 20,000 |
1993/08/12 | 588 | 595 | 588 | 589 | 14,000 |
1993/08/11 | 563 | 589 | 563 | 589 | 15,000 |
1993/08/10 | 580 | 580 | 572 | 573 | 9,000 |
1993/08/09 | 575 | 575 | 565 | 570 | 26,000 |
1993/08/06 | 565 | 575 | 565 | 575 | 10,000 |
1993/08/05 | 575 | 576 | 575 | 575 | 25,000 |
1993/08/04 | 575 | 585 | 575 | 585 | 21,000 |
1993/08/03 | 585 | 590 | 585 | 590 | 37,000 |
1993/08/02 | 584 | 595 | 584 | 590 | 26,000 |
1993/07/30 | 580 | 594 | 578 | 594 | 17,000 |
1993/07/29 | 578 | 578 | 568 | 568 | 9,000 |
1993/07/28 | 578 | 598 | 568 | 598 | 12,000 |
1993/07/27 | 568 | 578 | 568 | 568 | 20,000 |
1993/07/26 | 580 | 580 | 558 | 558 | 27,000 |
1993/07/23 | 595 | 595 | 580 | 580 | 4,000 |
1993/07/22 | 599 | 599 | 585 | 585 | 17,000 |
1993/07/21 | 600 | 600 | 599 | 599 | 118,000 |
1993/07/20 | 600 | 600 | 590 | 600 | 36,000 |
1993/07/19 | 600 | 600 | 590 | 600 | 58,000 |
1993/07/16 | 583 | 600 | 582 | 600 | 20,000 |
1993/07/15 | 566 | 580 | 565 | 575 | 20,000 |
1993/07/14 | 585 | 590 | 560 | 560 | 27,000 |
1993/07/13 | 570 | 580 | 570 | 580 | 18,000 |
1993/07/12 | 579 | 580 | 579 | 580 | 4,000 |
1993/07/09 | 580 | 585 | 580 | 585 | 14,000 |
1993/07/08 | 580 | 580 | 556 | 556 | 12,000 |
1993/07/07 | 581 | 581 | 565 | 580 | 35,000 |
1993/07/06 | 561 | 570 | 561 | 561 | 11,000 |
1993/07/05 | 560 | 561 | 560 | 561 | 13,000 |
1993/07/02 | 569 | 570 | 560 | 560 | 38,000 |
1993/07/01 | 555 | 574 | 555 | 574 | 16,000 |
1993/06/30 | 558 | 564 | 558 | 564 | 26,000 |
1993/06/29 | 561 | 572 | 561 | 566 | 17,000 |
1993/06/28 | 555 | 561 | 555 | 561 | 36,000 |
1993/06/25 | 570 | 582 | 563 | 563 | 36,000 |
1993/06/24 | 556 | 565 | 556 | 563 | 42,000 |
1993/06/23 | 585 | 585 | 555 | 555 | 47,000 |
1993/06/22 | 585 | 589 | 585 | 585 | 62,000 |
1993/06/21 | 599 | 599 | 580 | 585 | 43,000 |
1993/06/18 | 608 | 608 | 600 | 600 | 16,000 |
1993/06/17 | 610 | 610 | 600 | 605 | 27,000 |
1993/06/16 | 590 | 600 | 570 | 600 | 87,000 |
1993/06/15 | 640 | 640 | 600 | 600 | 32,000 |
1993/06/14 | 645 | 645 | 635 | 635 | 34,000 |
1993/06/11 | 617 | 639 | 617 | 635 | 64,000 |
1993/06/10 | 629 | 630 | 610 | 611 | 55,000 |
1993/06/08 | 630 | 650 | 630 | 639 | 58,000 |
1993/06/07 | 665 | 665 | 643 | 643 | 47,000 |
1993/06/04 | 666 | 670 | 661 | 665 | 47,000 |
1993/06/03 | 675 | 675 | 658 | 665 | 58,000 |
1993/06/02 | 676 | 676 | 676 | 676 | 24,000 |
1993/06/01 | 685 | 685 | 666 | 670 | 40,000 |
1993/05/31 | 677 | 680 | 677 | 679 | 35,000 |
1993/05/28 | 670 | 681 | 670 | 677 | 131,000 |
1993/05/27 | 665 | 668 | 657 | 657 | 164,000 |
1993/05/26 | 669 | 670 | 660 | 665 | 48,000 |
1993/05/25 | 669 | 670 | 659 | 659 | 48,000 |
1993/05/24 | 675 | 675 | 658 | 659 | 51,000 |
1993/05/21 | 650 | 665 | 650 | 665 | 33,000 |
1993/05/20 | 668 | 668 | 645 | 660 | 64,000 |
1993/05/19 | 648 | 660 | 648 | 651 | 81,000 |
1993/05/18 | 670 | 670 | 660 | 668 | 88,000 |
1993/05/17 | 698 | 699 | 670 | 671 | 107,000 |
1993/05/14 | 699 | 700 | 680 | 698 | 257,000 |
1993/05/13 | 671 | 696 | 670 | 689 | 216,000 |
1993/05/12 | 650 | 694 | 650 | 681 | 346,000 |
1993/05/11 | 660 | 670 | 650 | 660 | 245,000 |
1993/05/10 | 630 | 666 | 616 | 666 | 378,000 |
1993/05/07 | 616 | 633 | 610 | 620 | 314,000 |
1993/05/06 | 599 | 620 | 587 | 617 | 305,000 |
1993/04/30 | 576 | 585 | 576 | 580 | 85,000 |
1993/04/28 | 581 | 581 | 561 | 570 | 86,000 |
1993/04/27 | 560 | 570 | 550 | 570 | 82,000 |
1993/04/26 | 540 | 550 | 530 | 541 | 18,000 |
1993/04/23 | 550 | 558 | 550 | 550 | 66,000 |
1993/04/22 | 565 | 565 | 558 | 558 | 16,000 |
1993/04/21 | 565 | 580 | 562 | 564 | 108,000 |
1993/04/20 | 575 | 577 | 565 | 565 | 54,000 |
1993/04/19 | 566 | 570 | 560 | 565 | 127,000 |
1993/04/16 | 590 | 595 | 570 | 570 | 89,000 |
1993/04/15 | 580 | 598 | 578 | 585 | 207,000 |
1993/04/14 | 567 | 580 | 560 | 580 | 198,000 |
1993/04/13 | 553 | 569 | 549 | 567 | 104,000 |
1993/04/12 | 554 | 570 | 540 | 559 | 102,000 |
1993/04/09 | 540 | 560 | 537 | 550 | 122,000 |
1993/04/08 | 510 | 550 | 510 | 550 | 190,000 |
1993/04/07 | 509 | 529 | 509 | 519 | 59,000 |
1993/04/06 | 519 | 519 | 500 | 510 | 76,000 |
1993/04/05 | 517 | 524 | 509 | 515 | 82,000 |
1993/04/02 | 510 | 530 | 505 | 506 | 163,000 |
1993/04/01 | 502 | 510 | 486 | 510 | 116,000 |
1993/03/31 | 510 | 520 | 501 | 502 | 76,000 |
1993/03/30 | 510 | 530 | 501 | 510 | 319,000 |
1993/03/26 | 470 | 470 | 450 | 450 | 44,000 |
1993/03/25 | 430 | 464 | 430 | 464 | 108,000 |
1993/03/24 | 421 | 430 | 416 | 430 | 89,000 |
1993/03/23 | 427 | 430 | 425 | 426 | 25,000 |
1993/03/22 | 445 | 450 | 435 | 437 | 20,000 |
1993/03/19 | 463 | 465 | 450 | 450 | 49,000 |
1993/03/18 | 463 | 465 | 459 | 460 | 78,000 |
1993/03/17 | 441 | 465 | 440 | 465 | 129,000 |
1993/03/16 | 458 | 458 | 441 | 441 | 34,000 |
1993/03/15 | 445 | 454 | 445 | 454 | 38,000 |
1993/03/12 | 440 | 455 | 438 | 445 | 175,000 |
1993/03/11 | 435 | 440 | 434 | 435 | 41,000 |
1993/03/10 | 440 | 445 | 439 | 440 | 125,000 |
1993/03/09 | 439 | 451 | 439 | 439 | 187,000 |
1993/03/08 | 430 | 439 | 426 | 439 | 190,000 |
1993/03/05 | 405 | 433 | 405 | 430 | 231,000 |
1993/03/04 | 410 | 419 | 404 | 404 | 107,000 |
1993/03/03 | 404 | 415 | 404 | 410 | 110,000 |
1993/03/02 | 380 | 380 | 372 | 372 | 3,000 |
1993/03/01 | 380 | 380 | 380 | 380 | 10,000 |
1993/02/26 | 390 | 390 | 390 | 390 | 1,000 |
1993/02/25 | 393 | 395 | 385 | 385 | 44,000 |
1993/02/24 | 395 | 398 | 395 | 398 | 26,000 |
1993/02/23 | 395 | 395 | 395 | 395 | 14,000 |
1993/02/22 | 395 | 395 | 395 | 395 | 17,000 |
1993/02/19 | 400 | 403 | 400 | 403 | 13,000 |
1993/02/18 | 390 | 399 | 390 | 399 | 34,000 |
1993/02/17 | 390 | 393 | 382 | 393 | 8,000 |
1993/02/16 | 390 | 404 | 390 | 395 | 17,000 |
1993/02/15 | 386 | 386 | 380 | 380 | 6,000 |
1993/02/12 | 395 | 400 | 389 | 389 | 26,000 |
1993/02/10 | 395 | 396 | 395 | 396 | 6,000 |
1993/02/09 | 409 | 409 | 401 | 401 | 10,000 |
1993/02/08 | 399 | 409 | 395 | 400 | 29,000 |
1993/02/05 | 393 | 400 | 392 | 392 | 30,000 |
1993/02/04 | 392 | 392 | 392 | 392 | 9,000 |
1993/02/03 | 394 | 404 | 394 | 404 | 14,000 |
1993/02/02 | 390 | 395 | 390 | 394 | 12,000 |
1993/02/01 | 381 | 390 | 380 | 390 | 5,000 |
1993/01/29 | 387 | 395 | 383 | 395 | 21,000 |
1993/01/28 | 371 | 372 | 368 | 372 | 18,000 |
1993/01/27 | 375 | 375 | 372 | 372 | 14,000 |
1993/01/26 | 371 | 375 | 371 | 371 | 10,000 |
1993/01/25 | 380 | 380 | 372 | 372 | 3,000 |
1993/01/22 | 385 | 385 | 385 | 385 | 7,000 |
1993/01/21 | 386 | 386 | 385 | 385 | 13,000 |
1993/01/20 | 391 | 391 | 385 | 385 | 9,000 |
1993/01/19 | 393 | 404 | 385 | 385 | 13,000 |
1993/01/18 | 400 | 406 | 400 | 406 | 12,000 |
1993/01/14 | 396 | 396 | 391 | 391 | 13,000 |
1993/01/13 | 390 | 390 | 390 | 390 | 14,000 |
1993/01/12 | 395 | 400 | 385 | 390 | 13,000 |
1993/01/11 | 390 | 390 | 380 | 390 | 6,000 |
1993/01/08 | 400 | 400 | 390 | 390 | 11,000 |
1993/01/07 | 400 | 400 | 400 | 400 | 18,000 |
1993/01/06 | 401 | 401 | 400 | 400 | 8,000 |
1993/01/05 | 410 | 410 | 410 | 410 | 12,000 |
1993/01/04 | 410 | 410 | 410 | 410 | 10,000 |