日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ