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
2004/12/30 479 479 475 475 36,000
2004/12/29 482 482 475 477 41,000
2004/12/28 476 484 475 478 67,000
2004/12/27 477 477 466 474 54,000
2004/12/24 479 482 473 479 144,000
2004/12/22 475 480 470 473 163,000
2004/12/21 458 475 458 475 76,000
2004/12/20 462 462 453 460 71,000
2004/12/17 468 468 459 462 113,000
2004/12/16 465 477 464 471 673,000
2004/12/15 463 467 453 464 85,000
2004/12/14 470 470 445 458 109,000
2004/12/13 479 479 469 469 34,000
2004/12/10 473 475 464 474 102,000
2004/12/09 483 483 474 478 36,000
2004/12/08 481 487 481 483 14,000
2004/12/07 478 490 478 478 90,000
2004/12/06 475 485 468 468 40,000
2004/12/03 495 495 479 479 24,000
2004/12/02 494 494 488 490 34,000
2004/12/01 490 496 474 483 156,000
2004/11/30 498 509 498 506 33,000
2004/11/29 505 510 505 508 59,000
2004/11/26 511 511 501 505 38,000
2004/11/25 498 512 498 507 55,000
2004/11/24 492 504 489 497 39,000
2004/11/22 490 495 476 489 74,000
2004/11/19 511 514 510 510 36,000
2004/11/18 506 510 505 509 33,000
2004/11/17 512 513 505 505 53,000
2004/11/16 518 521 514 514 40,000
2004/11/15 514 525 514 518 61,000
2004/11/12 505 521 505 519 94,000
2004/11/11 524 524 515 517 16,000
2004/11/10 530 533 520 524 35,000
2004/11/09 520 527 518 525 51,000
2004/11/08 526 534 519 520 38,000
2004/11/05 532 532 520 525 44,000
2004/11/04 518 530 518 527 53,000
2004/11/02 516 518 498 517 47,000
2004/11/01 524 524 511 515 31,000
2004/10/29 519 525 515 522 99,000
2004/10/28 511 521 508 517 70,000
2004/10/27 506 523 499 509 174,000
2004/10/26 488 500 485 492 57,000
2004/10/25 490 492 482 488 45,000
2004/10/22 482 492 481 490 78,000
2004/10/21 500 506 484 485 70,000
2004/10/20 510 510 495 499 59,000
2004/10/19 513 522 495 510 97,000
2004/10/18 525 529 507 512 56,000
2004/10/15 523 523 510 515 56,000
2004/10/14 527 533 522 522 39,000
2004/10/13 534 540 523 527 73,000
2004/10/12 536 537 534 534 48,000
2004/10/08 533 540 528 534 30,000
2004/10/07 532 543 532 533 39,000
2004/10/06 538 544 518 537 86,000
2004/10/05 544 549 540 546 69,000
2004/10/04 549 549 544 545 60,000
2004/10/01 529 548 517 537 151,000
2004/09/30 487 568 487 533 373,000
2004/09/29 495 496 480 488 146,000
2004/09/28 506 506 483 498 119,000
2004/09/27 517 517 493 506 134,000
2004/09/24 494 524 494 520 121,000
2004/09/22 535 536 525 534 131,000
2004/09/21 535 544 525 534 82,000
2004/09/17 547 555 535 536 95,000
2004/09/16 543 551 541 541 68,000
2004/09/15 561 564 545 550 138,000
2004/09/14 542 569 542 559 150,000
2004/09/13 533 564 531 548 229,000
2004/09/10 556 564 551 553 169,000
2004/09/09 564 575 559 563 120,000
2004/09/08 562 570 559 559 109,000
2004/09/07 561 561 556 560 103,000
2004/09/06 561 570 558 560 182,000
2004/09/03 585 585 570 570 95,000
2004/09/02 572 585 571 585 137,000
2004/09/01 588 588 575 580 187,000
2004/08/31 582 594 580 588 102,000
2004/08/30 594 596 581 591 172,000
2004/08/27 580 596 575 593 565,000
2004/08/26 580 585 574 580 361,000
2004/08/25 555 581 550 577 482,000
2004/08/24 555 562 546 555 288,000
2004/08/23 530 582 530 570 686,000
2004/08/20 530 533 520 530 61,000
2004/08/19 529 533 520 530 68,000
2004/08/18 526 529 523 528 27,000
2004/08/17 538 538 522 536 143,000
2004/08/16 533 539 529 537 210,000
2004/08/13 531 531 521 525 45,000
2004/08/12 526 535 524 531 82,000
2004/08/11 530 535 520 529 109,000
2004/08/10 538 538 530 535 49,000
2004/08/09 520 538 500 538 163,000
2004/08/06 515 524 515 524 47,000
2004/08/05 517 520 512 520 62,000
2004/08/04 505 520 505 518 45,000
2004/08/03 525 526 512 523 59,000
2004/08/02 516 525 512 522 63,000
2004/07/30 508 516 495 515 71,000
2004/07/29 507 510 500 500 50,000
2004/07/28 491 510 491 506 59,000
2004/07/27 518 518 484 484 34,000
2004/07/26 514 518 501 518 38,000
2004/07/23 520 520 512 518 27,000
2004/07/22 520 523 512 523 42,000
2004/07/21 528 531 510 530 101,000
2004/07/20 525 533 521 528 59,000
2004/07/16 545 545 529 538 132,000
2004/07/15 525 550 516 541 545,000
2004/07/14 510 527 504 515 390,000
2004/07/13 489 504 481 503 91,000
2004/07/12 497 497 488 490 32,000
2004/07/09 478 490 478 483 92,000
2004/07/08 475 487 466 479 114,000
2004/07/07 480 480 465 475 160,000
2004/07/06 514 514 487 487 151,000
2004/07/05 502 519 500 505 95,000
2004/07/02 517 517 503 505 133,000
2004/07/01 496 530 482 520 467,000
2004/06/30 493 500 476 491 212,000
2004/06/29 456 495 456 488 588,000
2004/06/28 455 456 450 456 47,000
2004/06/25 453 453 450 452 29,000
2004/06/24 450 455 446 448 82,000
2004/06/23 454 454 445 451 97,000
2004/06/22 450 451 434 450 115,000
2004/06/21 450 458 445 451 64,000
2004/06/18 456 456 439 449 83,000
2004/06/17 445 453 429 451 142,000
2004/06/16 446 451 444 449 119,000
2004/06/15 456 456 445 445 99,000
2004/06/14 457 458 453 455 87,000
2004/06/11 459 459 441 448 143,000
2004/06/10 446 455 446 455 49,000
2004/06/09 449 454 449 452 57,000
2004/06/08 456 456 448 451 19,000
2004/06/07 456 459 451 456 59,000
2004/06/04 446 456 446 456 92,000
2004/06/03 455 465 450 456 321,000
2004/06/02 445 460 443 456 439,000
2004/06/01 448 450 447 449 71,000
2004/05/31 449 449 442 447 36,000
2004/05/28 446 450 445 450 78,000
2004/05/27 440 445 436 444 97,000
2004/05/26 441 443 439 440 94,000
2004/05/25 450 450 441 446 86,000
2004/05/24 448 450 443 450 67,000
2004/05/21 441 455 441 453 94,000
2004/05/20 455 455 440 454 174,000
2004/05/19 416 465 407 465 187,000
2004/05/18 401 419 390 413 158,000
2004/05/17 405 405 380 401 176,000
2004/05/14 392 407 392 404 105,000
2004/05/13 389 412 385 402 118,000
2004/05/12 393 398 383 385 89,000
2004/05/11 345 380 343 378 102,000
2004/05/10 385 385 357 362 103,000
2004/05/07 390 400 375 389 88,000
2004/05/06 410 410 396 396 62,000
2004/04/30 410 416 400 411 71,000
2004/04/28 426 426 415 418 50,000
2004/04/27 436 441 423 431 32,000
2004/04/26 445 445 440 441 55,000
2004/04/23 437 443 435 439 90,000
2004/04/22 440 450 437 437 149,000
2004/04/21 431 437 431 436 51,000
2004/04/20 432 440 423 438 67,000
2004/04/19 445 445 427 428 75,000
2004/04/16 439 450 429 448 68,000
2004/04/15 465 475 435 439 289,000
2004/04/14 446 466 443 453 359,000
2004/04/13 432 450 425 426 291,000
2004/04/12 415 439 415 430 383,000
2004/04/09 400 415 390 410 525,000
2004/04/08 397 415 397 405 361,000
2004/04/07 388 405 383 405 201,000
2004/04/06 379 389 378 388 125,000
2004/04/05 381 385 376 377 45,000
2004/04/02 385 386 370 380 64,000
2004/04/01 390 391 375 385 156,000
2004/03/31 375 390 375 390 161,000
2004/03/30 383 383 369 382 110,000
2004/03/29 372 383 372 383 118,000
2004/03/26 367 382 360 382 187,000
2004/03/25 364 373 363 369 150,000
2004/03/24 363 367 362 363 90,000
2004/03/23 355 362 355 362 80,000
2004/03/22 345 355 345 355 87,000
2004/03/19 350 354 348 350 66,000
2004/03/18 364 364 350 355 92,000
2004/03/17 360 367 358 364 125,000
2004/03/16 350 370 350 358 342,000
2004/03/15 344 349 344 349 91,000
2004/03/12 337 342 337 339 125,000
2004/03/11 329 337 326 337 96,000
2004/03/10 338 341 331 334 91,000
2004/03/09 342 343 336 343 154,000
2004/03/08 325 346 321 343 247,000
2004/03/05 316 325 316 325 176,000
2004/03/04 309 320 307 314 88,000
2004/03/03 307 309 305 308 46,000
2004/03/02 305 305 304 305 21,000
2004/03/01 299 304 299 304 34,000
2004/02/27 300 302 298 299 25,000
2004/02/26 298 303 296 300 17,000
2004/02/25 298 300 297 297 15,000
2004/02/24 303 303 299 299 46,000
2004/02/23 299 300 298 299 64,000
2004/02/20 295 296 295 296 44,000
2004/02/19 301 304 296 297 41,000
2004/02/18 296 299 296 297 53,000
2004/02/17 298 298 296 297 28,000
2004/02/16 298 298 296 296 28,000
2004/02/13 296 296 293 294 16,000
2004/02/12 297 297 292 292 34,000
2004/02/10 293 295 289 289 28,000
2004/02/09 290 292 290 290 21,000
2004/02/06 290 290 287 288 25,000
2004/02/05 286 289 286 287 37,000
2004/02/04 293 295 289 289 38,000
2004/02/03 299 299 294 297 39,000
2004/02/02 294 295 293 294 35,000
2004/01/30 298 298 293 293 23,000
2004/01/29 295 296 291 291 41,000
2004/01/28 296 302 291 296 44,000
2004/01/27 304 308 290 296 139,000
2004/01/26 307 307 302 303 30,000
2004/01/23 300 308 300 306 49,000
2004/01/22 304 305 303 303 32,000
2004/01/21 308 308 303 303 48,000
2004/01/20 308 314 307 307 84,000
2004/01/19 296 310 296 309 91,000
2004/01/16 298 301 295 295 35,000
2004/01/15 304 305 298 300 58,000
2004/01/14 304 304 295 300 79,000
2004/01/13 308 308 304 304 53,000
2004/01/09 300 305 298 303 54,000
2004/01/08 295 297 293 295 41,000
2004/01/07 294 294 291 292 43,000
2004/01/06 298 300 293 294 32,000
2004/01/05 292 295 291 295 15,000

このページの先頭へ