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 |
---|---|---|---|---|---|
2013/12/30 | 707 | 733 | 707 | 732 | 199,500 |
2013/12/27 | 689 | 697 | 681 | 696 | 74,400 |
2013/12/26 | 670 | 685 | 667 | 682 | 55,600 |
2013/12/25 | 663 | 669 | 661 | 665 | 76,000 |
2013/12/24 | 673 | 673 | 660 | 663 | 123,600 |
2013/12/20 | 675 | 676 | 669 | 673 | 92,100 |
2013/12/19 | 677 | 692 | 670 | 676 | 139,100 |
2013/12/18 | 672 | 677 | 667 | 676 | 164,400 |
2013/12/17 | 670 | 680 | 668 | 672 | 74,200 |
2013/12/16 | 685 | 686 | 659 | 660 | 139,400 |
2013/12/13 | 685 | 692 | 677 | 678 | 209,800 |
2013/12/12 | 702 | 702 | 680 | 688 | 98,900 |
2013/12/11 | 710 | 715 | 703 | 707 | 85,500 |
2013/12/10 | 705 | 709 | 701 | 707 | 89,900 |
2013/12/09 | 698 | 702 | 694 | 699 | 83,100 |
2013/12/06 | 683 | 695 | 683 | 692 | 49,600 |
2013/12/05 | 682 | 692 | 682 | 682 | 48,500 |
2013/12/04 | 691 | 698 | 680 | 686 | 67,600 |
2013/12/03 | 707 | 707 | 698 | 698 | 32,500 |
2013/12/02 | 700 | 709 | 700 | 703 | 46,200 |
2013/11/29 | 703 | 703 | 695 | 699 | 66,700 |
2013/11/28 | 701 | 704 | 700 | 700 | 31,600 |
2013/11/27 | 696 | 706 | 696 | 698 | 38,900 |
2013/11/26 | 712 | 712 | 700 | 705 | 101,100 |
2013/11/25 | 704 | 712 | 700 | 712 | 74,900 |
2013/11/22 | 705 | 706 | 691 | 696 | 93,100 |
2013/11/21 | 690 | 702 | 690 | 698 | 58,200 |
2013/11/20 | 700 | 700 | 686 | 691 | 62,500 |
2013/11/19 | 699 | 703 | 690 | 702 | 50,900 |
2013/11/18 | 713 | 715 | 703 | 705 | 113,100 |
2013/11/15 | 699 | 716 | 697 | 708 | 114,200 |
2013/11/14 | 689 | 695 | 682 | 694 | 65,300 |
2013/11/13 | 680 | 693 | 679 | 681 | 61,900 |
2013/11/12 | 672 | 680 | 669 | 676 | 118,600 |
2013/11/11 | 672 | 683 | 658 | 672 | 85,000 |
2013/11/08 | 670 | 680 | 669 | 671 | 65,600 |
2013/11/07 | 688 | 690 | 681 | 683 | 41,200 |
2013/11/06 | 684 | 694 | 680 | 683 | 68,600 |
2013/11/05 | 700 | 700 | 680 | 684 | 64,500 |
2013/11/01 | 709 | 711 | 661 | 701 | 82,900 |
2013/10/31 | 711 | 713 | 700 | 702 | 48,300 |
2013/10/30 | 716 | 719 | 705 | 710 | 58,000 |
2013/10/29 | 706 | 713 | 705 | 705 | 56,100 |
2013/10/28 | 721 | 724 | 706 | 718 | 50,200 |
2013/10/25 | 735 | 735 | 715 | 717 | 38,100 |
2013/10/24 | 711 | 731 | 711 | 728 | 30,500 |
2013/10/23 | 738 | 742 | 716 | 719 | 70,800 |
2013/10/22 | 735 | 740 | 732 | 738 | 42,200 |
2013/10/21 | 732 | 740 | 729 | 732 | 32,300 |
2013/10/18 | 730 | 732 | 724 | 728 | 27,100 |
2013/10/17 | 737 | 738 | 727 | 732 | 32,900 |
2013/10/16 | 714 | 733 | 714 | 728 | 50,100 |
2013/10/15 | 743 | 743 | 722 | 727 | 41,000 |
2013/10/11 | 727 | 741 | 724 | 741 | 101,400 |
2013/10/10 | 713 | 729 | 710 | 724 | 33,800 |
2013/10/09 | 697 | 719 | 692 | 719 | 42,500 |
2013/10/08 | 692 | 708 | 692 | 701 | 46,200 |
2013/10/07 | 698 | 706 | 691 | 692 | 51,900 |
2013/10/04 | 702 | 706 | 700 | 700 | 36,600 |
2013/10/03 | 706 | 719 | 706 | 712 | 47,900 |
2013/10/02 | 724 | 732 | 715 | 716 | 62,200 |
2013/10/01 | 723 | 745 | 722 | 728 | 42,200 |
2013/09/30 | 733 | 734 | 722 | 727 | 55,800 |
2013/09/27 | 751 | 752 | 745 | 748 | 39,600 |
2013/09/26 | 740 | 752 | 727 | 751 | 59,400 |
2013/09/25 | 752 | 753 | 738 | 745 | 59,800 |
2013/09/24 | 741 | 757 | 738 | 754 | 61,600 |
2013/09/20 | 755 | 760 | 747 | 757 | 80,900 |
2013/09/19 | 735 | 746 | 730 | 745 | 77,400 |
2013/09/18 | 717 | 729 | 715 | 717 | 94,100 |
2013/09/17 | 720 | 734 | 716 | 726 | 147,100 |
2013/09/13 | 679 | 699 | 679 | 699 | 104,600 |
2013/09/12 | 705 | 705 | 686 | 689 | 62,000 |
2013/09/11 | 705 | 705 | 685 | 704 | 86,600 |
2013/09/10 | 681 | 699 | 681 | 697 | 37,700 |
2013/09/09 | 704 | 704 | 675 | 681 | 66,900 |
2013/09/06 | 692 | 692 | 670 | 686 | 91,500 |
2013/09/05 | 664 | 682 | 662 | 682 | 59,600 |
2013/09/04 | 643 | 664 | 643 | 662 | 38,800 |
2013/09/03 | 649 | 657 | 642 | 649 | 67,500 |
2013/09/02 | 643 | 647 | 631 | 640 | 65,500 |
2013/08/30 | 648 | 657 | 634 | 634 | 92,700 |
2013/08/29 | 658 | 665 | 633 | 638 | 129,600 |
2013/08/28 | 675 | 678 | 654 | 664 | 72,200 |
2013/08/27 | 692 | 703 | 688 | 695 | 28,100 |
2013/08/26 | 707 | 708 | 693 | 703 | 24,200 |
2013/08/23 | 691 | 708 | 689 | 706 | 34,200 |
2013/08/22 | 688 | 692 | 683 | 687 | 31,100 |
2013/08/21 | 683 | 686 | 670 | 680 | 62,200 |
2013/08/20 | 702 | 705 | 682 | 683 | 43,400 |
2013/08/19 | 705 | 706 | 697 | 702 | 38,700 |
2013/08/16 | 705 | 711 | 702 | 705 | 71,600 |
2013/08/15 | 741 | 741 | 710 | 711 | 55,600 |
2013/08/14 | 725 | 741 | 725 | 741 | 45,000 |
2013/08/13 | 719 | 732 | 707 | 716 | 48,800 |
2013/08/12 | 720 | 720 | 705 | 713 | 41,000 |
2013/08/09 | 723 | 724 | 708 | 717 | 52,700 |
2013/08/08 | 731 | 741 | 713 | 714 | 74,700 |
2013/08/07 | 750 | 759 | 741 | 742 | 73,200 |
2013/08/06 | 744 | 755 | 730 | 752 | 54,700 |
2013/08/05 | 733 | 747 | 727 | 737 | 93,700 |
2013/08/02 | 735 | 735 | 721 | 728 | 133,100 |
2013/08/01 | 720 | 727 | 701 | 725 | 173,100 |
2013/07/31 | 750 | 759 | 735 | 739 | 92,800 |
2013/07/30 | 714 | 775 | 714 | 746 | 55,300 |
2013/07/29 | 732 | 735 | 713 | 714 | 89,500 |
2013/07/26 | 761 | 764 | 754 | 756 | 66,100 |
2013/07/25 | 785 | 793 | 778 | 778 | 51,000 |
2013/07/24 | 794 | 798 | 782 | 790 | 62,000 |
2013/07/23 | 785 | 805 | 777 | 802 | 129,400 |
2013/07/22 | 792 | 794 | 780 | 791 | 61,600 |
2013/07/19 | 800 | 802 | 778 | 783 | 84,700 |
2013/07/18 | 805 | 805 | 787 | 790 | 63,100 |
2013/07/17 | 791 | 807 | 783 | 805 | 188,000 |
2013/07/16 | 809 | 809 | 784 | 786 | 88,100 |
2013/07/12 | 794 | 800 | 791 | 799 | 78,300 |
2013/07/11 | 808 | 808 | 787 | 794 | 103,400 |
2013/07/10 | 815 | 816 | 803 | 807 | 108,800 |
2013/07/09 | 812 | 818 | 804 | 807 | 148,600 |
2013/07/08 | 815 | 820 | 800 | 800 | 85,600 |
2013/07/05 | 815 | 815 | 801 | 810 | 87,500 |
2013/07/04 | 805 | 815 | 788 | 801 | 92,300 |
2013/07/03 | 800 | 833 | 794 | 820 | 357,100 |
2013/07/02 | 791 | 800 | 781 | 800 | 100,600 |
2013/07/01 | 788 | 800 | 785 | 797 | 129,600 |
2013/06/28 | 772 | 788 | 761 | 780 | 126,200 |
2013/06/27 | 736 | 767 | 716 | 760 | 108,100 |
2013/06/26 | 754 | 764 | 721 | 723 | 81,800 |
2013/06/25 | 762 | 768 | 725 | 739 | 136,000 |
2013/06/24 | 800 | 810 | 769 | 770 | 132,100 |
2013/06/21 | 750 | 805 | 740 | 805 | 437,100 |
2013/06/20 | 735 | 784 | 732 | 784 | 348,600 |
2013/06/19 | 719 | 740 | 713 | 734 | 157,200 |
2013/06/18 | 728 | 735 | 705 | 710 | 78,200 |
2013/06/17 | 699 | 730 | 684 | 718 | 141,000 |
2013/06/14 | 700 | 715 | 681 | 703 | 280,500 |
2013/06/13 | 692 | 702 | 671 | 685 | 168,300 |
2013/06/12 | 675 | 695 | 656 | 692 | 131,400 |
2013/06/11 | 700 | 713 | 679 | 695 | 207,100 |
2013/06/10 | 676 | 695 | 672 | 695 | 66,000 |
2013/06/07 | 647 | 655 | 630 | 642 | 155,900 |
2013/06/06 | 697 | 733 | 663 | 677 | 301,400 |
2013/06/05 | 698 | 725 | 686 | 708 | 169,100 |
2013/06/04 | 670 | 710 | 667 | 708 | 149,400 |
2013/06/03 | 700 | 701 | 680 | 688 | 148,600 |
2013/05/31 | 723 | 747 | 703 | 727 | 205,200 |
2013/05/30 | 722 | 742 | 703 | 708 | 125,000 |
2013/05/29 | 759 | 760 | 730 | 749 | 120,600 |
2013/05/28 | 709 | 749 | 703 | 738 | 161,900 |
2013/05/27 | 751 | 751 | 712 | 722 | 172,800 |
2013/05/24 | 781 | 805 | 730 | 761 | 553,900 |
2013/05/23 | 821 | 890 | 800 | 817 | 781,200 |
2013/05/22 | 835 | 858 | 818 | 830 | 305,100 |
2013/05/21 | 832 | 870 | 810 | 836 | 415,000 |
2013/05/20 | 780 | 843 | 770 | 825 | 485,300 |
2013/05/17 | 696 | 768 | 688 | 750 | 459,800 |
2013/05/16 | 700 | 709 | 667 | 691 | 211,400 |
2013/05/15 | 680 | 709 | 677 | 693 | 318,500 |
2013/05/14 | 652 | 680 | 652 | 669 | 163,700 |
2013/05/13 | 632 | 645 | 632 | 642 | 166,900 |
2013/05/10 | 618 | 627 | 613 | 622 | 77,900 |
2013/05/09 | 613 | 630 | 609 | 611 | 134,800 |
2013/05/08 | 613 | 627 | 610 | 611 | 125,400 |
2013/05/07 | 591 | 612 | 591 | 609 | 160,700 |
2013/05/02 | 582 | 583 | 571 | 576 | 77,600 |
2013/05/01 | 590 | 594 | 583 | 584 | 59,200 |
2013/04/30 | 586 | 599 | 586 | 593 | 103,500 |
2013/04/26 | 593 | 605 | 583 | 590 | 416,300 |
2013/04/25 | 598 | 633 | 597 | 629 | 266,700 |
2013/04/24 | 590 | 595 | 581 | 595 | 97,000 |
2013/04/23 | 587 | 590 | 583 | 583 | 43,700 |
2013/04/22 | 585 | 589 | 581 | 584 | 58,000 |
2013/04/19 | 575 | 579 | 571 | 577 | 54,700 |
2013/04/18 | 582 | 582 | 569 | 572 | 31,500 |
2013/04/17 | 566 | 585 | 566 | 581 | 45,700 |
2013/04/16 | 560 | 574 | 556 | 561 | 44,300 |
2013/04/15 | 588 | 588 | 567 | 570 | 56,400 |
2013/04/12 | 590 | 590 | 576 | 585 | 68,100 |
2013/04/11 | 586 | 589 | 574 | 586 | 72,200 |
2013/04/10 | 580 | 582 | 570 | 578 | 86,800 |
2013/04/09 | 592 | 592 | 571 | 580 | 87,500 |
2013/04/08 | 579 | 588 | 556 | 580 | 146,100 |
2013/04/05 | 576 | 584 | 566 | 580 | 123,000 |
2013/04/04 | 549 | 571 | 527 | 571 | 60,600 |
2013/04/03 | 521 | 550 | 518 | 550 | 66,200 |
2013/04/02 | 532 | 532 | 508 | 521 | 82,000 |
2013/04/01 | 555 | 555 | 524 | 527 | 70,300 |
2013/03/29 | 573 | 574 | 561 | 563 | 60,200 |
2013/03/28 | 570 | 576 | 555 | 563 | 57,900 |
2013/03/27 | 567 | 568 | 562 | 567 | 34,900 |
2013/03/26 | 556 | 564 | 550 | 562 | 62,400 |
2013/03/25 | 552 | 563 | 552 | 552 | 75,400 |
2013/03/22 | 569 | 573 | 551 | 551 | 58,300 |
2013/03/21 | 560 | 580 | 559 | 565 | 118,600 |
2013/03/19 | 561 | 566 | 559 | 559 | 44,900 |
2013/03/18 | 574 | 574 | 558 | 561 | 39,600 |
2013/03/15 | 570 | 574 | 562 | 572 | 81,100 |
2013/03/14 | 563 | 564 | 551 | 560 | 76,500 |
2013/03/13 | 562 | 563 | 551 | 556 | 86,400 |
2013/03/12 | 589 | 589 | 554 | 556 | 152,000 |
2013/03/11 | 580 | 582 | 569 | 578 | 82,400 |
2013/03/08 | 560 | 575 | 558 | 563 | 226,700 |
2013/03/07 | 584 | 589 | 565 | 570 | 145,400 |
2013/03/06 | 556 | 564 | 548 | 564 | 205,400 |
2013/03/05 | 539 | 541 | 531 | 535 | 49,300 |
2013/03/04 | 540 | 541 | 532 | 533 | 71,400 |
2013/03/01 | 530 | 538 | 526 | 538 | 50,300 |
2013/02/28 | 516 | 532 | 516 | 528 | 63,600 |
2013/02/27 | 520 | 529 | 514 | 516 | 44,800 |
2013/02/26 | 531 | 538 | 521 | 524 | 46,200 |
2013/02/25 | 528 | 536 | 527 | 535 | 52,700 |
2013/02/22 | 523 | 528 | 512 | 523 | 55,300 |
2013/02/21 | 525 | 535 | 525 | 528 | 48,900 |
2013/02/20 | 526 | 539 | 524 | 532 | 74,700 |
2013/02/19 | 524 | 540 | 514 | 521 | 78,000 |
2013/02/18 | 510 | 523 | 510 | 521 | 84,800 |
2013/02/15 | 503 | 504 | 490 | 500 | 68,000 |
2013/02/14 | 515 | 519 | 489 | 514 | 78,100 |
2013/02/13 | 545 | 546 | 507 | 512 | 107,300 |
2013/02/12 | 544 | 550 | 538 | 539 | 119,900 |
2013/02/08 | 549 | 549 | 533 | 534 | 82,900 |
2013/02/07 | 525 | 554 | 525 | 547 | 130,400 |
2013/02/06 | 531 | 535 | 515 | 527 | 238,800 |
2013/02/05 | 531 | 535 | 522 | 527 | 126,600 |
2013/02/04 | 501 | 538 | 501 | 537 | 159,000 |
2013/02/01 | 480 | 497 | 478 | 493 | 109,900 |
2013/01/31 | 477 | 480 | 472 | 472 | 44,700 |
2013/01/30 | 470 | 475 | 468 | 474 | 40,900 |
2013/01/29 | 468 | 473 | 466 | 469 | 29,400 |
2013/01/28 | 478 | 478 | 466 | 467 | 60,400 |
2013/01/25 | 476 | 478 | 474 | 477 | 38,100 |
2013/01/24 | 468 | 475 | 467 | 474 | 33,600 |
2013/01/23 | 480 | 481 | 469 | 471 | 37,400 |
2013/01/22 | 487 | 489 | 477 | 479 | 41,900 |
2013/01/21 | 488 | 489 | 482 | 487 | 41,200 |
2013/01/18 | 478 | 490 | 478 | 489 | 151,400 |
2013/01/17 | 476 | 482 | 471 | 478 | 55,000 |
2013/01/16 | 478 | 482 | 470 | 471 | 42,100 |
2013/01/15 | 485 | 485 | 474 | 477 | 91,100 |
2013/01/11 | 477 | 484 | 475 | 482 | 52,100 |
2013/01/10 | 473 | 479 | 470 | 474 | 58,200 |
2013/01/09 | 469 | 481 | 468 | 477 | 41,800 |
2013/01/08 | 484 | 485 | 472 | 473 | 40,400 |
2013/01/07 | 495 | 496 | 484 | 487 | 53,600 |
2013/01/04 | 475 | 489 | 475 | 488 | 45,600 |