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 |
---|---|---|---|---|---|
1998/12/30 | 345 | 345 | 330 | 333 | 22,000 |
1998/12/29 | 335 | 335 | 330 | 335 | 52,000 |
1998/12/28 | 336 | 337 | 332 | 335 | 38,000 |
1998/12/25 | 331 | 333 | 331 | 331 | 8,000 |
1998/12/24 | 326 | 327 | 322 | 327 | 37,000 |
1998/12/22 | 325 | 330 | 323 | 326 | 35,000 |
1998/12/21 | 330 | 330 | 322 | 326 | 51,000 |
1998/12/18 | 330 | 336 | 330 | 331 | 37,000 |
1998/12/17 | 324 | 330 | 323 | 327 | 83,000 |
1998/12/16 | 345 | 345 | 322 | 322 | 74,000 |
1998/12/15 | 350 | 350 | 340 | 340 | 134,000 |
1998/12/14 | 360 | 360 | 350 | 350 | 67,000 |
1998/12/11 | 360 | 366 | 360 | 360 | 39,000 |
1998/12/10 | 370 | 371 | 360 | 360 | 17,000 |
1998/12/09 | 370 | 370 | 360 | 360 | 28,000 |
1998/12/08 | 360 | 365 | 360 | 360 | 50,000 |
1998/12/07 | 357 | 364 | 357 | 360 | 37,000 |
1998/12/04 | 365 | 365 | 360 | 362 | 77,000 |
1998/12/03 | 375 | 375 | 371 | 372 | 45,000 |
1998/12/02 | 380 | 386 | 380 | 382 | 53,000 |
1998/12/01 | 395 | 399 | 370 | 381 | 46,000 |
1998/11/30 | 418 | 420 | 400 | 410 | 102,000 |
1998/11/27 | 411 | 420 | 407 | 407 | 181,000 |
1998/11/26 | 390 | 413 | 383 | 406 | 400,000 |
1998/11/25 | 375 | 385 | 374 | 383 | 45,000 |
1998/11/24 | 385 | 385 | 371 | 371 | 40,000 |
1998/11/20 | 367 | 370 | 365 | 370 | 35,000 |
1998/11/19 | 373 | 375 | 361 | 363 | 72,000 |
1998/11/18 | 394 | 394 | 360 | 371 | 187,000 |
1998/11/17 | 346 | 395 | 340 | 395 | 486,000 |
1998/11/16 | 342 | 356 | 341 | 341 | 26,000 |
1998/11/13 | 330 | 341 | 330 | 340 | 61,000 |
1998/11/12 | 350 | 351 | 346 | 347 | 27,000 |
1998/11/11 | 351 | 353 | 347 | 351 | 25,000 |
1998/11/10 | 350 | 355 | 350 | 351 | 15,000 |
1998/11/09 | 357 | 357 | 350 | 352 | 28,000 |
1998/11/06 | 360 | 360 | 356 | 357 | 40,000 |
1998/11/05 | 360 | 360 | 349 | 359 | 77,000 |
1998/11/04 | 369 | 369 | 343 | 360 | 24,000 |
1998/11/02 | 345 | 346 | 342 | 345 | 21,000 |
1998/10/30 | 352 | 352 | 345 | 345 | 46,000 |
1998/10/29 | 368 | 368 | 350 | 350 | 24,000 |
1998/10/28 | 366 | 390 | 360 | 364 | 159,000 |
1998/10/27 | 353 | 368 | 353 | 364 | 60,000 |
1998/10/26 | 352 | 355 | 352 | 353 | 41,000 |
1998/10/23 | 360 | 360 | 350 | 350 | 47,000 |
1998/10/22 | 363 | 370 | 350 | 350 | 87,000 |
1998/10/21 | 360 | 360 | 350 | 353 | 72,000 |
1998/10/20 | 354 | 355 | 342 | 347 | 44,000 |
1998/10/19 | 345 | 354 | 345 | 354 | 56,000 |
1998/10/16 | 331 | 345 | 327 | 345 | 34,000 |
1998/10/15 | 343 | 345 | 326 | 326 | 52,000 |
1998/10/14 | 336 | 340 | 320 | 324 | 65,000 |
1998/10/13 | 366 | 368 | 335 | 337 | 134,000 |
1998/10/12 | 355 | 374 | 355 | 366 | 254,000 |
1998/10/09 | 329 | 355 | 327 | 350 | 255,000 |
1998/10/08 | 334 | 334 | 320 | 321 | 277,000 |
1998/10/07 | 312 | 320 | 302 | 319 | 172,000 |
1998/10/06 | 274 | 315 | 274 | 282 | 145,000 |
1998/10/05 | 282 | 287 | 270 | 270 | 53,000 |
1998/10/02 | 265 | 295 | 265 | 272 | 157,000 |
1998/10/01 | 270 | 279 | 268 | 279 | 282,000 |
1998/09/30 | 286 | 289 | 271 | 281 | 275,000 |
1998/09/29 | 305 | 305 | 285 | 295 | 235,000 |
1998/09/28 | 300 | 305 | 300 | 303 | 45,000 |
1998/09/25 | 308 | 310 | 301 | 301 | 177,000 |
1998/09/24 | 310 | 314 | 302 | 308 | 185,000 |
1998/09/22 | 308 | 308 | 301 | 301 | 166,000 |
1998/09/21 | 315 | 315 | 303 | 303 | 119,000 |
1998/09/18 | 310 | 315 | 306 | 310 | 605,000 |
1998/09/17 | 325 | 331 | 312 | 312 | 272,000 |
1998/09/16 | 321 | 326 | 312 | 320 | 140,000 |
1998/09/14 | 306 | 330 | 306 | 308 | 176,000 |
1998/09/11 | 300 | 306 | 300 | 305 | 466,000 |
1998/09/10 | 325 | 330 | 306 | 308 | 276,000 |
1998/09/09 | 345 | 345 | 320 | 320 | 415,000 |
1998/09/08 | 351 | 369 | 339 | 339 | 245,000 |
1998/09/07 | 335 | 356 | 335 | 346 | 147,000 |
1998/09/04 | 350 | 352 | 331 | 340 | 511,000 |
1998/09/03 | 368 | 373 | 352 | 357 | 538,000 |
1998/09/02 | 380 | 387 | 377 | 378 | 314,000 |
1998/09/01 | 358 | 377 | 358 | 377 | 267,000 |
1998/08/31 | 359 | 369 | 351 | 368 | 177,000 |
1998/08/28 | 350 | 369 | 340 | 359 | 387,000 |
1998/08/27 | 360 | 368 | 351 | 365 | 908,000 |
1998/08/26 | 423 | 423 | 380 | 380 | 847,000 |
1998/08/25 | 428 | 432 | 423 | 423 | 209,000 |
1998/08/24 | 435 | 442 | 422 | 423 | 264,000 |
1998/08/21 | 443 | 447 | 436 | 443 | 201,000 |
1998/08/20 | 453 | 456 | 436 | 443 | 186,000 |
1998/08/19 | 455 | 460 | 440 | 448 | 391,000 |
1998/08/18 | 435 | 475 | 435 | 450 | 651,000 |
1998/08/17 | 440 | 443 | 430 | 435 | 504,000 |
1998/08/14 | 425 | 440 | 420 | 430 | 604,000 |
1998/08/13 | 443 | 445 | 419 | 421 | 1,652,000 |
1998/08/12 | 505 | 518 | 497 | 518 | 426,000 |
1998/08/11 | 500 | 515 | 500 | 511 | 172,000 |
1998/08/10 | 551 | 551 | 495 | 505 | 683,000 |
1998/08/07 | 610 | 610 | 553 | 560 | 298,000 |
1998/08/06 | 619 | 619 | 610 | 610 | 196,000 |
1998/08/05 | 601 | 620 | 601 | 619 | 162,000 |
1998/08/04 | 618 | 620 | 615 | 620 | 129,000 |
1998/08/03 | 617 | 630 | 617 | 620 | 181,000 |
1998/07/31 | 648 | 649 | 635 | 637 | 221,000 |
1998/07/30 | 638 | 648 | 632 | 648 | 279,000 |
1998/07/29 | 611 | 635 | 610 | 631 | 439,000 |
1998/07/28 | 598 | 620 | 598 | 610 | 637,000 |
1998/07/27 | 578 | 595 | 578 | 593 | 181,000 |
1998/07/24 | 576 | 590 | 575 | 588 | 253,000 |
1998/07/23 | 579 | 585 | 572 | 585 | 167,000 |
1998/07/22 | 575 | 599 | 570 | 599 | 145,000 |
1998/07/21 | 579 | 579 | 563 | 578 | 73,000 |
1998/07/17 | 579 | 580 | 570 | 571 | 110,000 |
1998/07/16 | 570 | 576 | 563 | 570 | 148,000 |
1998/07/15 | 575 | 575 | 555 | 555 | 66,000 |
1998/07/14 | 559 | 570 | 555 | 570 | 64,000 |
1998/07/13 | 530 | 565 | 530 | 560 | 114,000 |
1998/07/10 | 553 | 563 | 548 | 550 | 105,000 |
1998/07/09 | 581 | 582 | 555 | 563 | 118,000 |
1998/07/08 | 570 | 593 | 559 | 577 | 129,000 |
1998/07/07 | 609 | 609 | 564 | 573 | 308,000 |
1998/07/06 | 566 | 600 | 551 | 598 | 436,000 |
1998/07/03 | 531 | 570 | 531 | 556 | 97,000 |
1998/07/02 | 570 | 574 | 550 | 551 | 173,000 |
1998/07/01 | 550 | 565 | 530 | 565 | 184,000 |
1998/06/30 | 545 | 550 | 533 | 540 | 143,000 |
1998/06/29 | 511 | 540 | 500 | 535 | 128,000 |
1998/06/26 | 550 | 550 | 512 | 512 | 109,000 |
1998/06/25 | 544 | 544 | 530 | 530 | 98,000 |
1998/06/24 | 543 | 543 | 525 | 543 | 143,000 |
1998/06/23 | 500 | 545 | 498 | 544 | 146,000 |
1998/06/22 | 487 | 496 | 487 | 492 | 91,000 |
1998/06/19 | 524 | 524 | 486 | 495 | 87,000 |
1998/06/18 | 565 | 565 | 515 | 524 | 454,000 |
1998/06/17 | 480 | 552 | 479 | 545 | 498,000 |
1998/06/16 | 479 | 480 | 469 | 472 | 100,000 |
1998/06/15 | 462 | 480 | 458 | 471 | 88,000 |
1998/06/12 | 447 | 460 | 447 | 457 | 80,000 |
1998/06/11 | 446 | 460 | 446 | 460 | 76,000 |
1998/06/10 | 447 | 451 | 443 | 445 | 101,000 |
1998/06/09 | 440 | 457 | 440 | 450 | 103,000 |
1998/06/08 | 444 | 445 | 436 | 445 | 37,000 |
1998/06/05 | 444 | 444 | 430 | 444 | 90,000 |
1998/06/04 | 441 | 450 | 441 | 446 | 131,000 |
1998/06/03 | 440 | 441 | 436 | 441 | 34,000 |
1998/06/02 | 431 | 435 | 430 | 435 | 74,000 |
1998/06/01 | 441 | 446 | 431 | 433 | 81,000 |
1998/05/29 | 455 | 455 | 445 | 451 | 50,000 |
1998/05/28 | 450 | 460 | 450 | 450 | 70,000 |
1998/05/27 | 470 | 470 | 455 | 460 | 24,000 |
1998/05/26 | 477 | 482 | 473 | 478 | 74,000 |
1998/05/25 | 477 | 477 | 470 | 473 | 60,000 |
1998/05/22 | 460 | 467 | 450 | 462 | 73,000 |
1998/05/21 | 442 | 478 | 440 | 470 | 149,000 |
1998/05/20 | 430 | 440 | 430 | 440 | 300,000 |
1998/05/19 | 410 | 425 | 408 | 425 | 358,000 |
1998/05/18 | 437 | 437 | 410 | 410 | 247,000 |
1998/05/15 | 414 | 445 | 405 | 427 | 339,000 |
1998/05/14 | 440 | 445 | 408 | 411 | 821,000 |
1998/05/13 | 468 | 470 | 450 | 455 | 234,000 |
1998/05/12 | 467 | 479 | 466 | 468 | 152,000 |
1998/05/11 | 478 | 479 | 457 | 470 | 120,000 |
1998/05/08 | 455 | 474 | 450 | 473 | 228,000 |
1998/05/07 | 480 | 485 | 450 | 455 | 742,000 |
1998/05/06 | 516 | 516 | 488 | 490 | 616,000 |
1998/05/01 | 521 | 522 | 496 | 508 | 922,000 |
1998/04/30 | 553 | 560 | 526 | 526 | 238,000 |
1998/04/28 | 535 | 550 | 535 | 548 | 166,000 |
1998/04/27 | 558 | 558 | 542 | 545 | 182,000 |
1998/04/24 | 552 | 570 | 552 | 558 | 219,000 |
1998/04/23 | 570 | 572 | 562 | 562 | 132,000 |
1998/04/22 | 556 | 570 | 550 | 564 | 125,000 |
1998/04/21 | 555 | 555 | 543 | 550 | 138,000 |
1998/04/20 | 560 | 568 | 550 | 556 | 40,000 |
1998/04/17 | 535 | 570 | 535 | 570 | 144,000 |
1998/04/16 | 552 | 570 | 535 | 540 | 191,000 |
1998/04/15 | 540 | 570 | 540 | 554 | 270,000 |
1998/04/14 | 550 | 554 | 535 | 549 | 123,000 |
1998/04/13 | 525 | 548 | 525 | 532 | 196,000 |
1998/04/10 | 551 | 560 | 541 | 543 | 271,000 |
1998/04/09 | 575 | 575 | 541 | 561 | 278,000 |
1998/04/08 | 570 | 575 | 551 | 566 | 254,000 |
1998/04/07 | 575 | 599 | 540 | 560 | 709,000 |
1998/04/06 | 547 | 590 | 529 | 577 | 668,000 |
1998/04/03 | 516 | 562 | 500 | 517 | 997,000 |
1998/04/02 | 545 | 555 | 501 | 506 | 3,062,000 |
1998/04/01 | 617 | 629 | 538 | 562 | 3,468,000 |
1998/03/31 | 662 | 690 | 635 | 637 | 1,656,000 |
1998/03/30 | 734 | 741 | 680 | 682 | 353,000 |
1998/03/27 | 730 | 746 | 715 | 744 | 709,000 |
1998/03/26 | 701 | 730 | 685 | 730 | 1,225,000 |
1998/03/25 | 700 | 714 | 681 | 713 | 1,132,000 |
1998/03/24 | 644 | 698 | 637 | 698 | 1,977,000 |
1998/03/23 | 730 | 756 | 660 | 660 | 3,357,000 |
1998/03/20 | 780 | 793 | 720 | 720 | 6,227,000 |
1998/03/19 | 730 | 778 | 725 | 778 | 4,797,000 |
1998/03/18 | 720 | 727 | 681 | 720 | 3,391,000 |
1998/03/17 | 716 | 730 | 710 | 711 | 1,244,000 |
1998/03/16 | 760 | 760 | 713 | 716 | 1,861,000 |
1998/03/13 | 742 | 782 | 733 | 751 | 2,777,000 |
1998/03/12 | 732 | 745 | 718 | 745 | 1,106,000 |
1998/03/11 | 720 | 746 | 715 | 742 | 1,650,000 |
1998/03/10 | 773 | 784 | 712 | 716 | 2,492,000 |
1998/03/09 | 768 | 789 | 752 | 768 | 3,467,000 |
1998/03/06 | 721 | 748 | 712 | 748 | 1,884,000 |
1998/03/05 | 711 | 734 | 700 | 705 | 1,707,000 |
1998/03/04 | 730 | 750 | 703 | 720 | 2,085,000 |
1998/03/03 | 800 | 822 | 720 | 720 | 6,383,000 |
1998/03/02 | 700 | 790 | 695 | 790 | 3,718,000 |
1998/02/27 | 694 | 711 | 656 | 690 | 5,374,000 |
1998/02/26 | 628 | 698 | 620 | 684 | 4,642,000 |
1998/02/25 | 613 | 618 | 579 | 618 | 2,113,000 |
1998/02/24 | 650 | 651 | 615 | 618 | 2,002,000 |
1998/02/23 | 600 | 630 | 585 | 630 | 2,398,000 |
1998/02/20 | 600 | 620 | 583 | 590 | 4,636,000 |
1998/02/19 | 666 | 676 | 630 | 637 | 3,288,000 |
1998/02/18 | 740 | 750 | 685 | 685 | 1,648,000 |
1998/02/17 | 700 | 730 | 685 | 722 | 3,637,000 |
1998/02/16 | 747 | 767 | 729 | 730 | 2,436,000 |
1998/02/13 | 807 | 808 | 722 | 777 | 5,398,000 |
1998/02/12 | 810 | 858 | 789 | 817 | 5,209,000 |
1998/02/10 | 740 | 825 | 728 | 807 | 5,745,000 |
1998/02/09 | 680 | 730 | 680 | 730 | 4,962,000 |
1998/02/06 | 612 | 641 | 609 | 630 | 1,828,000 |
1998/02/05 | 564 | 664 | 555 | 622 | 4,143,000 |
1998/02/04 | 579 | 588 | 557 | 565 | 1,603,000 |
1998/02/03 | 571 | 585 | 555 | 569 | 2,520,000 |
1998/02/02 | 520 | 545 | 515 | 541 | 1,235,000 |
1998/01/30 | 530 | 581 | 506 | 510 | 2,890,000 |
1998/01/29 | 540 | 565 | 487 | 520 | 1,727,000 |
1998/01/28 | 525 | 579 | 510 | 554 | 2,472,000 |
1998/01/27 | 423 | 499 | 416 | 499 | 1,124,000 |
1998/01/26 | 371 | 419 | 366 | 419 | 449,000 |
1998/01/23 | 351 | 367 | 350 | 366 | 102,000 |
1998/01/22 | 360 | 368 | 348 | 361 | 158,000 |
1998/01/21 | 370 | 372 | 360 | 368 | 541,000 |
1998/01/20 | 322 | 348 | 312 | 347 | 145,000 |
1998/01/19 | 310 | 336 | 309 | 327 | 214,000 |
1998/01/16 | 295 | 309 | 292 | 307 | 265,000 |
1998/01/14 | 280 | 285 | 268 | 280 | 214,000 |
1998/01/13 | 270 | 278 | 268 | 275 | 84,000 |
1998/01/12 | 268 | 277 | 267 | 272 | 231,000 |
1998/01/09 | 267 | 272 | 261 | 268 | 200,000 |
1998/01/08 | 270 | 293 | 266 | 272 | 226,000 |
1998/01/07 | 263 | 275 | 261 | 275 | 230,000 |
1998/01/06 | 256 | 264 | 252 | 261 | 262,000 |
1998/01/05 | 271 | 272 | 264 | 264 | 58,000 |