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 |
---|---|---|---|---|---|
1999/12/30 | 285 | 288 | 285 | 288 | 5,000 |
1999/12/29 | 286 | 295 | 285 | 295 | 21,000 |
1999/12/28 | 300 | 300 | 285 | 290 | 11,000 |
1999/12/27 | 283 | 285 | 283 | 285 | 13,000 |
1999/12/24 | 285 | 298 | 284 | 298 | 40,000 |
1999/12/22 | 280 | 285 | 280 | 282 | 30,000 |
1999/12/21 | 281 | 286 | 280 | 280 | 44,000 |
1999/12/20 | 284 | 290 | 283 | 283 | 41,000 |
1999/12/17 | 291 | 294 | 281 | 285 | 47,000 |
1999/12/16 | 305 | 305 | 295 | 295 | 71,000 |
1999/12/15 | 315 | 315 | 305 | 305 | 43,000 |
1999/12/14 | 319 | 319 | 305 | 307 | 22,000 |
1999/12/13 | 302 | 306 | 302 | 305 | 18,000 |
1999/12/10 | 302 | 312 | 302 | 303 | 58,000 |
1999/12/09 | 306 | 307 | 301 | 302 | 30,000 |
1999/12/08 | 313 | 316 | 310 | 310 | 19,000 |
1999/12/07 | 332 | 332 | 316 | 316 | 48,000 |
1999/12/06 | 308 | 322 | 308 | 322 | 15,000 |
1999/12/03 | 324 | 325 | 310 | 311 | 11,000 |
1999/12/02 | 312 | 328 | 310 | 328 | 20,000 |
1999/12/01 | 307 | 308 | 306 | 307 | 26,000 |
1999/11/30 | 312 | 312 | 309 | 309 | 21,000 |
1999/11/29 | 310 | 315 | 310 | 312 | 8,000 |
1999/11/26 | 307 | 322 | 307 | 309 | 30,000 |
1999/11/25 | 326 | 326 | 320 | 320 | 10,000 |
1999/11/24 | 326 | 330 | 326 | 326 | 10,000 |
1999/11/22 | 333 | 335 | 319 | 320 | 22,000 |
1999/11/19 | 339 | 350 | 335 | 335 | 39,000 |
1999/11/18 | 340 | 341 | 339 | 340 | 30,000 |
1999/11/17 | 315 | 330 | 315 | 330 | 37,000 |
1999/11/16 | 304 | 321 | 301 | 321 | 23,000 |
1999/11/15 | 320 | 320 | 301 | 310 | 65,000 |
1999/11/12 | 321 | 321 | 317 | 320 | 88,000 |
1999/11/11 | 335 | 335 | 321 | 321 | 45,000 |
1999/11/10 | 336 | 337 | 331 | 335 | 54,000 |
1999/11/09 | 340 | 345 | 336 | 336 | 46,000 |
1999/11/08 | 340 | 340 | 340 | 340 | 20,000 |
1999/11/05 | 344 | 344 | 340 | 342 | 16,000 |
1999/11/04 | 342 | 350 | 342 | 345 | 23,000 |
1999/11/02 | 342 | 350 | 342 | 350 | 12,000 |
1999/11/01 | 341 | 347 | 341 | 346 | 13,000 |
1999/10/29 | 347 | 350 | 336 | 350 | 73,000 |
1999/10/28 | 360 | 360 | 342 | 342 | 43,000 |
1999/10/27 | 342 | 350 | 340 | 350 | 39,000 |
1999/10/26 | 354 | 354 | 342 | 342 | 20,000 |
1999/10/25 | 341 | 364 | 341 | 353 | 18,000 |
1999/10/22 | 336 | 339 | 336 | 337 | 22,000 |
1999/10/21 | 339 | 339 | 336 | 336 | 11,000 |
1999/10/20 | 341 | 347 | 336 | 347 | 25,000 |
1999/10/19 | 344 | 344 | 335 | 336 | 25,000 |
1999/10/18 | 340 | 348 | 340 | 340 | 31,000 |
1999/10/15 | 364 | 364 | 353 | 353 | 55,000 |
1999/10/14 | 370 | 370 | 360 | 365 | 44,000 |
1999/10/13 | 362 | 362 | 358 | 361 | 33,000 |
1999/10/12 | 393 | 395 | 359 | 362 | 49,000 |
1999/10/08 | 400 | 400 | 381 | 388 | 82,000 |
1999/10/07 | 400 | 406 | 390 | 395 | 224,000 |
1999/10/06 | 384 | 410 | 382 | 383 | 214,000 |
1999/10/05 | 360 | 380 | 355 | 380 | 105,000 |
1999/10/04 | 350 | 350 | 345 | 349 | 24,000 |
1999/10/01 | 349 | 350 | 341 | 343 | 8,000 |
1999/09/30 | 334 | 358 | 333 | 349 | 39,000 |
1999/09/29 | 342 | 353 | 332 | 332 | 26,000 |
1999/09/28 | 350 | 359 | 350 | 352 | 64,000 |
1999/09/27 | 348 | 348 | 330 | 330 | 61,000 |
1999/09/24 | 335 | 348 | 330 | 340 | 59,000 |
1999/09/22 | 335 | 336 | 333 | 336 | 25,000 |
1999/09/21 | 350 | 350 | 335 | 340 | 15,000 |
1999/09/20 | 335 | 336 | 332 | 335 | 29,000 |
1999/09/17 | 331 | 335 | 330 | 335 | 18,000 |
1999/09/16 | 350 | 350 | 330 | 339 | 77,000 |
1999/09/14 | 340 | 360 | 335 | 355 | 42,000 |
1999/09/13 | 340 | 345 | 336 | 345 | 33,000 |
1999/09/10 | 335 | 335 | 330 | 335 | 68,000 |
1999/09/09 | 335 | 338 | 333 | 338 | 13,000 |
1999/09/08 | 333 | 339 | 331 | 331 | 45,000 |
1999/09/07 | 345 | 347 | 334 | 334 | 26,000 |
1999/09/06 | 336 | 338 | 335 | 335 | 27,000 |
1999/09/03 | 336 | 336 | 336 | 336 | 20,000 |
1999/09/02 | 340 | 345 | 338 | 338 | 14,000 |
1999/09/01 | 347 | 347 | 337 | 345 | 28,000 |
1999/08/31 | 340 | 341 | 335 | 337 | 37,000 |
1999/08/30 | 338 | 348 | 338 | 341 | 7,000 |
1999/08/27 | 346 | 349 | 337 | 337 | 17,000 |
1999/08/26 | 351 | 351 | 341 | 341 | 27,000 |
1999/08/25 | 355 | 355 | 352 | 352 | 4,000 |
1999/08/24 | 352 | 354 | 345 | 350 | 11,000 |
1999/08/23 | 350 | 352 | 342 | 342 | 30,000 |
1999/08/20 | 343 | 346 | 340 | 340 | 20,000 |
1999/08/19 | 337 | 352 | 337 | 342 | 11,000 |
1999/08/18 | 352 | 370 | 352 | 352 | 18,000 |
1999/08/17 | 370 | 370 | 351 | 352 | 20,000 |
1999/08/16 | 350 | 359 | 349 | 359 | 22,000 |
1999/08/13 | 340 | 350 | 339 | 350 | 15,000 |
1999/08/12 | 357 | 357 | 341 | 345 | 22,000 |
1999/08/11 | 335 | 338 | 335 | 337 | 20,000 |
1999/08/10 | 340 | 340 | 330 | 330 | 17,000 |
1999/08/09 | 331 | 344 | 331 | 340 | 17,000 |
1999/08/06 | 337 | 340 | 335 | 336 | 12,000 |
1999/08/05 | 343 | 344 | 335 | 335 | 41,000 |
1999/08/04 | 350 | 351 | 343 | 343 | 37,000 |
1999/08/03 | 354 | 359 | 350 | 359 | 64,000 |
1999/08/02 | 352 | 361 | 352 | 359 | 14,000 |
1999/07/30 | 360 | 362 | 354 | 354 | 39,000 |
1999/07/29 | 360 | 362 | 360 | 362 | 15,000 |
1999/07/28 | 362 | 362 | 361 | 362 | 14,000 |
1999/07/27 | 360 | 378 | 360 | 361 | 25,000 |
1999/07/26 | 362 | 365 | 360 | 360 | 10,000 |
1999/07/23 | 370 | 370 | 360 | 360 | 39,000 |
1999/07/22 | 384 | 384 | 370 | 370 | 15,000 |
1999/07/21 | 371 | 385 | 370 | 385 | 46,000 |
1999/07/19 | 375 | 375 | 371 | 372 | 19,000 |
1999/07/16 | 370 | 375 | 370 | 371 | 14,000 |
1999/07/15 | 375 | 375 | 368 | 370 | 62,000 |
1999/07/14 | 375 | 378 | 372 | 372 | 51,000 |
1999/07/13 | 381 | 386 | 381 | 382 | 24,000 |
1999/07/12 | 396 | 396 | 386 | 386 | 48,000 |
1999/07/09 | 390 | 390 | 380 | 390 | 27,000 |
1999/07/08 | 378 | 389 | 372 | 389 | 28,000 |
1999/07/07 | 390 | 390 | 375 | 375 | 31,000 |
1999/07/06 | 395 | 395 | 372 | 375 | 41,000 |
1999/07/05 | 380 | 380 | 371 | 371 | 39,000 |
1999/07/02 | 384 | 385 | 371 | 371 | 57,000 |
1999/07/01 | 375 | 380 | 372 | 379 | 97,000 |
1999/06/30 | 372 | 380 | 370 | 375 | 51,000 |
1999/06/29 | 388 | 388 | 378 | 378 | 26,000 |
1999/06/28 | 387 | 388 | 380 | 388 | 26,000 |
1999/06/25 | 389 | 390 | 384 | 389 | 28,000 |
1999/06/24 | 395 | 395 | 383 | 383 | 65,000 |
1999/06/23 | 399 | 399 | 388 | 394 | 47,000 |
1999/06/22 | 399 | 399 | 388 | 388 | 31,000 |
1999/06/21 | 404 | 404 | 396 | 396 | 44,000 |
1999/06/18 | 399 | 404 | 395 | 395 | 103,000 |
1999/06/17 | 404 | 405 | 395 | 400 | 230,000 |
1999/06/16 | 369 | 398 | 366 | 385 | 187,000 |
1999/06/15 | 373 | 379 | 360 | 360 | 132,000 |
1999/06/14 | 373 | 373 | 358 | 360 | 95,000 |
1999/06/11 | 374 | 374 | 363 | 363 | 53,000 |
1999/06/10 | 358 | 367 | 355 | 367 | 22,000 |
1999/06/09 | 362 | 363 | 355 | 358 | 19,000 |
1999/06/08 | 367 | 367 | 367 | 367 | 16,000 |
1999/06/07 | 360 | 367 | 360 | 367 | 35,000 |
1999/06/04 | 351 | 365 | 351 | 360 | 14,000 |
1999/06/03 | 365 | 365 | 365 | 365 | 4,000 |
1999/06/02 | 350 | 365 | 350 | 365 | 27,000 |
1999/06/01 | 349 | 349 | 347 | 348 | 35,000 |
1999/05/31 | 351 | 351 | 344 | 349 | 46,000 |
1999/05/28 | 372 | 372 | 352 | 352 | 46,000 |
1999/05/27 | 353 | 370 | 353 | 370 | 50,000 |
1999/05/26 | 351 | 355 | 351 | 351 | 52,000 |
1999/05/25 | 361 | 361 | 355 | 360 | 24,000 |
1999/05/24 | 370 | 370 | 361 | 361 | 18,000 |
1999/05/21 | 361 | 364 | 360 | 364 | 18,000 |
1999/05/20 | 365 | 375 | 360 | 363 | 44,000 |
1999/05/19 | 361 | 375 | 361 | 375 | 62,000 |
1999/05/18 | 362 | 372 | 361 | 361 | 50,000 |
1999/05/17 | 380 | 380 | 370 | 372 | 86,000 |
1999/05/14 | 387 | 387 | 380 | 384 | 44,000 |
1999/05/13 | 381 | 389 | 381 | 387 | 29,000 |
1999/05/12 | 393 | 395 | 389 | 389 | 62,000 |
1999/05/11 | 390 | 392 | 385 | 389 | 60,000 |
1999/05/10 | 380 | 386 | 380 | 385 | 61,000 |
1999/05/07 | 386 | 387 | 383 | 383 | 39,000 |
1999/05/06 | 389 | 390 | 380 | 386 | 32,000 |
1999/04/30 | 384 | 390 | 384 | 384 | 49,000 |
1999/04/28 | 376 | 384 | 373 | 373 | 33,000 |
1999/04/27 | 374 | 375 | 374 | 374 | 16,000 |
1999/04/26 | 375 | 376 | 373 | 373 | 20,000 |
1999/04/23 | 375 | 375 | 370 | 375 | 23,000 |
1999/04/22 | 381 | 381 | 371 | 374 | 37,000 |
1999/04/21 | 382 | 387 | 382 | 384 | 17,000 |
1999/04/20 | 390 | 390 | 385 | 385 | 36,000 |
1999/04/19 | 401 | 401 | 389 | 391 | 43,000 |
1999/04/16 | 403 | 403 | 386 | 389 | 22,000 |
1999/04/15 | 405 | 405 | 380 | 388 | 62,000 |
1999/04/14 | 420 | 420 | 393 | 393 | 175,000 |
1999/04/13 | 375 | 410 | 375 | 410 | 194,000 |
1999/04/12 | 381 | 381 | 373 | 375 | 52,000 |
1999/04/09 | 380 | 380 | 362 | 372 | 75,000 |
1999/04/08 | 363 | 378 | 362 | 378 | 88,000 |
1999/04/07 | 366 | 367 | 357 | 360 | 129,000 |
1999/04/06 | 378 | 378 | 360 | 365 | 56,000 |
1999/04/05 | 365 | 380 | 365 | 368 | 71,000 |
1999/04/02 | 360 | 364 | 355 | 362 | 61,000 |
1999/04/01 | 352 | 363 | 350 | 360 | 29,000 |
1999/03/31 | 368 | 368 | 352 | 352 | 27,000 |
1999/03/30 | 368 | 368 | 353 | 354 | 49,000 |
1999/03/29 | 363 | 375 | 358 | 368 | 41,000 |
1999/03/26 | 373 | 373 | 358 | 358 | 13,000 |
1999/03/25 | 360 | 360 | 355 | 355 | 36,000 |
1999/03/24 | 360 | 362 | 360 | 360 | 23,000 |
1999/03/23 | 365 | 367 | 360 | 360 | 40,000 |
1999/03/19 | 390 | 390 | 361 | 380 | 82,000 |
1999/03/18 | 385 | 390 | 355 | 358 | 99,000 |
1999/03/17 | 380 | 390 | 379 | 386 | 132,000 |
1999/03/16 | 366 | 375 | 362 | 375 | 58,000 |
1999/03/15 | 365 | 367 | 357 | 366 | 66,000 |
1999/03/12 | 365 | 365 | 356 | 365 | 84,000 |
1999/03/11 | 360 | 365 | 360 | 360 | 170,000 |
1999/03/10 | 357 | 359 | 355 | 355 | 37,000 |
1999/03/09 | 351 | 357 | 351 | 357 | 37,000 |
1999/03/08 | 351 | 358 | 351 | 351 | 84,000 |
1999/03/05 | 335 | 351 | 335 | 351 | 44,000 |
1999/03/04 | 336 | 340 | 335 | 335 | 127,000 |
1999/03/03 | 336 | 338 | 335 | 335 | 26,000 |
1999/03/02 | 349 | 349 | 340 | 340 | 45,000 |
1999/03/01 | 348 | 349 | 343 | 349 | 12,000 |
1999/02/26 | 342 | 349 | 341 | 343 | 109,000 |
1999/02/25 | 337 | 343 | 336 | 342 | 23,000 |
1999/02/24 | 351 | 351 | 342 | 342 | 12,000 |
1999/02/23 | 334 | 351 | 334 | 351 | 34,000 |
1999/02/22 | 346 | 346 | 331 | 332 | 26,000 |
1999/02/19 | 336 | 342 | 331 | 331 | 29,000 |
1999/02/18 | 335 | 336 | 332 | 334 | 33,000 |
1999/02/17 | 349 | 349 | 339 | 339 | 31,000 |
1999/02/16 | 349 | 349 | 335 | 336 | 31,000 |
1999/02/15 | 351 | 354 | 341 | 351 | 28,000 |
1999/02/12 | 334 | 340 | 331 | 331 | 131,000 |
1999/02/10 | 335 | 340 | 334 | 334 | 90,000 |
1999/02/09 | 334 | 336 | 334 | 336 | 25,000 |
1999/02/08 | 335 | 336 | 331 | 336 | 21,000 |
1999/02/05 | 331 | 340 | 331 | 338 | 62,000 |
1999/02/04 | 341 | 341 | 331 | 331 | 56,000 |
1999/02/03 | 340 | 342 | 340 | 341 | 50,000 |
1999/02/02 | 340 | 350 | 340 | 350 | 27,000 |
1999/02/01 | 343 | 345 | 340 | 340 | 15,000 |
1999/01/29 | 337 | 343 | 335 | 343 | 36,000 |
1999/01/28 | 347 | 349 | 340 | 341 | 77,000 |
1999/01/27 | 355 | 362 | 350 | 352 | 97,000 |
1999/01/26 | 345 | 358 | 345 | 355 | 44,000 |
1999/01/25 | 352 | 356 | 352 | 352 | 38,000 |
1999/01/22 | 347 | 357 | 341 | 352 | 42,000 |
1999/01/21 | 359 | 359 | 347 | 347 | 17,000 |
1999/01/20 | 350 | 360 | 346 | 360 | 17,000 |
1999/01/19 | 362 | 362 | 345 | 345 | 29,000 |
1999/01/18 | 362 | 362 | 337 | 352 | 27,000 |
1999/01/14 | 337 | 342 | 336 | 342 | 12,000 |
1999/01/13 | 337 | 342 | 336 | 337 | 17,000 |
1999/01/12 | 359 | 359 | 350 | 352 | 25,000 |
1999/01/11 | 344 | 354 | 335 | 354 | 63,000 |
1999/01/08 | 328 | 337 | 328 | 334 | 28,000 |
1999/01/07 | 331 | 334 | 330 | 334 | 25,000 |
1999/01/06 | 326 | 330 | 325 | 330 | 56,000 |
1999/01/05 | 329 | 330 | 324 | 330 | 58,000 |
1999/01/04 | 333 | 338 | 324 | 326 | 25,000 |