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 |
---|---|---|---|---|---|
2007/12/28 | 531 | 537 | 526 | 537 | 77,000 |
2007/12/27 | 538 | 539 | 530 | 531 | 74,000 |
2007/12/26 | 525 | 538 | 525 | 532 | 70,000 |
2007/12/25 | 516 | 534 | 516 | 522 | 151,000 |
2007/12/21 | 530 | 530 | 512 | 517 | 166,000 |
2007/12/20 | 534 | 536 | 524 | 527 | 132,000 |
2007/12/19 | 542 | 551 | 540 | 542 | 131,000 |
2007/12/18 | 563 | 563 | 543 | 552 | 261,000 |
2007/12/17 | 572 | 572 | 553 | 554 | 139,000 |
2007/12/14 | 562 | 572 | 555 | 562 | 175,000 |
2007/12/13 | 582 | 584 | 560 | 562 | 150,000 |
2007/12/12 | 568 | 584 | 567 | 582 | 122,000 |
2007/12/11 | 569 | 586 | 569 | 581 | 129,000 |
2007/12/10 | 579 | 579 | 562 | 569 | 175,000 |
2007/12/07 | 549 | 566 | 549 | 558 | 95,000 |
2007/12/06 | 553 | 562 | 549 | 559 | 183,000 |
2007/12/05 | 541 | 554 | 540 | 543 | 162,000 |
2007/12/04 | 556 | 565 | 551 | 551 | 189,000 |
2007/12/03 | 549 | 566 | 541 | 552 | 525,000 |
2007/11/30 | 500 | 517 | 500 | 509 | 224,000 |
2007/11/29 | 504 | 510 | 495 | 506 | 177,000 |
2007/11/28 | 507 | 512 | 493 | 498 | 158,000 |
2007/11/27 | 506 | 530 | 490 | 517 | 176,000 |
2007/11/26 | 497 | 517 | 492 | 511 | 141,000 |
2007/11/22 | 494 | 500 | 494 | 499 | 66,000 |
2007/11/21 | 522 | 524 | 504 | 506 | 85,000 |
2007/11/20 | 501 | 520 | 485 | 515 | 176,000 |
2007/11/19 | 524 | 531 | 518 | 520 | 92,000 |
2007/11/16 | 541 | 541 | 526 | 527 | 97,000 |
2007/11/15 | 538 | 549 | 537 | 541 | 100,000 |
2007/11/14 | 521 | 538 | 521 | 538 | 130,000 |
2007/11/13 | 504 | 515 | 503 | 511 | 132,000 |
2007/11/12 | 527 | 529 | 514 | 519 | 149,000 |
2007/11/09 | 531 | 534 | 524 | 531 | 134,000 |
2007/11/08 | 524 | 541 | 511 | 538 | 154,000 |
2007/11/07 | 561 | 565 | 554 | 554 | 100,000 |
2007/11/06 | 564 | 570 | 562 | 562 | 64,000 |
2007/11/05 | 580 | 580 | 560 | 565 | 168,000 |
2007/11/02 | 574 | 578 | 567 | 572 | 93,000 |
2007/11/01 | 587 | 593 | 578 | 583 | 120,000 |
2007/10/31 | 555 | 577 | 555 | 577 | 192,000 |
2007/10/30 | 563 | 574 | 552 | 558 | 266,000 |
2007/10/29 | 574 | 577 | 560 | 563 | 251,000 |
2007/10/26 | 594 | 597 | 587 | 594 | 58,000 |
2007/10/25 | 590 | 593 | 583 | 584 | 79,000 |
2007/10/24 | 608 | 608 | 590 | 590 | 67,000 |
2007/10/23 | 590 | 610 | 590 | 604 | 92,000 |
2007/10/22 | 583 | 598 | 575 | 589 | 149,000 |
2007/10/19 | 616 | 618 | 603 | 604 | 100,000 |
2007/10/18 | 608 | 621 | 604 | 616 | 166,000 |
2007/10/17 | 605 | 624 | 603 | 608 | 185,000 |
2007/10/16 | 624 | 630 | 613 | 614 | 132,000 |
2007/10/15 | 616 | 628 | 615 | 623 | 130,000 |
2007/10/12 | 636 | 639 | 621 | 624 | 141,000 |
2007/10/11 | 644 | 644 | 630 | 636 | 170,000 |
2007/10/10 | 640 | 644 | 631 | 635 | 126,000 |
2007/10/09 | 635 | 647 | 634 | 640 | 164,000 |
2007/10/05 | 630 | 639 | 620 | 625 | 160,000 |
2007/10/04 | 638 | 645 | 610 | 620 | 252,000 |
2007/10/03 | 610 | 648 | 605 | 630 | 279,000 |
2007/10/02 | 607 | 609 | 601 | 605 | 143,000 |
2007/10/01 | 607 | 609 | 590 | 598 | 137,000 |
2007/09/28 | 597 | 604 | 585 | 590 | 124,000 |
2007/09/27 | 594 | 596 | 586 | 596 | 93,000 |
2007/09/26 | 576 | 585 | 571 | 583 | 154,000 |
2007/09/25 | 565 | 577 | 565 | 573 | 70,000 |
2007/09/21 | 579 | 580 | 565 | 577 | 190,000 |
2007/09/20 | 579 | 579 | 573 | 579 | 127,000 |
2007/09/19 | 561 | 584 | 561 | 569 | 113,000 |
2007/09/18 | 576 | 580 | 546 | 546 | 202,000 |
2007/09/14 | 556 | 573 | 556 | 566 | 166,000 |
2007/09/13 | 563 | 570 | 553 | 554 | 157,000 |
2007/09/12 | 587 | 587 | 567 | 568 | 131,000 |
2007/09/11 | 560 | 569 | 559 | 567 | 110,000 |
2007/09/10 | 578 | 580 | 560 | 560 | 249,000 |
2007/09/07 | 590 | 592 | 583 | 583 | 93,000 |
2007/09/06 | 589 | 589 | 574 | 580 | 193,000 |
2007/09/05 | 602 | 609 | 593 | 596 | 186,000 |
2007/09/04 | 615 | 615 | 600 | 600 | 92,000 |
2007/09/03 | 610 | 617 | 610 | 614 | 65,000 |
2007/08/31 | 600 | 611 | 598 | 609 | 163,000 |
2007/08/30 | 620 | 620 | 590 | 591 | 168,000 |
2007/08/29 | 590 | 605 | 586 | 602 | 180,000 |
2007/08/28 | 630 | 634 | 624 | 625 | 150,000 |
2007/08/27 | 630 | 638 | 620 | 632 | 119,000 |
2007/08/24 | 620 | 625 | 611 | 622 | 96,000 |
2007/08/23 | 596 | 621 | 596 | 619 | 185,000 |
2007/08/22 | 600 | 603 | 586 | 587 | 263,000 |
2007/08/21 | 588 | 612 | 580 | 599 | 159,000 |
2007/08/20 | 608 | 609 | 566 | 568 | 246,000 |
2007/08/17 | 607 | 615 | 550 | 558 | 220,000 |
2007/08/16 | 613 | 619 | 587 | 607 | 298,000 |
2007/08/15 | 648 | 648 | 622 | 623 | 220,000 |
2007/08/14 | 637 | 653 | 635 | 652 | 232,000 |
2007/08/13 | 647 | 648 | 638 | 645 | 292,000 |
2007/08/10 | 630 | 639 | 602 | 607 | 396,000 |
2007/08/09 | 662 | 668 | 645 | 650 | 517,000 |
2007/08/08 | 680 | 685 | 660 | 672 | 287,000 |
2007/08/07 | 684 | 690 | 671 | 675 | 354,000 |
2007/08/06 | 666 | 680 | 661 | 680 | 342,000 |
2007/08/03 | 662 | 671 | 659 | 671 | 406,000 |
2007/08/02 | 652 | 667 | 646 | 665 | 658,000 |
2007/08/01 | 648 | 661 | 641 | 652 | 1,099,000 |
2007/07/31 | 606 | 610 | 598 | 600 | 171,000 |
2007/07/30 | 588 | 605 | 584 | 605 | 128,000 |
2007/07/27 | 600 | 604 | 578 | 598 | 332,000 |
2007/07/26 | 615 | 615 | 604 | 604 | 156,000 |
2007/07/25 | 615 | 616 | 611 | 614 | 100,000 |
2007/07/24 | 623 | 629 | 613 | 618 | 149,000 |
2007/07/23 | 620 | 624 | 616 | 620 | 121,000 |
2007/07/20 | 637 | 637 | 632 | 632 | 99,000 |
2007/07/19 | 638 | 639 | 633 | 636 | 141,000 |
2007/07/18 | 644 | 644 | 635 | 642 | 289,000 |
2007/07/17 | 646 | 647 | 640 | 642 | 235,000 |
2007/07/13 | 638 | 639 | 630 | 639 | 240,000 |
2007/07/12 | 630 | 635 | 627 | 629 | 191,000 |
2007/07/11 | 640 | 641 | 626 | 629 | 145,000 |
2007/07/10 | 638 | 645 | 636 | 642 | 323,000 |
2007/07/09 | 642 | 642 | 629 | 638 | 280,000 |
2007/07/06 | 635 | 635 | 624 | 633 | 349,000 |
2007/07/05 | 625 | 629 | 620 | 625 | 158,000 |
2007/07/04 | 629 | 629 | 624 | 624 | 97,000 |
2007/07/03 | 619 | 629 | 619 | 628 | 198,000 |
2007/07/02 | 621 | 624 | 615 | 619 | 259,000 |
2007/06/29 | 610 | 614 | 607 | 613 | 217,000 |
2007/06/28 | 606 | 610 | 605 | 610 | 254,000 |
2007/06/27 | 612 | 612 | 603 | 605 | 247,000 |
2007/06/26 | 618 | 620 | 605 | 608 | 204,000 |
2007/06/25 | 625 | 625 | 610 | 610 | 299,000 |
2007/06/22 | 612 | 620 | 610 | 620 | 270,000 |
2007/06/21 | 612 | 612 | 602 | 603 | 650,000 |
2007/06/20 | 626 | 627 | 615 | 616 | 414,000 |
2007/06/19 | 643 | 643 | 625 | 630 | 255,000 |
2007/06/18 | 645 | 648 | 641 | 643 | 101,000 |
2007/06/15 | 643 | 645 | 638 | 645 | 256,000 |
2007/06/14 | 640 | 641 | 636 | 641 | 274,000 |
2007/06/13 | 648 | 648 | 628 | 631 | 303,000 |
2007/06/12 | 661 | 661 | 652 | 654 | 259,000 |
2007/06/11 | 672 | 675 | 650 | 651 | 305,000 |
2007/06/08 | 690 | 693 | 659 | 662 | 373,000 |
2007/06/07 | 675 | 694 | 673 | 694 | 281,000 |
2007/06/06 | 667 | 681 | 667 | 677 | 212,000 |
2007/06/05 | 656 | 670 | 656 | 668 | 210,000 |
2007/06/04 | 666 | 667 | 653 | 657 | 245,000 |
2007/06/01 | 664 | 668 | 658 | 661 | 291,000 |
2007/05/31 | 621 | 671 | 621 | 671 | 614,000 |
2007/05/30 | 626 | 626 | 614 | 621 | 267,000 |
2007/05/29 | 622 | 634 | 620 | 632 | 105,000 |
2007/05/28 | 620 | 633 | 620 | 624 | 175,000 |
2007/05/25 | 622 | 627 | 610 | 613 | 336,000 |
2007/05/24 | 636 | 640 | 622 | 627 | 384,000 |
2007/05/23 | 645 | 645 | 635 | 637 | 170,000 |
2007/05/22 | 634 | 644 | 634 | 642 | 107,000 |
2007/05/21 | 626 | 637 | 625 | 636 | 221,000 |
2007/05/18 | 640 | 644 | 628 | 633 | 363,000 |
2007/05/17 | 646 | 648 | 638 | 639 | 266,000 |
2007/05/16 | 645 | 649 | 642 | 644 | 339,000 |
2007/05/15 | 653 | 655 | 640 | 640 | 603,000 |
2007/05/14 | 660 | 669 | 651 | 652 | 614,000 |
2007/05/11 | 651 | 663 | 635 | 650 | 1,070,000 |
2007/05/10 | 711 | 718 | 709 | 711 | 385,000 |
2007/05/09 | 700 | 712 | 700 | 704 | 364,000 |
2007/05/08 | 713 | 714 | 700 | 701 | 349,000 |
2007/05/07 | 729 | 731 | 709 | 710 | 605,000 |
2007/05/02 | 728 | 729 | 707 | 710 | 353,000 |
2007/05/01 | 728 | 735 | 725 | 731 | 253,000 |
2007/04/27 | 708 | 729 | 708 | 724 | 320,000 |
2007/04/26 | 700 | 704 | 698 | 700 | 514,000 |
2007/04/25 | 700 | 708 | 693 | 693 | 284,000 |
2007/04/24 | 694 | 702 | 687 | 700 | 448,000 |
2007/04/23 | 681 | 700 | 681 | 692 | 324,000 |
2007/04/20 | 680 | 684 | 674 | 675 | 397,000 |
2007/04/19 | 688 | 693 | 674 | 680 | 610,000 |
2007/04/18 | 714 | 714 | 675 | 678 | 551,000 |
2007/04/17 | 729 | 729 | 706 | 708 | 232,000 |
2007/04/16 | 737 | 737 | 722 | 722 | 263,000 |
2007/04/13 | 743 | 745 | 714 | 717 | 287,000 |
2007/04/12 | 759 | 764 | 740 | 740 | 213,000 |
2007/04/11 | 763 | 768 | 762 | 764 | 276,000 |
2007/04/10 | 777 | 777 | 768 | 768 | 208,000 |
2007/04/09 | 781 | 781 | 773 | 777 | 119,000 |
2007/04/06 | 756 | 780 | 756 | 771 | 186,000 |
2007/04/05 | 751 | 759 | 746 | 754 | 243,000 |
2007/04/04 | 752 | 760 | 737 | 757 | 557,000 |
2007/04/03 | 752 | 762 | 736 | 742 | 566,000 |
2007/04/02 | 790 | 790 | 762 | 762 | 212,000 |
2007/03/30 | 789 | 798 | 782 | 790 | 201,000 |
2007/03/29 | 790 | 791 | 772 | 784 | 383,000 |
2007/03/28 | 829 | 830 | 805 | 806 | 272,000 |
2007/03/27 | 829 | 841 | 803 | 833 | 154,000 |
2007/03/26 | 845 | 846 | 838 | 842 | 90,000 |
2007/03/23 | 853 | 854 | 846 | 852 | 171,000 |
2007/03/22 | 839 | 853 | 837 | 853 | 242,000 |
2007/03/20 | 819 | 839 | 819 | 839 | 205,000 |
2007/03/19 | 803 | 817 | 801 | 809 | 119,000 |
2007/03/16 | 822 | 824 | 810 | 813 | 121,000 |
2007/03/15 | 816 | 826 | 810 | 819 | 140,000 |
2007/03/14 | 816 | 825 | 802 | 806 | 177,000 |
2007/03/13 | 843 | 853 | 843 | 845 | 274,000 |
2007/03/12 | 853 | 859 | 832 | 837 | 304,000 |
2007/03/09 | 844 | 849 | 832 | 844 | 325,000 |
2007/03/08 | 800 | 834 | 790 | 834 | 251,000 |
2007/03/07 | 803 | 820 | 792 | 801 | 176,000 |
2007/03/06 | 754 | 791 | 754 | 788 | 223,000 |
2007/03/05 | 781 | 787 | 761 | 763 | 247,000 |
2007/03/02 | 820 | 820 | 800 | 801 | 184,000 |
2007/03/01 | 808 | 820 | 803 | 806 | 223,000 |
2007/02/28 | 770 | 808 | 770 | 798 | 316,000 |
2007/02/27 | 850 | 855 | 840 | 850 | 212,000 |
2007/02/26 | 845 | 855 | 845 | 847 | 184,000 |
2007/02/23 | 845 | 847 | 840 | 845 | 151,000 |
2007/02/22 | 835 | 842 | 833 | 842 | 214,000 |
2007/02/21 | 830 | 834 | 827 | 830 | 239,000 |
2007/02/20 | 830 | 830 | 822 | 828 | 147,000 |
2007/02/19 | 823 | 830 | 820 | 830 | 211,000 |
2007/02/16 | 811 | 811 | 804 | 809 | 87,000 |
2007/02/15 | 830 | 830 | 807 | 812 | 256,000 |
2007/02/14 | 820 | 835 | 820 | 830 | 290,000 |
2007/02/13 | 807 | 818 | 807 | 815 | 278,000 |
2007/02/09 | 801 | 807 | 795 | 807 | 596,000 |
2007/02/08 | 773 | 786 | 770 | 781 | 315,000 |
2007/02/07 | 772 | 772 | 765 | 766 | 205,000 |
2007/02/06 | 750 | 772 | 748 | 771 | 96,000 |
2007/02/05 | 772 | 772 | 754 | 757 | 116,000 |
2007/02/02 | 757 | 775 | 755 | 772 | 120,000 |
2007/02/01 | 767 | 770 | 762 | 770 | 93,000 |
2007/01/31 | 758 | 769 | 757 | 766 | 114,000 |
2007/01/30 | 769 | 770 | 765 | 765 | 77,000 |
2007/01/29 | 761 | 770 | 758 | 769 | 60,000 |
2007/01/26 | 755 | 763 | 753 | 763 | 77,000 |
2007/01/25 | 774 | 774 | 763 | 763 | 110,000 |
2007/01/24 | 758 | 777 | 758 | 772 | 161,000 |
2007/01/23 | 764 | 764 | 740 | 759 | 144,000 |
2007/01/22 | 768 | 770 | 760 | 765 | 85,000 |
2007/01/19 | 769 | 769 | 762 | 768 | 82,000 |
2007/01/18 | 764 | 769 | 761 | 767 | 94,000 |
2007/01/17 | 760 | 766 | 755 | 765 | 58,000 |
2007/01/16 | 761 | 769 | 755 | 769 | 159,000 |
2007/01/15 | 747 | 762 | 738 | 760 | 123,000 |
2007/01/12 | 752 | 752 | 734 | 746 | 142,000 |
2007/01/11 | 735 | 746 | 730 | 742 | 142,000 |
2007/01/10 | 750 | 753 | 721 | 725 | 189,000 |
2007/01/09 | 738 | 760 | 738 | 750 | 105,000 |
2007/01/05 | 758 | 763 | 737 | 741 | 159,000 |
2007/01/04 | 762 | 764 | 755 | 764 | 70,000 |