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 |
---|---|---|---|---|---|
2011/12/30 | 357 | 371 | 357 | 371 | 27,000 |
2011/12/29 | 345 | 353 | 345 | 353 | 18,000 |
2011/12/28 | 350 | 350 | 343 | 343 | 4,000 |
2011/12/27 | 345 | 351 | 345 | 351 | 10,000 |
2011/12/26 | 347 | 351 | 347 | 348 | 12,000 |
2011/12/22 | 354 | 356 | 339 | 339 | 39,000 |
2011/12/21 | 359 | 359 | 352 | 353 | 16,000 |
2011/12/20 | 354 | 359 | 348 | 351 | 27,000 |
2011/12/19 | 365 | 365 | 351 | 358 | 36,000 |
2011/12/16 | 367 | 368 | 361 | 362 | 42,000 |
2011/12/15 | 364 | 365 | 356 | 359 | 73,000 |
2011/12/14 | 360 | 364 | 359 | 363 | 45,000 |
2011/12/13 | 356 | 362 | 356 | 358 | 42,000 |
2011/12/12 | 355 | 364 | 354 | 364 | 34,000 |
2011/12/09 | 347 | 354 | 347 | 352 | 131,000 |
2011/12/08 | 363 | 363 | 358 | 359 | 63,000 |
2011/12/07 | 360 | 369 | 360 | 367 | 81,000 |
2011/12/06 | 360 | 360 | 352 | 357 | 109,000 |
2011/12/05 | 346 | 353 | 346 | 352 | 22,000 |
2011/12/02 | 347 | 349 | 345 | 346 | 21,000 |
2011/12/01 | 344 | 351 | 344 | 347 | 23,000 |
2011/11/30 | 347 | 347 | 331 | 337 | 15,000 |
2011/11/29 | 338 | 347 | 335 | 347 | 14,000 |
2011/11/28 | 328 | 338 | 328 | 335 | 10,000 |
2011/11/25 | 328 | 328 | 323 | 326 | 19,000 |
2011/11/24 | 330 | 330 | 323 | 326 | 19,000 |
2011/11/22 | 341 | 346 | 336 | 338 | 37,000 |
2011/11/21 | 347 | 347 | 343 | 346 | 12,000 |
2011/11/18 | 361 | 361 | 345 | 347 | 34,000 |
2011/11/17 | 351 | 365 | 346 | 363 | 24,000 |
2011/11/16 | 357 | 357 | 351 | 353 | 24,000 |
2011/11/15 | 355 | 368 | 354 | 355 | 61,000 |
2011/11/14 | 337 | 352 | 337 | 352 | 54,000 |
2011/11/11 | 327 | 340 | 327 | 333 | 59,000 |
2011/11/10 | 332 | 332 | 320 | 330 | 53,000 |
2011/11/09 | 340 | 341 | 333 | 340 | 31,000 |
2011/11/08 | 357 | 357 | 337 | 337 | 30,000 |
2011/11/07 | 354 | 354 | 346 | 354 | 52,000 |
2011/11/04 | 363 | 366 | 350 | 351 | 64,000 |
2011/11/02 | 370 | 375 | 360 | 362 | 47,000 |
2011/11/01 | 389 | 393 | 378 | 380 | 31,000 |
2011/10/31 | 397 | 401 | 389 | 397 | 26,000 |
2011/10/28 | 403 | 405 | 398 | 398 | 41,000 |
2011/10/27 | 386 | 396 | 379 | 396 | 23,000 |
2011/10/26 | 383 | 383 | 376 | 380 | 17,000 |
2011/10/25 | 380 | 385 | 376 | 383 | 22,000 |
2011/10/24 | 376 | 387 | 375 | 382 | 25,000 |
2011/10/21 | 384 | 384 | 377 | 377 | 13,000 |
2011/10/20 | 388 | 389 | 384 | 384 | 21,000 |
2011/10/19 | 392 | 400 | 392 | 394 | 13,000 |
2011/10/18 | 400 | 400 | 389 | 389 | 14,000 |
2011/10/17 | 399 | 405 | 397 | 401 | 42,000 |
2011/10/14 | 398 | 402 | 395 | 398 | 42,000 |
2011/10/13 | 417 | 417 | 394 | 400 | 54,000 |
2011/10/12 | 407 | 417 | 401 | 417 | 39,000 |
2011/10/11 | 407 | 411 | 404 | 410 | 25,000 |
2011/10/07 | 396 | 402 | 396 | 399 | 29,000 |
2011/10/06 | 402 | 407 | 390 | 393 | 54,000 |
2011/10/05 | 419 | 419 | 396 | 398 | 38,000 |
2011/10/04 | 438 | 438 | 415 | 417 | 43,000 |
2011/10/03 | 440 | 441 | 422 | 441 | 55,000 |
2011/09/30 | 453 | 453 | 434 | 441 | 55,000 |
2011/09/29 | 432 | 450 | 432 | 450 | 71,000 |
2011/09/28 | 429 | 440 | 429 | 440 | 70,000 |
2011/09/27 | 404 | 432 | 396 | 432 | 90,000 |
2011/09/26 | 396 | 406 | 388 | 396 | 22,000 |
2011/09/22 | 385 | 408 | 385 | 396 | 42,000 |
2011/09/21 | 411 | 419 | 396 | 396 | 31,000 |
2011/09/20 | 424 | 431 | 408 | 413 | 47,000 |
2011/09/16 | 411 | 432 | 411 | 432 | 86,000 |
2011/09/15 | 394 | 408 | 390 | 408 | 66,000 |
2011/09/14 | 399 | 405 | 383 | 386 | 50,000 |
2011/09/13 | 393 | 411 | 393 | 397 | 89,000 |
2011/09/12 | 395 | 395 | 383 | 385 | 44,000 |
2011/09/09 | 398 | 401 | 397 | 398 | 60,000 |
2011/09/08 | 416 | 416 | 397 | 398 | 49,000 |
2011/09/07 | 402 | 415 | 398 | 413 | 44,000 |
2011/09/06 | 405 | 405 | 394 | 395 | 41,000 |
2011/09/05 | 423 | 424 | 412 | 413 | 38,000 |
2011/09/02 | 431 | 435 | 423 | 431 | 53,000 |
2011/09/01 | 415 | 436 | 414 | 431 | 58,000 |
2011/08/31 | 418 | 418 | 406 | 409 | 42,000 |
2011/08/30 | 415 | 419 | 415 | 418 | 15,000 |
2011/08/29 | 400 | 414 | 397 | 410 | 33,000 |
2011/08/26 | 397 | 401 | 389 | 401 | 41,000 |
2011/08/25 | 388 | 398 | 388 | 396 | 28,000 |
2011/08/24 | 387 | 392 | 383 | 383 | 71,000 |
2011/08/23 | 386 | 394 | 382 | 384 | 52,000 |
2011/08/22 | 390 | 392 | 383 | 383 | 49,000 |
2011/08/19 | 395 | 400 | 381 | 398 | 51,000 |
2011/08/18 | 404 | 407 | 397 | 397 | 45,000 |
2011/08/17 | 417 | 417 | 399 | 408 | 70,000 |
2011/08/16 | 427 | 427 | 418 | 420 | 46,000 |
2011/08/15 | 438 | 445 | 428 | 430 | 59,000 |
2011/08/12 | 443 | 443 | 430 | 434 | 79,000 |
2011/08/11 | 412 | 435 | 412 | 435 | 74,000 |
2011/08/10 | 435 | 435 | 412 | 412 | 76,000 |
2011/08/09 | 410 | 427 | 395 | 427 | 108,000 |
2011/08/08 | 430 | 430 | 407 | 428 | 117,000 |
2011/08/05 | 423 | 440 | 423 | 438 | 82,000 |
2011/08/04 | 451 | 457 | 447 | 455 | 65,000 |
2011/08/03 | 445 | 447 | 442 | 446 | 58,000 |
2011/08/02 | 455 | 455 | 447 | 452 | 92,000 |
2011/08/01 | 443 | 469 | 443 | 458 | 170,000 |
2011/07/29 | 434 | 441 | 418 | 421 | 59,000 |
2011/07/28 | 447 | 447 | 430 | 436 | 55,000 |
2011/07/27 | 446 | 447 | 438 | 447 | 21,000 |
2011/07/26 | 442 | 449 | 440 | 446 | 33,000 |
2011/07/25 | 444 | 446 | 438 | 445 | 33,000 |
2011/07/22 | 440 | 443 | 436 | 442 | 36,000 |
2011/07/21 | 435 | 444 | 431 | 434 | 22,000 |
2011/07/20 | 438 | 444 | 432 | 434 | 22,000 |
2011/07/19 | 433 | 437 | 430 | 434 | 61,000 |
2011/07/15 | 430 | 439 | 430 | 437 | 121,000 |
2011/07/14 | 419 | 429 | 413 | 429 | 92,000 |
2011/07/13 | 402 | 415 | 402 | 413 | 38,000 |
2011/07/12 | 406 | 411 | 401 | 407 | 51,000 |
2011/07/11 | 405 | 415 | 395 | 414 | 51,000 |
2011/07/08 | 418 | 421 | 407 | 407 | 123,000 |
2011/07/07 | 427 | 427 | 415 | 420 | 68,000 |
2011/07/06 | 420 | 429 | 418 | 429 | 108,000 |
2011/07/05 | 422 | 422 | 407 | 415 | 133,000 |
2011/07/04 | 395 | 420 | 395 | 413 | 156,000 |
2011/07/01 | 378 | 388 | 378 | 387 | 77,000 |
2011/06/30 | 370 | 374 | 368 | 374 | 38,000 |
2011/06/29 | 366 | 370 | 365 | 370 | 61,000 |
2011/06/28 | 370 | 371 | 366 | 367 | 32,000 |
2011/06/27 | 368 | 368 | 365 | 366 | 44,000 |
2011/06/24 | 372 | 373 | 369 | 371 | 36,000 |
2011/06/23 | 361 | 375 | 361 | 374 | 72,000 |
2011/06/22 | 353 | 366 | 353 | 365 | 29,000 |
2011/06/21 | 351 | 354 | 350 | 353 | 49,000 |
2011/06/20 | 353 | 356 | 352 | 352 | 21,000 |
2011/06/17 | 360 | 363 | 352 | 352 | 56,000 |
2011/06/16 | 370 | 370 | 365 | 365 | 25,000 |
2011/06/15 | 366 | 377 | 366 | 374 | 67,000 |
2011/06/14 | 359 | 364 | 358 | 364 | 37,000 |
2011/06/13 | 359 | 361 | 355 | 359 | 51,000 |
2011/06/10 | 355 | 363 | 355 | 362 | 75,000 |
2011/06/09 | 348 | 352 | 348 | 352 | 13,000 |
2011/06/08 | 348 | 351 | 347 | 351 | 14,000 |
2011/06/07 | 347 | 351 | 345 | 348 | 34,000 |
2011/06/06 | 356 | 356 | 347 | 348 | 50,000 |
2011/06/03 | 355 | 361 | 355 | 356 | 56,000 |
2011/06/02 | 365 | 365 | 354 | 357 | 62,000 |
2011/06/01 | 376 | 377 | 368 | 370 | 109,000 |
2011/05/31 | 376 | 379 | 376 | 378 | 16,000 |
2011/05/30 | 378 | 379 | 373 | 376 | 51,000 |
2011/05/27 | 380 | 380 | 377 | 377 | 20,000 |
2011/05/26 | 380 | 382 | 379 | 381 | 42,000 |
2011/05/25 | 383 | 383 | 380 | 380 | 15,000 |
2011/05/24 | 381 | 382 | 379 | 381 | 12,000 |
2011/05/23 | 383 | 386 | 375 | 382 | 64,000 |
2011/05/20 | 387 | 394 | 382 | 382 | 39,000 |
2011/05/19 | 383 | 392 | 383 | 391 | 93,000 |
2011/05/18 | 380 | 381 | 380 | 381 | 20,000 |
2011/05/17 | 379 | 381 | 377 | 381 | 25,000 |
2011/05/16 | 380 | 382 | 379 | 379 | 57,000 |
2011/05/13 | 383 | 387 | 377 | 380 | 79,000 |
2011/05/12 | 380 | 385 | 378 | 382 | 86,000 |
2011/05/11 | 377 | 382 | 377 | 380 | 38,000 |
2011/05/10 | 374 | 379 | 371 | 373 | 47,000 |
2011/05/09 | 381 | 383 | 376 | 376 | 33,000 |
2011/05/06 | 383 | 385 | 380 | 382 | 68,000 |
2011/05/02 | 392 | 392 | 384 | 384 | 49,000 |
2011/04/28 | 385 | 389 | 383 | 385 | 66,000 |
2011/04/27 | 385 | 388 | 384 | 386 | 28,000 |
2011/04/26 | 390 | 390 | 382 | 383 | 39,000 |
2011/04/25 | 390 | 398 | 389 | 390 | 40,000 |
2011/04/22 | 382 | 386 | 371 | 386 | 18,000 |
2011/04/21 | 383 | 383 | 379 | 382 | 41,000 |
2011/04/20 | 371 | 381 | 371 | 380 | 48,000 |
2011/04/19 | 370 | 370 | 366 | 368 | 22,000 |
2011/04/18 | 375 | 378 | 375 | 375 | 21,000 |
2011/04/15 | 375 | 376 | 374 | 374 | 43,000 |
2011/04/14 | 374 | 377 | 374 | 375 | 52,000 |
2011/04/13 | 371 | 376 | 369 | 372 | 36,000 |
2011/04/12 | 375 | 376 | 367 | 370 | 44,000 |
2011/04/11 | 380 | 385 | 374 | 381 | 61,000 |
2011/04/08 | 358 | 383 | 358 | 380 | 110,000 |
2011/04/07 | 369 | 370 | 358 | 358 | 35,000 |
2011/04/06 | 376 | 376 | 360 | 363 | 49,000 |
2011/04/05 | 384 | 384 | 371 | 376 | 83,000 |
2011/04/04 | 400 | 402 | 391 | 391 | 49,000 |
2011/04/01 | 417 | 420 | 405 | 405 | 47,000 |
2011/03/31 | 413 | 421 | 411 | 418 | 53,000 |
2011/03/30 | 404 | 414 | 401 | 414 | 50,000 |
2011/03/29 | 405 | 411 | 383 | 410 | 42,000 |
2011/03/28 | 396 | 404 | 396 | 401 | 29,000 |
2011/03/25 | 410 | 410 | 393 | 396 | 61,000 |
2011/03/24 | 403 | 410 | 403 | 403 | 66,000 |
2011/03/23 | 410 | 412 | 397 | 403 | 77,000 |
2011/03/22 | 418 | 418 | 407 | 411 | 74,000 |
2011/03/18 | 391 | 398 | 382 | 396 | 97,000 |
2011/03/17 | 336 | 373 | 336 | 367 | 185,000 |
2011/03/16 | 335 | 380 | 331 | 376 | 182,000 |
2011/03/15 | 400 | 400 | 316 | 351 | 160,000 |
2011/03/14 | 382 | 435 | 376 | 389 | 150,000 |
2011/03/11 | 463 | 463 | 450 | 453 | 170,000 |
2011/03/10 | 467 | 471 | 457 | 462 | 82,000 |
2011/03/09 | 464 | 476 | 464 | 470 | 46,000 |
2011/03/08 | 474 | 476 | 463 | 463 | 142,000 |
2011/03/07 | 491 | 493 | 476 | 479 | 102,000 |
2011/03/04 | 500 | 504 | 498 | 499 | 58,000 |
2011/03/03 | 501 | 501 | 492 | 495 | 75,000 |
2011/03/02 | 510 | 516 | 501 | 501 | 89,000 |
2011/03/01 | 500 | 516 | 500 | 514 | 92,000 |
2011/02/28 | 489 | 500 | 473 | 492 | 114,000 |
2011/02/25 | 472 | 491 | 465 | 486 | 110,000 |
2011/02/24 | 497 | 497 | 473 | 477 | 123,000 |
2011/02/23 | 507 | 515 | 496 | 499 | 126,000 |
2011/02/22 | 523 | 523 | 512 | 517 | 47,000 |
2011/02/21 | 525 | 532 | 521 | 531 | 30,000 |
2011/02/18 | 536 | 536 | 524 | 529 | 51,000 |
2011/02/17 | 545 | 545 | 537 | 541 | 62,000 |
2011/02/16 | 539 | 549 | 531 | 538 | 37,000 |
2011/02/15 | 543 | 543 | 536 | 540 | 63,000 |
2011/02/14 | 532 | 541 | 528 | 541 | 76,000 |
2011/02/10 | 524 | 531 | 524 | 531 | 29,000 |
2011/02/09 | 529 | 533 | 529 | 530 | 71,000 |
2011/02/08 | 533 | 533 | 526 | 526 | 45,000 |
2011/02/07 | 529 | 536 | 523 | 530 | 119,000 |
2011/02/04 | 525 | 544 | 525 | 530 | 240,000 |
2011/02/03 | 513 | 522 | 509 | 520 | 133,000 |
2011/02/02 | 500 | 515 | 496 | 513 | 119,000 |
2011/02/01 | 492 | 499 | 491 | 499 | 50,000 |
2011/01/31 | 488 | 490 | 484 | 490 | 66,000 |
2011/01/28 | 490 | 494 | 488 | 488 | 75,000 |
2011/01/27 | 491 | 495 | 488 | 495 | 103,000 |
2011/01/26 | 493 | 494 | 490 | 491 | 58,000 |
2011/01/25 | 477 | 495 | 477 | 493 | 56,000 |
2011/01/24 | 473 | 476 | 473 | 475 | 38,000 |
2011/01/21 | 487 | 487 | 473 | 474 | 70,000 |
2011/01/20 | 495 | 495 | 484 | 487 | 48,000 |
2011/01/19 | 496 | 496 | 490 | 496 | 82,000 |
2011/01/18 | 491 | 496 | 482 | 490 | 87,000 |
2011/01/17 | 498 | 498 | 490 | 492 | 58,000 |
2011/01/14 | 499 | 499 | 494 | 494 | 80,000 |
2011/01/13 | 499 | 505 | 498 | 503 | 93,000 |
2011/01/12 | 487 | 499 | 486 | 494 | 187,000 |
2011/01/11 | 479 | 481 | 472 | 481 | 51,000 |
2011/01/07 | 464 | 477 | 464 | 475 | 126,000 |
2011/01/06 | 458 | 465 | 458 | 463 | 88,000 |
2011/01/05 | 456 | 465 | 456 | 457 | 83,000 |
2011/01/04 | 454 | 461 | 451 | 456 | 73,000 |