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 |
---|---|---|---|---|---|
1995/12/29 | 607 | 619 | 592 | 609 | 228,000 |
1995/12/28 | 610 | 627 | 600 | 607 | 343,000 |
1995/12/27 | 614 | 650 | 601 | 620 | 1,208,000 |
1995/12/26 | 602 | 625 | 598 | 614 | 1,079,000 |
1995/12/25 | 563 | 617 | 562 | 594 | 1,701,000 |
1995/12/22 | 493 | 573 | 490 | 573 | 707,000 |
1995/12/21 | 490 | 500 | 490 | 493 | 62,000 |
1995/12/20 | 495 | 500 | 495 | 495 | 37,000 |
1995/12/19 | 490 | 509 | 490 | 505 | 70,000 |
1995/12/18 | 517 | 517 | 500 | 510 | 32,000 |
1995/12/15 | 519 | 519 | 511 | 519 | 56,000 |
1995/12/14 | 515 | 519 | 511 | 514 | 57,000 |
1995/12/13 | 520 | 524 | 513 | 518 | 72,000 |
1995/12/12 | 522 | 523 | 517 | 517 | 75,000 |
1995/12/11 | 520 | 534 | 520 | 523 | 132,000 |
1995/12/08 | 510 | 530 | 510 | 520 | 272,000 |
1995/12/07 | 495 | 519 | 492 | 510 | 160,000 |
1995/12/06 | 491 | 498 | 490 | 495 | 74,000 |
1995/12/05 | 505 | 506 | 491 | 493 | 91,000 |
1995/12/04 | 491 | 510 | 491 | 506 | 91,000 |
1995/12/01 | 492 | 511 | 486 | 500 | 160,000 |
1995/11/30 | 496 | 517 | 496 | 507 | 181,000 |
1995/11/29 | 537 | 537 | 494 | 494 | 407,000 |
1995/11/28 | 533 | 570 | 501 | 530 | 1,563,000 |
1995/11/27 | 461 | 525 | 461 | 525 | 973,000 |
1995/11/24 | 424 | 460 | 424 | 460 | 160,000 |
1995/11/22 | 414 | 420 | 409 | 410 | 140,000 |
1995/11/21 | 399 | 409 | 399 | 409 | 59,000 |
1995/11/20 | 403 | 415 | 399 | 399 | 45,000 |
1995/11/17 | 400 | 405 | 400 | 403 | 12,000 |
1995/11/16 | 408 | 408 | 400 | 405 | 15,000 |
1995/11/15 | 406 | 411 | 400 | 403 | 25,000 |
1995/11/14 | 410 | 415 | 405 | 405 | 7,000 |
1995/11/13 | 415 | 416 | 407 | 416 | 17,000 |
1995/11/10 | 405 | 410 | 405 | 410 | 25,000 |
1995/11/09 | 401 | 404 | 400 | 400 | 15,000 |
1995/11/07 | 396 | 402 | 396 | 401 | 3,000 |
1995/11/06 | 396 | 396 | 396 | 396 | 2,000 |
1995/11/02 | 394 | 394 | 392 | 394 | 40,000 |
1995/11/01 | 391 | 391 | 391 | 391 | 2,000 |
1995/10/31 | 397 | 397 | 391 | 391 | 9,000 |
1995/10/30 | 398 | 398 | 392 | 392 | 8,000 |
1995/10/27 | 395 | 396 | 393 | 393 | 38,000 |
1995/10/26 | 400 | 400 | 395 | 396 | 13,000 |
1995/10/25 | 402 | 402 | 400 | 400 | 60,000 |
1995/10/24 | 402 | 402 | 402 | 402 | 5,000 |
1995/10/23 | 400 | 400 | 400 | 400 | 5,000 |
1995/10/20 | 400 | 401 | 395 | 395 | 47,000 |
1995/10/19 | 401 | 401 | 400 | 400 | 18,000 |
1995/10/18 | 406 | 406 | 403 | 403 | 6,000 |
1995/10/17 | 406 | 410 | 405 | 410 | 41,000 |
1995/10/16 | 410 | 410 | 405 | 405 | 19,000 |
1995/10/13 | 410 | 410 | 405 | 405 | 14,000 |
1995/10/12 | 416 | 416 | 411 | 411 | 13,000 |
1995/10/11 | 418 | 418 | 411 | 411 | 2,000 |
1995/10/09 | 419 | 420 | 419 | 419 | 4,000 |
1995/10/06 | 426 | 426 | 421 | 422 | 12,000 |
1995/10/05 | 430 | 434 | 425 | 431 | 48,000 |
1995/10/04 | 430 | 434 | 429 | 434 | 18,000 |
1995/10/03 | 426 | 426 | 426 | 426 | 3,000 |
1995/10/02 | 420 | 425 | 420 | 425 | 13,000 |
1995/09/29 | 420 | 426 | 420 | 426 | 24,000 |
1995/09/28 | 440 | 440 | 425 | 425 | 10,000 |
1995/09/27 | 447 | 447 | 440 | 440 | 19,000 |
1995/09/26 | 440 | 445 | 440 | 442 | 153,000 |
1995/09/25 | 438 | 440 | 433 | 439 | 61,000 |
1995/09/22 | 427 | 435 | 426 | 433 | 108,000 |
1995/09/21 | 426 | 430 | 426 | 426 | 33,000 |
1995/09/20 | 435 | 435 | 426 | 426 | 54,000 |
1995/09/19 | 434 | 434 | 431 | 432 | 8,000 |
1995/09/18 | 445 | 445 | 439 | 439 | 28,000 |
1995/09/14 | 441 | 441 | 430 | 430 | 62,000 |
1995/09/13 | 427 | 440 | 427 | 431 | 14,000 |
1995/09/12 | 435 | 440 | 426 | 426 | 61,000 |
1995/09/11 | 430 | 431 | 429 | 430 | 35,000 |
1995/09/08 | 415 | 420 | 412 | 420 | 89,000 |
1995/09/07 | 411 | 414 | 411 | 411 | 26,000 |
1995/09/06 | 411 | 411 | 406 | 411 | 22,000 |
1995/09/05 | 418 | 418 | 405 | 405 | 26,000 |
1995/09/04 | 417 | 425 | 415 | 418 | 28,000 |
1995/09/01 | 432 | 432 | 420 | 422 | 30,000 |
1995/08/31 | 430 | 435 | 430 | 432 | 17,000 |
1995/08/30 | 447 | 447 | 435 | 440 | 102,000 |
1995/08/29 | 440 | 445 | 435 | 442 | 45,000 |
1995/08/28 | 429 | 435 | 424 | 435 | 62,000 |
1995/08/25 | 435 | 439 | 429 | 429 | 50,000 |
1995/08/24 | 430 | 448 | 430 | 430 | 44,000 |
1995/08/23 | 451 | 451 | 425 | 435 | 80,000 |
1995/08/22 | 442 | 444 | 437 | 442 | 59,000 |
1995/08/21 | 425 | 432 | 423 | 432 | 70,000 |
1995/08/18 | 425 | 426 | 425 | 425 | 14,000 |
1995/08/17 | 431 | 435 | 425 | 432 | 57,000 |
1995/08/16 | 432 | 440 | 431 | 431 | 83,000 |
1995/08/15 | 400 | 417 | 400 | 417 | 101,000 |
1995/08/14 | 400 | 400 | 390 | 400 | 50,000 |
1995/08/11 | 400 | 404 | 399 | 404 | 49,000 |
1995/08/10 | 393 | 400 | 393 | 398 | 14,000 |
1995/08/09 | 395 | 395 | 395 | 395 | 13,000 |
1995/08/08 | 391 | 391 | 391 | 391 | 10,000 |
1995/08/07 | 395 | 395 | 390 | 391 | 9,000 |
1995/08/04 | 390 | 390 | 385 | 390 | 20,000 |
1995/08/03 | 385 | 389 | 383 | 383 | 27,000 |
1995/08/02 | 370 | 379 | 370 | 370 | 54,000 |
1995/08/01 | 380 | 380 | 376 | 376 | 14,000 |
1995/07/31 | 390 | 390 | 385 | 385 | 5,000 |
1995/07/28 | 385 | 389 | 375 | 389 | 40,000 |
1995/07/27 | 385 | 390 | 385 | 385 | 11,000 |
1995/07/26 | 391 | 391 | 390 | 390 | 30,000 |
1995/07/25 | 405 | 405 | 390 | 390 | 8,000 |
1995/07/24 | 410 | 414 | 410 | 410 | 51,000 |
1995/07/21 | 400 | 410 | 400 | 410 | 27,000 |
1995/07/20 | 400 | 400 | 400 | 400 | 16,000 |
1995/07/19 | 419 | 419 | 406 | 406 | 17,000 |
1995/07/18 | 420 | 425 | 416 | 420 | 41,000 |
1995/07/17 | 415 | 420 | 410 | 420 | 33,000 |
1995/07/14 | 396 | 415 | 396 | 405 | 94,000 |
1995/07/13 | 390 | 400 | 385 | 391 | 52,000 |
1995/07/12 | 390 | 405 | 390 | 405 | 19,000 |
1995/07/11 | 390 | 400 | 390 | 400 | 4,000 |
1995/07/10 | 400 | 410 | 400 | 400 | 15,000 |
1995/07/07 | 380 | 400 | 375 | 400 | 64,000 |
1995/07/06 | 371 | 380 | 370 | 380 | 27,000 |
1995/07/05 | 370 | 375 | 370 | 370 | 9,000 |
1995/07/04 | 360 | 370 | 360 | 370 | 18,000 |
1995/07/03 | 350 | 350 | 350 | 350 | 1,000 |
1995/06/30 | 350 | 351 | 350 | 351 | 7,000 |
1995/06/29 | 357 | 357 | 350 | 356 | 66,000 |
1995/06/28 | 350 | 350 | 349 | 350 | 24,000 |
1995/06/27 | 354 | 354 | 349 | 350 | 74,000 |
1995/06/26 | 361 | 364 | 361 | 362 | 14,000 |
1995/06/23 | 370 | 370 | 358 | 359 | 24,000 |
1995/06/22 | 371 | 375 | 370 | 370 | 14,000 |
1995/06/21 | 386 | 386 | 381 | 381 | 8,000 |
1995/06/20 | 386 | 386 | 386 | 386 | 31,000 |
1995/06/19 | 384 | 386 | 384 | 386 | 8,000 |
1995/06/16 | 384 | 384 | 384 | 384 | 10,000 |
1995/06/15 | 384 | 384 | 380 | 384 | 27,000 |
1995/06/14 | 376 | 376 | 376 | 376 | 7,000 |
1995/06/13 | 380 | 384 | 370 | 376 | 26,000 |
1995/06/12 | 380 | 384 | 380 | 380 | 39,000 |
1995/06/09 | 394 | 394 | 387 | 387 | 12,000 |
1995/06/08 | 404 | 404 | 404 | 404 | 4,000 |
1995/06/07 | 403 | 404 | 403 | 404 | 3,000 |
1995/06/06 | 400 | 400 | 400 | 400 | 6,000 |
1995/06/05 | 401 | 401 | 400 | 400 | 14,000 |
1995/06/02 | 405 | 405 | 405 | 405 | 2,000 |
1995/06/01 | 410 | 410 | 410 | 410 | 4,000 |
1995/05/31 | 420 | 420 | 420 | 420 | 18,000 |
1995/05/30 | 413 | 420 | 411 | 420 | 37,000 |
1995/05/29 | 413 | 413 | 407 | 408 | 68,000 |
1995/05/26 | 401 | 407 | 401 | 407 | 10,000 |
1995/05/25 | 404 | 404 | 399 | 400 | 45,000 |
1995/05/24 | 414 | 416 | 414 | 414 | 6,000 |
1995/05/23 | 403 | 420 | 403 | 420 | 13,000 |
1995/05/22 | 402 | 402 | 402 | 402 | 2,000 |
1995/05/19 | 420 | 420 | 420 | 420 | 3,000 |
1995/05/18 | 420 | 420 | 420 | 420 | 2,000 |
1995/05/17 | 430 | 430 | 430 | 430 | 14,000 |
1995/05/16 | 435 | 435 | 430 | 430 | 23,000 |
1995/05/15 | 440 | 440 | 435 | 435 | 13,000 |
1995/05/12 | 435 | 438 | 430 | 431 | 78,000 |
1995/05/11 | 449 | 449 | 440 | 440 | 6,000 |
1995/05/10 | 445 | 447 | 441 | 444 | 16,000 |
1995/05/09 | 456 | 456 | 440 | 440 | 16,000 |
1995/05/08 | 451 | 456 | 451 | 456 | 19,000 |
1995/05/02 | 445 | 451 | 440 | 451 | 64,000 |
1995/05/01 | 456 | 460 | 445 | 445 | 11,000 |
1995/04/28 | 450 | 460 | 450 | 460 | 48,000 |
1995/04/27 | 451 | 460 | 445 | 445 | 23,000 |
1995/04/26 | 470 | 470 | 450 | 450 | 43,000 |
1995/04/25 | 475 | 475 | 470 | 470 | 10,000 |
1995/04/24 | 480 | 480 | 475 | 475 | 7,000 |
1995/04/21 | 469 | 479 | 469 | 479 | 36,000 |
1995/04/20 | 470 | 470 | 470 | 470 | 3,000 |
1995/04/19 | 463 | 465 | 463 | 465 | 7,000 |
1995/04/18 | 469 | 469 | 465 | 465 | 5,000 |
1995/04/17 | 470 | 470 | 470 | 470 | 15,000 |
1995/04/14 | 460 | 460 | 460 | 460 | 8,000 |
1995/04/13 | 455 | 455 | 455 | 455 | 15,000 |
1995/04/12 | 463 | 468 | 463 | 468 | 6,000 |
1995/04/11 | 463 | 463 | 463 | 463 | 3,000 |
1995/04/10 | 461 | 463 | 461 | 463 | 7,000 |
1995/04/07 | 453 | 468 | 453 | 468 | 16,000 |
1995/04/06 | 459 | 459 | 458 | 459 | 11,000 |
1995/04/05 | 449 | 449 | 444 | 444 | 9,000 |
1995/04/04 | 439 | 444 | 430 | 444 | 12,000 |
1995/04/03 | 440 | 440 | 440 | 440 | 9,000 |
1995/03/31 | 442 | 450 | 435 | 435 | 7,000 |
1995/03/30 | 436 | 436 | 430 | 435 | 25,000 |
1995/03/29 | 450 | 450 | 433 | 433 | 15,000 |
1995/03/28 | 437 | 450 | 437 | 450 | 5,000 |
1995/03/27 | 430 | 435 | 430 | 435 | 5,000 |
1995/03/24 | 435 | 435 | 430 | 430 | 15,000 |
1995/03/23 | 440 | 440 | 437 | 440 | 22,000 |
1995/03/22 | 445 | 445 | 440 | 440 | 3,000 |
1995/03/20 | 455 | 455 | 447 | 450 | 30,000 |
1995/03/17 | 470 | 470 | 455 | 455 | 5,000 |
1995/03/16 | 470 | 470 | 470 | 470 | 23,000 |
1995/03/15 | 480 | 480 | 470 | 470 | 12,000 |
1995/03/14 | 470 | 470 | 470 | 470 | 2,000 |
1995/03/13 | 484 | 484 | 480 | 480 | 21,000 |
1995/03/10 | 490 | 490 | 480 | 480 | 14,000 |
1995/03/09 | 480 | 490 | 480 | 480 | 67,000 |
1995/03/08 | 484 | 485 | 484 | 485 | 2,000 |
1995/03/07 | 485 | 485 | 485 | 485 | 16,000 |
1995/03/06 | 490 | 490 | 490 | 490 | 12,000 |
1995/03/03 | 485 | 485 | 485 | 485 | 5,000 |
1995/03/02 | 484 | 484 | 484 | 484 | 2,000 |
1995/03/01 | 481 | 490 | 481 | 490 | 20,000 |
1995/02/28 | 481 | 482 | 481 | 481 | 6,000 |
1995/02/27 | 490 | 490 | 480 | 480 | 10,000 |
1995/02/24 | 505 | 505 | 500 | 500 | 29,000 |
1995/02/23 | 500 | 505 | 500 | 505 | 11,000 |
1995/02/22 | 501 | 501 | 498 | 498 | 7,000 |
1995/02/21 | 498 | 498 | 498 | 498 | 3,000 |
1995/02/20 | 498 | 498 | 495 | 498 | 40,000 |
1995/02/17 | 500 | 500 | 498 | 498 | 49,000 |
1995/02/16 | 500 | 505 | 500 | 500 | 11,000 |
1995/02/15 | 515 | 515 | 500 | 500 | 18,000 |
1995/02/14 | 505 | 505 | 500 | 505 | 39,000 |
1995/02/13 | 519 | 524 | 506 | 506 | 9,000 |
1995/02/10 | 501 | 511 | 500 | 500 | 43,000 |
1995/02/09 | 500 | 501 | 500 | 500 | 9,000 |
1995/02/08 | 500 | 503 | 498 | 500 | 40,000 |
1995/02/07 | 515 | 517 | 515 | 517 | 8,000 |
1995/02/06 | 517 | 518 | 517 | 518 | 5,000 |
1995/02/03 | 527 | 535 | 520 | 535 | 8,000 |
1995/02/02 | 510 | 517 | 510 | 517 | 3,000 |
1995/02/01 | 506 | 510 | 500 | 509 | 36,000 |
1995/01/31 | 521 | 522 | 506 | 507 | 23,000 |
1995/01/30 | 531 | 539 | 524 | 525 | 35,000 |
1995/01/27 | 547 | 547 | 531 | 531 | 17,000 |
1995/01/26 | 530 | 540 | 527 | 527 | 28,000 |
1995/01/25 | 550 | 557 | 527 | 557 | 11,000 |
1995/01/24 | 520 | 560 | 520 | 560 | 34,000 |
1995/01/23 | 560 | 560 | 520 | 520 | 44,000 |
1995/01/20 | 570 | 570 | 560 | 560 | 45,000 |
1995/01/19 | 570 | 570 | 570 | 570 | 32,000 |
1995/01/18 | 571 | 571 | 570 | 570 | 10,000 |
1995/01/17 | 596 | 596 | 575 | 575 | 19,000 |
1995/01/13 | 584 | 584 | 583 | 583 | 38,000 |
1995/01/12 | 580 | 584 | 576 | 584 | 30,000 |
1995/01/11 | 589 | 589 | 589 | 589 | 9,000 |
1995/01/10 | 575 | 580 | 575 | 580 | 47,000 |
1995/01/09 | 576 | 583 | 575 | 582 | 15,000 |
1995/01/06 | 574 | 575 | 573 | 575 | 16,000 |
1995/01/05 | 594 | 594 | 580 | 580 | 10,000 |
1995/01/04 | 600 | 600 | 586 | 599 | 12,000 |