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 |
---|---|---|---|---|---|
2014/12/30 | 959 | 959 | 936 | 940 | 114,200 |
2014/12/29 | 945 | 965 | 938 | 953 | 341,300 |
2014/12/26 | 915 | 940 | 912 | 938 | 229,600 |
2014/12/25 | 917 | 919 | 910 | 917 | 98,500 |
2014/12/24 | 907 | 921 | 904 | 916 | 151,000 |
2014/12/22 | 911 | 918 | 898 | 907 | 155,400 |
2014/12/19 | 893 | 910 | 892 | 909 | 225,700 |
2014/12/18 | 880 | 894 | 864 | 878 | 202,500 |
2014/12/17 | 846 | 864 | 846 | 851 | 177,400 |
2014/12/16 | 852 | 864 | 843 | 860 | 181,000 |
2014/12/15 | 878 | 885 | 860 | 862 | 209,000 |
2014/12/12 | 889 | 894 | 874 | 881 | 214,500 |
2014/12/11 | 856 | 886 | 850 | 884 | 231,300 |
2014/12/10 | 877 | 882 | 866 | 871 | 181,600 |
2014/12/09 | 901 | 910 | 888 | 899 | 136,100 |
2014/12/08 | 893 | 910 | 893 | 906 | 283,600 |
2014/12/05 | 875 | 884 | 864 | 884 | 169,400 |
2014/12/04 | 873 | 878 | 867 | 877 | 160,200 |
2014/12/03 | 884 | 897 | 861 | 867 | 248,800 |
2014/12/02 | 863 | 883 | 862 | 883 | 116,800 |
2014/12/01 | 883 | 883 | 864 | 877 | 185,500 |
2014/11/28 | 859 | 877 | 852 | 877 | 98,800 |
2014/11/27 | 873 | 886 | 865 | 865 | 182,200 |
2014/11/26 | 864 | 886 | 864 | 879 | 344,800 |
2014/11/25 | 849 | 865 | 847 | 862 | 277,100 |
2014/11/21 | 846 | 846 | 831 | 842 | 64,200 |
2014/11/20 | 841 | 850 | 835 | 848 | 120,100 |
2014/11/19 | 840 | 844 | 823 | 833 | 81,000 |
2014/11/18 | 815 | 838 | 808 | 838 | 125,300 |
2014/11/17 | 830 | 830 | 816 | 818 | 152,800 |
2014/11/14 | 848 | 848 | 829 | 845 | 123,400 |
2014/11/13 | 832 | 841 | 830 | 838 | 98,500 |
2014/11/12 | 850 | 850 | 828 | 831 | 126,200 |
2014/11/11 | 836 | 850 | 828 | 846 | 207,100 |
2014/11/10 | 824 | 839 | 818 | 837 | 97,200 |
2014/11/07 | 821 | 832 | 819 | 825 | 113,800 |
2014/11/06 | 830 | 842 | 819 | 821 | 161,600 |
2014/11/05 | 835 | 839 | 824 | 829 | 162,000 |
2014/11/04 | 854 | 854 | 827 | 835 | 413,800 |
2014/10/31 | 825 | 835 | 811 | 829 | 236,200 |
2014/10/30 | 785 | 834 | 785 | 824 | 744,800 |
2014/10/29 | 741 | 763 | 741 | 760 | 85,800 |
2014/10/28 | 750 | 750 | 740 | 745 | 80,500 |
2014/10/27 | 742 | 754 | 739 | 751 | 85,700 |
2014/10/24 | 740 | 752 | 733 | 736 | 166,500 |
2014/10/23 | 748 | 749 | 730 | 735 | 176,300 |
2014/10/22 | 746 | 762 | 743 | 759 | 96,800 |
2014/10/21 | 762 | 763 | 739 | 740 | 132,800 |
2014/10/20 | 746 | 767 | 746 | 765 | 82,500 |
2014/10/17 | 755 | 758 | 730 | 731 | 138,300 |
2014/10/16 | 742 | 766 | 742 | 758 | 154,000 |
2014/10/15 | 757 | 767 | 755 | 765 | 111,800 |
2014/10/14 | 750 | 760 | 746 | 754 | 139,600 |
2014/10/10 | 768 | 768 | 761 | 766 | 117,600 |
2014/10/09 | 782 | 790 | 772 | 780 | 152,100 |
2014/10/08 | 780 | 787 | 773 | 781 | 118,100 |
2014/10/07 | 808 | 812 | 787 | 790 | 131,600 |
2014/10/06 | 790 | 820 | 785 | 810 | 266,300 |
2014/10/03 | 779 | 786 | 769 | 777 | 121,000 |
2014/10/02 | 796 | 796 | 768 | 771 | 289,200 |
2014/10/01 | 831 | 833 | 815 | 818 | 133,400 |
2014/09/30 | 854 | 854 | 824 | 831 | 243,900 |
2014/09/29 | 845 | 861 | 839 | 856 | 310,700 |
2014/09/26 | 821 | 835 | 821 | 832 | 87,300 |
2014/09/25 | 841 | 842 | 827 | 842 | 194,100 |
2014/09/24 | 843 | 844 | 827 | 831 | 170,800 |
2014/09/22 | 850 | 857 | 841 | 851 | 143,400 |
2014/09/19 | 845 | 850 | 831 | 835 | 209,000 |
2014/09/18 | 847 | 853 | 837 | 837 | 134,100 |
2014/09/17 | 860 | 860 | 840 | 847 | 192,200 |
2014/09/16 | 858 | 859 | 834 | 853 | 223,100 |
2014/09/12 | 832 | 860 | 828 | 858 | 546,400 |
2014/09/11 | 820 | 839 | 818 | 825 | 464,900 |
2014/09/10 | 779 | 822 | 775 | 820 | 284,900 |
2014/09/09 | 794 | 795 | 781 | 784 | 164,500 |
2014/09/08 | 789 | 793 | 781 | 787 | 130,500 |
2014/09/05 | 781 | 786 | 770 | 782 | 187,100 |
2014/09/04 | 777 | 795 | 776 | 785 | 212,400 |
2014/09/03 | 783 | 785 | 769 | 772 | 134,500 |
2014/09/02 | 803 | 803 | 781 | 782 | 177,300 |
2014/09/01 | 787 | 806 | 787 | 805 | 83,700 |
2014/08/29 | 791 | 792 | 776 | 780 | 89,700 |
2014/08/28 | 780 | 794 | 774 | 791 | 116,300 |
2014/08/27 | 778 | 781 | 772 | 778 | 76,800 |
2014/08/26 | 772 | 778 | 766 | 772 | 110,400 |
2014/08/25 | 775 | 775 | 769 | 772 | 24,100 |
2014/08/22 | 774 | 780 | 763 | 768 | 74,300 |
2014/08/21 | 762 | 769 | 761 | 767 | 57,600 |
2014/08/20 | 760 | 763 | 754 | 760 | 76,600 |
2014/08/19 | 764 | 765 | 750 | 761 | 138,000 |
2014/08/18 | 771 | 775 | 763 | 769 | 71,800 |
2014/08/15 | 770 | 770 | 757 | 766 | 88,700 |
2014/08/14 | 773 | 775 | 762 | 769 | 81,500 |
2014/08/13 | 763 | 771 | 762 | 769 | 83,000 |
2014/08/12 | 755 | 765 | 754 | 758 | 90,800 |
2014/08/11 | 760 | 764 | 753 | 754 | 139,000 |
2014/08/08 | 761 | 765 | 753 | 757 | 189,000 |
2014/08/07 | 760 | 772 | 757 | 772 | 193,800 |
2014/08/06 | 767 | 770 | 752 | 753 | 132,900 |
2014/08/05 | 764 | 775 | 763 | 765 | 222,000 |
2014/08/04 | 750 | 757 | 746 | 749 | 138,000 |
2014/08/01 | 752 | 769 | 747 | 750 | 248,500 |
2014/07/31 | 785 | 791 | 764 | 766 | 450,600 |
2014/07/30 | 820 | 838 | 817 | 829 | 123,900 |
2014/07/29 | 818 | 823 | 814 | 820 | 78,600 |
2014/07/28 | 814 | 818 | 808 | 818 | 92,000 |
2014/07/25 | 796 | 810 | 796 | 807 | 113,900 |
2014/07/24 | 808 | 811 | 797 | 806 | 112,500 |
2014/07/23 | 812 | 815 | 799 | 808 | 145,800 |
2014/07/22 | 817 | 822 | 805 | 813 | 110,900 |
2014/07/18 | 811 | 814 | 796 | 812 | 83,700 |
2014/07/17 | 825 | 825 | 809 | 814 | 111,800 |
2014/07/16 | 818 | 828 | 817 | 821 | 128,200 |
2014/07/15 | 835 | 835 | 820 | 822 | 85,300 |
2014/07/14 | 813 | 827 | 813 | 827 | 70,600 |
2014/07/11 | 805 | 815 | 797 | 813 | 194,600 |
2014/07/10 | 839 | 841 | 818 | 820 | 102,000 |
2014/07/09 | 851 | 860 | 800 | 832 | 224,800 |
2014/07/08 | 849 | 868 | 846 | 866 | 246,200 |
2014/07/07 | 845 | 851 | 844 | 846 | 55,700 |
2014/07/04 | 855 | 856 | 843 | 847 | 56,500 |
2014/07/03 | 850 | 860 | 841 | 848 | 125,600 |
2014/07/02 | 854 | 854 | 835 | 844 | 114,900 |
2014/07/01 | 828 | 858 | 828 | 854 | 297,600 |
2014/06/30 | 813 | 828 | 813 | 826 | 91,700 |
2014/06/27 | 824 | 834 | 807 | 818 | 190,700 |
2014/06/26 | 812 | 832 | 812 | 826 | 172,600 |
2014/06/25 | 827 | 827 | 803 | 806 | 133,000 |
2014/06/24 | 821 | 832 | 812 | 827 | 185,400 |
2014/06/23 | 824 | 828 | 813 | 817 | 152,100 |
2014/06/20 | 817 | 825 | 811 | 816 | 213,000 |
2014/06/19 | 820 | 825 | 815 | 820 | 104,100 |
2014/06/18 | 821 | 824 | 815 | 821 | 130,300 |
2014/06/17 | 815 | 831 | 811 | 827 | 191,500 |
2014/06/16 | 829 | 829 | 809 | 815 | 106,300 |
2014/06/13 | 821 | 830 | 806 | 828 | 293,000 |
2014/06/12 | 816 | 827 | 813 | 821 | 179,000 |
2014/06/11 | 806 | 823 | 806 | 821 | 252,100 |
2014/06/10 | 801 | 824 | 801 | 815 | 238,900 |
2014/06/09 | 798 | 802 | 791 | 793 | 98,600 |
2014/06/06 | 800 | 806 | 793 | 798 | 108,100 |
2014/06/05 | 810 | 811 | 798 | 804 | 117,900 |
2014/06/04 | 808 | 820 | 803 | 809 | 204,500 |
2014/06/03 | 809 | 816 | 806 | 810 | 184,000 |
2014/06/02 | 777 | 813 | 777 | 798 | 472,200 |
2014/05/30 | 774 | 776 | 761 | 768 | 154,600 |
2014/05/29 | 777 | 778 | 770 | 775 | 158,900 |
2014/05/28 | 775 | 783 | 771 | 775 | 188,900 |
2014/05/27 | 769 | 778 | 761 | 771 | 217,400 |
2014/05/26 | 767 | 778 | 756 | 765 | 222,900 |
2014/05/23 | 737 | 763 | 732 | 759 | 467,200 |
2014/05/22 | 710 | 749 | 710 | 736 | 369,900 |
2014/05/21 | 685 | 700 | 685 | 697 | 125,900 |
2014/05/20 | 696 | 699 | 692 | 695 | 69,600 |
2014/05/19 | 699 | 701 | 685 | 696 | 98,000 |
2014/05/16 | 680 | 699 | 680 | 689 | 118,800 |
2014/05/15 | 697 | 698 | 686 | 696 | 64,000 |
2014/05/14 | 693 | 703 | 690 | 700 | 79,700 |
2014/05/13 | 702 | 708 | 689 | 693 | 57,800 |
2014/05/12 | 705 | 705 | 692 | 694 | 63,300 |
2014/05/09 | 686 | 715 | 686 | 706 | 142,100 |
2014/05/08 | 694 | 698 | 690 | 692 | 51,700 |
2014/05/07 | 706 | 706 | 686 | 690 | 122,500 |
2014/05/02 | 718 | 718 | 705 | 711 | 75,600 |
2014/05/01 | 708 | 723 | 706 | 719 | 114,900 |
2014/04/30 | 734 | 734 | 709 | 714 | 187,900 |
2014/04/28 | 700 | 738 | 700 | 734 | 449,800 |
2014/04/25 | 688 | 725 | 684 | 715 | 821,400 |
2014/04/24 | 646 | 650 | 644 | 647 | 60,700 |
2014/04/23 | 636 | 645 | 636 | 640 | 20,500 |
2014/04/22 | 645 | 647 | 634 | 636 | 39,400 |
2014/04/21 | 647 | 650 | 643 | 647 | 43,300 |
2014/04/18 | 636 | 643 | 634 | 642 | 37,600 |
2014/04/17 | 638 | 644 | 633 | 634 | 55,900 |
2014/04/16 | 628 | 642 | 628 | 642 | 61,200 |
2014/04/15 | 644 | 649 | 627 | 628 | 78,400 |
2014/04/14 | 630 | 641 | 630 | 633 | 52,300 |
2014/04/11 | 620 | 638 | 617 | 630 | 95,400 |
2014/04/10 | 640 | 656 | 626 | 630 | 106,100 |
2014/04/09 | 640 | 643 | 633 | 635 | 99,200 |
2014/04/08 | 675 | 677 | 654 | 655 | 85,500 |
2014/04/07 | 675 | 688 | 675 | 679 | 78,500 |
2014/04/04 | 672 | 691 | 672 | 687 | 80,300 |
2014/04/03 | 685 | 690 | 672 | 674 | 155,500 |
2014/04/02 | 700 | 700 | 685 | 685 | 142,100 |
2014/04/01 | 691 | 700 | 686 | 700 | 180,500 |
2014/03/31 | 688 | 694 | 676 | 692 | 159,100 |
2014/03/28 | 679 | 692 | 677 | 686 | 132,200 |
2014/03/27 | 665 | 688 | 660 | 682 | 240,900 |
2014/03/26 | 659 | 680 | 657 | 664 | 273,200 |
2014/03/25 | 665 | 672 | 647 | 649 | 172,100 |
2014/03/24 | 648 | 670 | 648 | 649 | 124,000 |
2014/03/20 | 640 | 649 | 634 | 635 | 155,200 |
2014/03/19 | 642 | 652 | 630 | 641 | 68,300 |
2014/03/18 | 645 | 656 | 645 | 648 | 57,700 |
2014/03/17 | 648 | 654 | 636 | 637 | 78,800 |
2014/03/14 | 665 | 665 | 649 | 649 | 186,800 |
2014/03/13 | 660 | 680 | 660 | 669 | 67,000 |
2014/03/12 | 675 | 678 | 661 | 662 | 127,100 |
2014/03/11 | 675 | 682 | 671 | 679 | 122,200 |
2014/03/10 | 681 | 695 | 679 | 685 | 78,700 |
2014/03/07 | 674 | 693 | 674 | 687 | 132,100 |
2014/03/06 | 671 | 682 | 666 | 682 | 124,600 |
2014/03/05 | 660 | 669 | 653 | 663 | 113,300 |
2014/03/04 | 649 | 670 | 648 | 666 | 86,600 |
2014/03/03 | 654 | 663 | 632 | 660 | 98,500 |
2014/02/28 | 653 | 660 | 649 | 656 | 85,300 |
2014/02/27 | 650 | 660 | 644 | 652 | 62,500 |
2014/02/26 | 653 | 666 | 652 | 655 | 83,200 |
2014/02/25 | 651 | 655 | 644 | 652 | 44,400 |
2014/02/24 | 649 | 658 | 640 | 643 | 91,200 |
2014/02/21 | 636 | 650 | 636 | 648 | 55,100 |
2014/02/20 | 633 | 646 | 632 | 642 | 94,100 |
2014/02/19 | 644 | 650 | 640 | 640 | 94,600 |
2014/02/18 | 657 | 660 | 643 | 651 | 97,200 |
2014/02/17 | 637 | 656 | 626 | 654 | 133,400 |
2014/02/14 | 646 | 652 | 626 | 633 | 129,000 |
2014/02/13 | 673 | 679 | 642 | 647 | 124,300 |
2014/02/12 | 661 | 692 | 657 | 675 | 264,400 |
2014/02/10 | 658 | 674 | 657 | 664 | 131,100 |
2014/02/07 | 702 | 702 | 655 | 656 | 347,200 |
2014/02/06 | 599 | 622 | 598 | 612 | 66,000 |
2014/02/05 | 608 | 608 | 591 | 599 | 98,200 |
2014/02/04 | 631 | 632 | 590 | 590 | 200,900 |
2014/02/03 | 650 | 652 | 641 | 641 | 86,100 |
2014/01/31 | 661 | 665 | 650 | 657 | 110,000 |
2014/01/30 | 669 | 669 | 659 | 661 | 110,300 |
2014/01/29 | 666 | 685 | 666 | 681 | 96,800 |
2014/01/28 | 666 | 672 | 661 | 664 | 91,400 |
2014/01/27 | 658 | 676 | 658 | 665 | 109,300 |
2014/01/24 | 697 | 700 | 686 | 688 | 123,100 |
2014/01/23 | 714 | 716 | 706 | 706 | 58,100 |
2014/01/22 | 719 | 728 | 711 | 719 | 119,000 |
2014/01/21 | 712 | 718 | 708 | 715 | 93,600 |
2014/01/20 | 720 | 723 | 712 | 712 | 41,500 |
2014/01/17 | 720 | 723 | 712 | 717 | 72,000 |
2014/01/16 | 730 | 733 | 720 | 723 | 54,700 |
2014/01/15 | 724 | 726 | 716 | 724 | 53,100 |
2014/01/14 | 710 | 712 | 700 | 708 | 114,600 |
2014/01/10 | 721 | 728 | 717 | 728 | 84,800 |
2014/01/09 | 734 | 734 | 715 | 727 | 59,200 |
2014/01/08 | 730 | 736 | 723 | 736 | 93,200 |
2014/01/07 | 735 | 736 | 720 | 722 | 67,600 |
2014/01/06 | 731 | 733 | 724 | 731 | 159,100 |