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 |
---|---|---|---|---|---|
2012/12/28 | 471 | 480 | 468 | 472 | 28,700 |
2012/12/27 | 468 | 475 | 464 | 464 | 58,400 |
2012/12/26 | 461 | 472 | 461 | 469 | 32,200 |
2012/12/25 | 475 | 480 | 462 | 467 | 25,100 |
2012/12/21 | 490 | 490 | 472 | 479 | 37,800 |
2012/12/20 | 498 | 498 | 472 | 480 | 46,300 |
2012/12/19 | 493 | 498 | 489 | 498 | 34,800 |
2012/12/18 | 487 | 496 | 485 | 485 | 20,700 |
2012/12/17 | 495 | 499 | 487 | 487 | 50,800 |
2012/12/14 | 490 | 494 | 487 | 492 | 92,000 |
2012/12/13 | 489 | 494 | 487 | 490 | 29,800 |
2012/12/12 | 490 | 491 | 486 | 488 | 52,800 |
2012/12/11 | 481 | 488 | 478 | 488 | 53,000 |
2012/12/10 | 467 | 480 | 466 | 480 | 25,200 |
2012/12/07 | 477 | 479 | 469 | 469 | 30,200 |
2012/12/06 | 480 | 485 | 477 | 485 | 29,200 |
2012/12/05 | 465 | 485 | 465 | 485 | 19,800 |
2012/12/04 | 479 | 485 | 474 | 478 | 17,500 |
2012/12/03 | 486 | 486 | 479 | 481 | 11,800 |
2012/11/30 | 487 | 487 | 477 | 478 | 20,800 |
2012/11/29 | 489 | 495 | 484 | 484 | 24,600 |
2012/11/28 | 489 | 489 | 477 | 485 | 19,500 |
2012/11/27 | 490 | 495 | 473 | 489 | 43,000 |
2012/11/26 | 495 | 499 | 484 | 493 | 46,100 |
2012/11/22 | 484 | 487 | 470 | 487 | 32,200 |
2012/11/21 | 479 | 485 | 477 | 483 | 36,400 |
2012/11/20 | 485 | 485 | 459 | 465 | 35,900 |
2012/11/19 | 478 | 484 | 478 | 482 | 22,300 |
2012/11/16 | 466 | 478 | 463 | 478 | 18,600 |
2012/11/15 | 461 | 469 | 454 | 469 | 24,500 |
2012/11/14 | 448 | 459 | 446 | 459 | 15,300 |
2012/11/13 | 452 | 459 | 448 | 451 | 42,200 |
2012/11/12 | 460 | 460 | 444 | 444 | 30,100 |
2012/11/09 | 457 | 459 | 452 | 457 | 23,200 |
2012/11/08 | 465 | 475 | 458 | 460 | 28,300 |
2012/11/07 | 473 | 475 | 464 | 465 | 16,900 |
2012/11/06 | 468 | 468 | 463 | 465 | 5,700 |
2012/11/05 | 468 | 473 | 464 | 468 | 5,400 |
2012/11/02 | 455 | 474 | 455 | 473 | 32,300 |
2012/11/01 | 480 | 480 | 448 | 455 | 35,600 |
2012/10/31 | 455 | 482 | 448 | 472 | 31,200 |
2012/10/30 | 465 | 480 | 452 | 452 | 30,300 |
2012/10/29 | 473 | 488 | 467 | 472 | 21,800 |
2012/10/26 | 480 | 480 | 466 | 480 | 21,700 |
2012/10/25 | 462 | 480 | 462 | 480 | 24,500 |
2012/10/24 | 458 | 470 | 444 | 470 | 15,400 |
2012/10/23 | 462 | 463 | 448 | 460 | 12,000 |
2012/10/22 | 446 | 468 | 441 | 460 | 22,100 |
2012/10/19 | 453 | 465 | 453 | 462 | 25,100 |
2012/10/18 | 442 | 459 | 442 | 458 | 23,500 |
2012/10/17 | 444 | 452 | 443 | 447 | 21,400 |
2012/10/16 | 435 | 452 | 435 | 437 | 33,200 |
2012/10/15 | 443 | 443 | 436 | 440 | 37,600 |
2012/10/12 | 424 | 431 | 418 | 427 | 29,800 |
2012/10/11 | 414 | 434 | 413 | 419 | 30,900 |
2012/10/10 | 416 | 425 | 415 | 419 | 19,200 |
2012/10/09 | 443 | 451 | 421 | 423 | 35,500 |
2012/10/05 | 432 | 439 | 422 | 438 | 16,400 |
2012/10/04 | 422 | 439 | 422 | 432 | 14,100 |
2012/10/03 | 421 | 432 | 420 | 421 | 25,100 |
2012/10/02 | 432 | 433 | 413 | 420 | 34,900 |
2012/10/01 | 437 | 441 | 424 | 432 | 64,200 |
2012/09/28 | 475 | 475 | 434 | 436 | 58,100 |
2012/09/27 | 470 | 476 | 462 | 471 | 38,400 |
2012/09/26 | 480 | 487 | 468 | 481 | 21,700 |
2012/09/25 | 477 | 490 | 472 | 490 | 38,000 |
2012/09/24 | 470 | 470 | 455 | 469 | 36,600 |
2012/09/21 | 474 | 486 | 474 | 476 | 20,100 |
2012/09/20 | 483 | 493 | 472 | 474 | 30,500 |
2012/09/19 | 495 | 495 | 480 | 490 | 31,800 |
2012/09/18 | 495 | 497 | 489 | 494 | 33,700 |
2012/09/14 | 493 | 495 | 488 | 495 | 51,600 |
2012/09/13 | 490 | 490 | 479 | 485 | 30,000 |
2012/09/12 | 473 | 490 | 473 | 490 | 39,300 |
2012/09/11 | 454 | 473 | 453 | 473 | 25,200 |
2012/09/10 | 446 | 460 | 446 | 460 | 26,400 |
2012/09/07 | 445 | 450 | 438 | 447 | 26,800 |
2012/09/06 | 429 | 429 | 416 | 425 | 15,800 |
2012/09/05 | 413 | 429 | 411 | 423 | 23,900 |
2012/09/04 | 436 | 439 | 421 | 421 | 29,500 |
2012/09/03 | 434 | 448 | 420 | 438 | 34,200 |
2012/08/31 | 462 | 465 | 450 | 450 | 17,500 |
2012/08/30 | 476 | 478 | 468 | 468 | 7,200 |
2012/08/29 | 471 | 481 | 469 | 475 | 15,100 |
2012/08/28 | 490 | 490 | 465 | 471 | 24,700 |
2012/08/27 | 482 | 490 | 482 | 486 | 17,100 |
2012/08/24 | 485 | 485 | 466 | 474 | 20,700 |
2012/08/23 | 486 | 494 | 479 | 485 | 26,400 |
2012/08/22 | 478 | 487 | 475 | 486 | 12,300 |
2012/08/21 | 478 | 493 | 478 | 486 | 11,000 |
2012/08/20 | 479 | 489 | 478 | 484 | 10,100 |
2012/08/17 | 486 | 494 | 480 | 485 | 20,000 |
2012/08/16 | 479 | 492 | 479 | 491 | 26,800 |
2012/08/15 | 479 | 479 | 475 | 476 | 26,900 |
2012/08/14 | 475 | 478 | 471 | 478 | 45,300 |
2012/08/13 | 477 | 478 | 466 | 471 | 18,600 |
2012/08/10 | 460 | 472 | 460 | 471 | 17,400 |
2012/08/09 | 464 | 468 | 435 | 463 | 35,700 |
2012/08/08 | 457 | 464 | 448 | 456 | 20,900 |
2012/08/07 | 457 | 457 | 443 | 452 | 12,900 |
2012/08/06 | 448 | 456 | 446 | 453 | 19,900 |
2012/08/03 | 441 | 442 | 433 | 434 | 17,200 |
2012/08/02 | 469 | 475 | 447 | 451 | 40,400 |
2012/08/01 | 446 | 449 | 437 | 437 | 16,800 |
2012/07/31 | 463 | 467 | 452 | 454 | 14,100 |
2012/07/30 | 444 | 470 | 444 | 470 | 19,200 |
2012/07/27 | 457 | 467 | 435 | 436 | 36,800 |
2012/07/26 | 432 | 436 | 420 | 434 | 26,000 |
2012/07/25 | 432 | 440 | 432 | 436 | 26,600 |
2012/07/24 | 455 | 455 | 426 | 433 | 24,800 |
2012/07/23 | 468 | 473 | 449 | 449 | 23,000 |
2012/07/20 | 476 | 476 | 454 | 463 | 33,400 |
2012/07/19 | 457 | 468 | 456 | 468 | 23,500 |
2012/07/18 | 479 | 479 | 456 | 457 | 24,900 |
2012/07/17 | 493 | 493 | 472 | 472 | 49,400 |
2012/07/13 | 482 | 490 | 481 | 489 | 32,800 |
2012/07/12 | 494 | 494 | 486 | 486 | 42,200 |
2012/07/11 | 495 | 497 | 489 | 493 | 74,900 |
2012/07/10 | 501 | 501 | 493 | 493 | 113,300 |
2012/07/09 | 491 | 499 | 491 | 493 | 29,500 |
2012/07/06 | 492 | 500 | 492 | 497 | 28,600 |
2012/07/05 | 490 | 498 | 490 | 496 | 25,700 |
2012/07/04 | 485 | 498 | 485 | 498 | 30,700 |
2012/07/03 | 483 | 493 | 482 | 491 | 29,400 |
2012/07/02 | 486 | 498 | 480 | 490 | 37,700 |
2012/06/29 | 465 | 486 | 465 | 486 | 23,000 |
2012/06/28 | 464 | 473 | 464 | 472 | 25,000 |
2012/06/27 | 469 | 469 | 461 | 466 | 56,000 |
2012/06/26 | 480 | 481 | 465 | 466 | 21,000 |
2012/06/25 | 485 | 493 | 477 | 481 | 53,000 |
2012/06/22 | 486 | 488 | 481 | 483 | 18,000 |
2012/06/21 | 480 | 494 | 477 | 494 | 54,000 |
2012/06/20 | 475 | 478 | 475 | 478 | 19,000 |
2012/06/19 | 473 | 476 | 471 | 474 | 30,000 |
2012/06/18 | 470 | 475 | 470 | 473 | 27,000 |
2012/06/15 | 476 | 476 | 464 | 467 | 73,000 |
2012/06/14 | 476 | 483 | 476 | 479 | 42,000 |
2012/06/13 | 476 | 484 | 476 | 483 | 38,000 |
2012/06/12 | 472 | 483 | 468 | 476 | 61,000 |
2012/06/11 | 462 | 475 | 462 | 473 | 42,000 |
2012/06/08 | 467 | 467 | 453 | 462 | 79,000 |
2012/06/07 | 464 | 468 | 461 | 463 | 82,000 |
2012/06/06 | 452 | 466 | 452 | 464 | 74,000 |
2012/06/05 | 460 | 464 | 454 | 460 | 72,000 |
2012/06/04 | 465 | 476 | 460 | 461 | 69,000 |
2012/06/01 | 490 | 491 | 476 | 476 | 48,000 |
2012/05/31 | 478 | 501 | 476 | 501 | 430,000 |
2012/05/30 | 484 | 487 | 475 | 486 | 66,000 |
2012/05/29 | 482 | 485 | 476 | 482 | 45,000 |
2012/05/28 | 488 | 493 | 476 | 482 | 57,000 |
2012/05/25 | 488 | 492 | 480 | 487 | 57,000 |
2012/05/24 | 483 | 497 | 478 | 496 | 75,000 |
2012/05/23 | 494 | 495 | 478 | 483 | 85,000 |
2012/05/22 | 505 | 506 | 489 | 501 | 86,000 |
2012/05/21 | 497 | 505 | 494 | 505 | 81,000 |
2012/05/18 | 503 | 503 | 493 | 501 | 57,000 |
2012/05/17 | 488 | 511 | 471 | 510 | 90,000 |
2012/05/16 | 483 | 485 | 476 | 481 | 47,000 |
2012/05/15 | 480 | 485 | 464 | 478 | 79,000 |
2012/05/14 | 490 | 490 | 477 | 480 | 37,000 |
2012/05/11 | 483 | 490 | 481 | 490 | 55,000 |
2012/05/10 | 482 | 490 | 480 | 490 | 19,000 |
2012/05/09 | 491 | 491 | 476 | 490 | 51,000 |
2012/05/08 | 483 | 496 | 475 | 495 | 35,000 |
2012/05/07 | 482 | 491 | 471 | 488 | 52,000 |
2012/05/02 | 491 | 498 | 491 | 498 | 13,000 |
2012/05/01 | 498 | 500 | 487 | 494 | 67,000 |
2012/04/27 | 487 | 499 | 486 | 499 | 126,000 |
2012/04/26 | 495 | 495 | 491 | 495 | 17,000 |
2012/04/25 | 492 | 496 | 489 | 489 | 39,000 |
2012/04/24 | 488 | 490 | 480 | 485 | 41,000 |
2012/04/23 | 500 | 507 | 491 | 491 | 44,000 |
2012/04/20 | 501 | 509 | 497 | 499 | 49,000 |
2012/04/19 | 507 | 511 | 502 | 502 | 49,000 |
2012/04/18 | 501 | 517 | 501 | 514 | 35,000 |
2012/04/17 | 505 | 505 | 493 | 493 | 28,000 |
2012/04/16 | 504 | 510 | 499 | 501 | 31,000 |
2012/04/13 | 515 | 519 | 507 | 514 | 73,000 |
2012/04/12 | 505 | 509 | 499 | 509 | 52,000 |
2012/04/11 | 481 | 507 | 479 | 506 | 40,000 |
2012/04/10 | 485 | 495 | 481 | 482 | 33,000 |
2012/04/09 | 495 | 495 | 483 | 483 | 44,000 |
2012/04/06 | 508 | 517 | 496 | 504 | 93,000 |
2012/04/05 | 507 | 509 | 498 | 508 | 68,000 |
2012/04/04 | 515 | 529 | 515 | 517 | 105,000 |
2012/04/03 | 520 | 520 | 500 | 507 | 69,000 |
2012/04/02 | 528 | 530 | 520 | 520 | 69,000 |
2012/03/30 | 525 | 532 | 518 | 525 | 64,000 |
2012/03/29 | 527 | 527 | 517 | 520 | 65,000 |
2012/03/28 | 520 | 536 | 517 | 526 | 223,000 |
2012/03/27 | 501 | 516 | 501 | 516 | 76,000 |
2012/03/26 | 509 | 511 | 500 | 500 | 49,000 |
2012/03/23 | 505 | 513 | 503 | 509 | 46,000 |
2012/03/22 | 495 | 515 | 485 | 515 | 102,000 |
2012/03/21 | 505 | 505 | 487 | 487 | 56,000 |
2012/03/19 | 499 | 507 | 493 | 505 | 90,000 |
2012/03/16 | 477 | 498 | 477 | 489 | 90,000 |
2012/03/15 | 464 | 482 | 464 | 481 | 110,000 |
2012/03/14 | 457 | 465 | 455 | 462 | 81,000 |
2012/03/13 | 455 | 456 | 449 | 449 | 44,000 |
2012/03/12 | 451 | 456 | 448 | 455 | 85,000 |
2012/03/09 | 445 | 448 | 440 | 447 | 146,000 |
2012/03/08 | 444 | 445 | 440 | 444 | 41,000 |
2012/03/07 | 432 | 443 | 432 | 443 | 35,000 |
2012/03/06 | 437 | 442 | 437 | 441 | 25,000 |
2012/03/05 | 441 | 443 | 436 | 437 | 23,000 |
2012/03/02 | 444 | 444 | 441 | 441 | 52,000 |
2012/03/01 | 442 | 445 | 436 | 436 | 48,000 |
2012/02/29 | 444 | 447 | 441 | 442 | 55,000 |
2012/02/28 | 443 | 444 | 441 | 441 | 31,000 |
2012/02/27 | 443 | 445 | 442 | 444 | 27,000 |
2012/02/24 | 435 | 443 | 435 | 443 | 18,000 |
2012/02/23 | 443 | 444 | 438 | 439 | 52,000 |
2012/02/22 | 431 | 443 | 429 | 443 | 46,000 |
2012/02/21 | 431 | 441 | 431 | 433 | 38,000 |
2012/02/20 | 436 | 444 | 435 | 436 | 51,000 |
2012/02/17 | 430 | 442 | 430 | 438 | 81,000 |
2012/02/16 | 424 | 425 | 410 | 416 | 53,000 |
2012/02/15 | 427 | 428 | 413 | 424 | 71,000 |
2012/02/14 | 417 | 424 | 416 | 424 | 71,000 |
2012/02/13 | 404 | 412 | 403 | 410 | 60,000 |
2012/02/10 | 408 | 409 | 401 | 403 | 50,000 |
2012/02/09 | 393 | 401 | 393 | 400 | 44,000 |
2012/02/08 | 381 | 389 | 381 | 389 | 37,000 |
2012/02/07 | 383 | 383 | 376 | 377 | 12,000 |
2012/02/06 | 381 | 384 | 380 | 380 | 14,000 |
2012/02/03 | 375 | 375 | 370 | 370 | 12,000 |
2012/02/02 | 375 | 378 | 372 | 375 | 28,000 |
2012/02/01 | 368 | 373 | 365 | 370 | 19,000 |
2012/01/31 | 366 | 367 | 364 | 365 | 23,000 |
2012/01/30 | 379 | 379 | 364 | 366 | 30,000 |
2012/01/27 | 385 | 385 | 377 | 377 | 8,000 |
2012/01/26 | 387 | 387 | 377 | 378 | 15,000 |
2012/01/25 | 377 | 384 | 377 | 384 | 13,000 |
2012/01/24 | 376 | 377 | 376 | 377 | 10,000 |
2012/01/23 | 378 | 379 | 376 | 376 | 22,000 |
2012/01/20 | 370 | 373 | 369 | 373 | 30,000 |
2012/01/19 | 367 | 370 | 364 | 364 | 24,000 |
2012/01/18 | 363 | 378 | 360 | 373 | 28,000 |
2012/01/17 | 368 | 368 | 364 | 364 | 5,000 |
2012/01/16 | 374 | 374 | 369 | 369 | 17,000 |
2012/01/13 | 370 | 374 | 368 | 374 | 28,000 |
2012/01/12 | 368 | 369 | 364 | 369 | 41,000 |
2012/01/11 | 362 | 371 | 362 | 370 | 24,000 |
2012/01/10 | 363 | 363 | 358 | 361 | 9,000 |
2012/01/06 | 370 | 370 | 359 | 359 | 9,000 |
2012/01/05 | 370 | 370 | 360 | 368 | 24,000 |
2012/01/04 | 372 | 380 | 372 | 379 | 22,000 |