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
2002/12/30 251 251 245 250 17,000
2002/12/27 247 249 244 246 43,000
2002/12/26 240 247 240 247 47,000
2002/12/25 245 250 236 245 51,000
2002/12/24 245 252 244 246 24,000
2002/12/20 236 245 236 245 42,000
2002/12/19 236 240 234 240 52,000
2002/12/18 243 245 240 240 53,000
2002/12/17 254 254 245 246 47,000
2002/12/16 251 251 245 248 49,000
2002/12/13 250 259 248 254 146,000
2002/12/12 270 270 261 262 52,000
2002/12/11 271 276 268 268 50,000
2002/12/10 273 277 265 270 91,000
2002/12/09 268 269 265 268 27,000
2002/12/06 267 270 265 270 39,000
2002/12/05 281 281 265 265 51,000
2002/12/04 275 280 265 280 133,000
2002/12/03 270 272 267 270 69,000
2002/12/02 270 271 265 268 38,000
2002/11/29 258 270 256 260 93,000
2002/11/28 252 261 252 259 60,000
2002/11/27 240 254 240 247 67,000
2002/11/26 251 251 239 239 70,000
2002/11/25 240 251 240 250 57,000
2002/11/22 238 240 234 240 61,000
2002/11/21 242 244 241 241 33,000
2002/11/20 239 242 234 241 29,000
2002/11/19 253 254 235 240 52,000
2002/11/18 257 257 251 252 30,000
2002/11/15 247 254 246 253 112,000
2002/11/14 248 249 243 247 53,000
2002/11/13 250 251 248 248 23,000
2002/11/12 256 256 246 250 47,000
2002/11/11 257 257 253 253 13,000
2002/11/08 260 260 255 257 23,000
2002/11/07 253 258 251 258 35,000
2002/11/06 258 260 251 251 68,000
2002/11/05 250 254 245 254 44,000
2002/11/01 252 252 246 247 58,000
2002/10/31 268 269 250 253 52,000
2002/10/30 267 270 265 268 48,000
2002/10/29 275 280 272 273 48,000
2002/10/28 281 281 278 281 37,000
2002/10/25 283 283 280 282 34,000
2002/10/24 280 281 279 281 13,000
2002/10/23 286 286 279 280 36,000
2002/10/22 287 288 285 286 21,000
2002/10/21 294 294 286 290 59,000
2002/10/18 286 291 285 286 47,000
2002/10/17 299 299 291 291 21,000
2002/10/16 291 294 288 294 46,000
2002/10/15 300 300 297 299 66,000
2002/10/11 278 287 277 287 24,000
2002/10/10 269 276 262 276 37,000
2002/10/09 289 289 278 280 85,000
2002/10/08 288 288 280 281 60,000
2002/10/07 284 284 278 278 57,000
2002/10/04 283 285 283 283 42,000
2002/10/03 294 294 282 286 27,000
2002/10/02 295 295 289 289 33,000
2002/10/01 298 307 282 285 42,000
2002/09/30 295 297 292 297 22,000
2002/09/27 301 301 292 295 29,000
2002/09/26 294 295 289 291 27,000
2002/09/25 287 301 281 293 124,000
2002/09/24 281 289 281 284 33,000
2002/09/20 282 288 281 282 35,000
2002/09/19 294 296 282 282 21,000
2002/09/18 285 285 280 284 24,000
2002/09/17 283 285 281 285 76,000
2002/09/13 292 292 281 283 86,000
2002/09/12 282 286 282 283 77,000
2002/09/11 282 284 279 280 94,000
2002/09/10 282 285 280 280 86,000
2002/09/09 282 284 282 284 39,000
2002/09/06 285 290 280 282 53,000
2002/09/05 285 292 281 292 38,000
2002/09/04 296 296 280 290 43,000
2002/09/03 305 305 292 297 57,000
2002/09/02 307 316 290 310 70,000
2002/08/30 306 312 305 312 34,000
2002/08/29 311 311 305 305 41,000
2002/08/28 310 313 308 312 25,000
2002/08/27 319 319 313 314 31,000
2002/08/26 311 319 307 314 41,000
2002/08/23 316 316 303 306 78,000
2002/08/22 322 325 313 314 84,000
2002/08/21 335 338 320 322 79,000
2002/08/20 332 339 332 339 62,000
2002/08/19 332 339 331 334 109,000
2002/08/16 322 322 317 321 31,000
2002/08/15 320 320 311 315 55,000
2002/08/14 304 327 304 319 126,000
2002/08/13 310 311 304 304 41,000
2002/08/12 318 318 311 311 31,000
2002/08/09 320 321 317 318 86,000
2002/08/08 324 330 320 320 58,000
2002/08/07 335 335 322 322 21,000
2002/08/06 330 330 318 319 112,000
2002/08/05 333 337 333 335 42,000
2002/08/02 345 345 336 338 48,000
2002/08/01 340 350 340 350 43,000
2002/07/31 340 348 340 346 43,000
2002/07/30 336 345 336 340 62,000
2002/07/29 332 341 331 332 63,000
2002/07/26 351 351 340 342 47,000
2002/07/25 363 363 349 351 78,000
2002/07/24 343 365 340 365 138,000
2002/07/23 343 345 340 343 85,000
2002/07/22 350 352 346 346 65,000
2002/07/19 359 359 353 355 54,000
2002/07/18 353 364 353 359 58,000
2002/07/17 358 358 352 353 134,000
2002/07/16 373 373 358 358 99,000
2002/07/15 383 383 368 368 131,000
2002/07/12 381 382 377 378 267,000
2002/07/11 379 382 372 379 114,000
2002/07/10 365 387 365 380 376,000
2002/07/09 369 369 365 369 137,000
2002/07/08 370 371 368 368 127,000
2002/07/05 374 375 365 370 227,000
2002/07/04 370 384 369 377 228,000
2002/07/03 362 384 362 378 250,000
2002/07/02 366 370 362 368 87,000
2002/07/01 362 371 362 366 138,000
2002/06/28 353 362 353 359 164,000
2002/06/27 357 363 350 353 375,000
2002/06/26 363 366 356 360 249,000
2002/06/25 362 372 360 370 222,000
2002/06/24 361 366 353 362 572,000
2002/06/21 379 385 365 366 708,000
2002/06/20 379 392 370 381 1,192,000
2002/06/19 364 391 362 384 1,635,000
2002/06/18 369 369 354 364 522,000
2002/06/17 375 375 358 364 535,000
2002/06/14 352 379 348 374 1,709,000
2002/06/13 356 369 348 352 1,438,000
2002/06/12 334 357 334 355 996,000
2002/06/11 306 306 304 304 8,000
2002/06/10 301 306 301 306 22,000
2002/06/07 302 305 301 301 25,000
2002/06/06 310 310 300 305 45,000
2002/06/05 318 318 305 305 32,000
2002/06/04 318 318 310 313 31,000
2002/06/03 319 320 313 313 21,000
2002/05/31 324 324 310 310 27,000
2002/05/30 325 325 318 320 39,000
2002/05/29 310 325 310 317 29,000
2002/05/28 319 319 310 310 20,000
2002/05/27 321 323 318 318 25,000
2002/05/24 330 333 320 321 46,000
2002/05/23 322 328 320 327 37,000
2002/05/22 305 324 305 313 31,000
2002/05/21 302 308 302 304 17,000
2002/05/20 306 308 302 305 25,000
2002/05/17 310 310 305 306 46,000
2002/05/16 315 317 305 311 51,000
2002/05/15 310 326 310 319 72,000
2002/05/14 296 311 296 305 128,000
2002/05/13 296 296 294 295 52,000
2002/05/10 291 296 290 296 45,000
2002/05/09 293 293 291 291 9,000
2002/05/08 290 292 290 291 10,000
2002/05/07 292 292 289 290 13,000
2002/05/02 291 291 291 291 11,000
2002/05/01 289 295 288 291 19,000
2002/04/30 290 290 288 289 23,000
2002/04/26 288 293 288 290 23,000
2002/04/25 290 290 288 288 21,000
2002/04/24 290 296 290 290 35,000
2002/04/23 295 295 287 287 23,000
2002/04/22 290 296 290 296 11,000
2002/04/19 289 290 288 290 13,000
2002/04/18 290 291 290 290 17,000
2002/04/17 293 295 290 290 17,000
2002/04/16 284 289 284 289 29,000
2002/04/15 290 290 288 290 21,000
2002/04/12 284 290 284 290 29,000
2002/04/11 286 289 283 283 10,000
2002/04/10 286 290 285 289 20,000
2002/04/09 287 287 286 286 15,000
2002/04/08 293 295 291 291 14,000
2002/04/05 294 294 293 293 8,000
2002/04/04 288 295 288 294 18,000
2002/04/03 288 288 283 285 5,000
2002/04/02 285 285 280 283 16,000
2002/04/01 291 292 286 286 11,000
2002/03/29 291 295 289 289 16,000
2002/03/28 296 296 289 291 24,000
2002/03/27 290 296 287 296 104,000
2002/03/26 306 306 286 293 42,000
2002/03/25 302 302 297 298 21,000
2002/03/22 306 306 297 297 25,000
2002/03/20 308 308 300 306 28,000
2002/03/19 297 303 297 303 15,000
2002/03/18 305 305 297 297 44,000
2002/03/15 300 300 296 300 31,000
2002/03/14 299 300 297 300 23,000
2002/03/13 299 300 296 297 18,000
2002/03/12 304 304 298 298 60,000
2002/03/11 304 305 300 304 30,000
2002/03/08 308 309 302 302 108,000
2002/03/07 317 317 308 309 26,000
2002/03/06 324 324 305 307 12,000
2002/03/05 317 324 317 324 17,000
2002/03/04 320 325 317 317 31,000
2002/03/01 298 309 298 300 36,000
2002/02/28 309 313 293 293 27,000
2002/02/27 302 310 300 308 56,000
2002/02/26 293 296 287 287 25,000
2002/02/25 295 305 285 290 27,000
2002/02/22 286 289 286 288 11,000
2002/02/21 287 289 287 289 18,000
2002/02/20 292 293 289 289 19,000
2002/02/19 291 296 286 287 16,000
2002/02/18 295 300 285 286 22,000
2002/02/15 305 305 297 300 30,000
2002/02/14 288 305 288 296 39,000
2002/02/13 288 295 285 285 29,000
2002/02/12 287 292 281 282 29,000
2002/02/08 279 280 276 277 41,000
2002/02/07 274 287 273 281 33,000
2002/02/06 275 280 273 273 19,000
2002/02/05 281 281 280 281 19,000
2002/02/04 282 287 281 281 14,000
2002/02/01 287 287 282 282 18,000
2002/01/31 290 293 280 293 16,000
2002/01/30 289 295 281 285 19,000
2002/01/29 284 286 284 284 10,000
2002/01/28 297 298 296 298 12,000
2002/01/25 285 290 283 288 14,000
2002/01/24 283 285 283 283 41,000
2002/01/23 294 294 284 285 20,000
2002/01/22 295 295 283 283 36,000
2002/01/21 288 297 287 295 33,000
2002/01/18 300 302 281 281 30,000
2002/01/17 282 297 282 290 8,000
2002/01/16 281 295 281 281 29,000
2002/01/15 285 291 281 281 65,000
2002/01/11 280 295 280 281 63,000
2002/01/10 290 290 280 280 24,000
2002/01/09 295 300 290 290 30,000
2002/01/08 301 301 295 295 17,000
2002/01/07 308 308 300 305 14,000
2002/01/04 304 309 304 309 6,000

このページの先頭へ