7250 太平洋工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	339	339	339	339	3,000	339
1986-12-26	338	338	338	338	1,000	338
1986-12-25	337	340	337	337	12,000	337
1986-12-24	337	340	337	337	17,000	337
1986-12-23	333	342	332	342	11,000	342
1986-12-22	349	349	330	330	20,000	330
1986-12-19	350	350	347	349	19,000	349
1986-12-18	350	350	347	347	12,000	347
1986-12-17	350	351	350	351	15,000	351
1986-12-16	350	350	350	350	16,000	350
1986-12-15	350	350	350	350	28,000	350
1986-12-12	363	363	350	350	48,000	350
1986-12-11	355	360	355	360	13,000	360
1986-12-10	360	365	360	365	37,000	365
1986-12-09	363	366	361	363	25,000	363
1986-12-08	355	360	355	360	10,000	360
1986-12-06	351	355	351	355	23,000	355
1986-12-05	355	356	350	351	28,000	351
1986-12-04	355	370	355	355	33,000	355
1986-12-03	350	353	350	350	9,000	350
1986-12-02	350	353	350	353	20,000	353
1986-12-01	350	350	341	341	42,000	341
1986-11-29	341	350	340	350	4,000	350
1986-11-28	346	347	340	340	38,000	340
1986-11-27	350	350	346	346	16,000	346
1986-11-26	348	348	347	347	6,000	347
1986-11-25	348	350	347	347	22,000	347
1986-11-22	345	352	345	346	37,000	346
1986-11-21	350	350	345	345	6,000	345
1986-11-20	345	355	345	355	31,000	355
1986-11-19	348	348	335	335	12,000	335
1986-11-18	350	351	348	348	15,000	348
1986-11-17	340	349	340	345	32,000	345
1986-11-14	345	345	340	340	16,000	340
1986-11-13	340	340	335	335	9,000	335
1986-11-12	336	337	335	335	48,000	335
1986-11-11	334	336	334	336	11,000	336
1986-11-10	340	340	332	332	7,000	332
1986-11-07	327	332	327	332	13,000	332
1986-11-06	335	340	325	325	14,000	325
1986-11-05	345	345	320	320	22,000	320
1986-11-04	348	348	342	342	24,000	342
1986-11-01	334	334	333	333	73,000	333
1986-10-31	333	334	333	333	56,000	333
1986-10-30	340	340	333	333	35,000	333
1986-10-29	340	340	340	340	22,000	340
1986-10-28	338	340	338	340	10,000	340
1986-10-27	338	338	338	338	3,000	338
1986-10-25	340	340	333	333	9,000	333
1986-10-24	331	340	331	340	10,000	340
1986-10-23	321	331	321	331	26,000	331
1986-10-22	319	325	319	321	18,000	321
1986-10-20	350	350	349	349	7,000	349
1986-10-17	351	351	350	350	9,000	350
1986-10-16	350	350	350	350	3,000	350
1986-10-15	350	350	350	350	2,000	350
1986-10-14	350	350	350	350	7,000	350
1986-10-09	375	375	375	375	29,000	375
1986-10-08	356	356	356	356	19,000	356
1986-10-06	330	330	320	320	22,000	320
1986-10-04	330	330	325	325	5,000	325
1986-10-03	320	320	318	320	15,000	320
1986-10-02	331	331	310	310	32,000	310
1986-09-30	350	354	340	345	16,000	345
1986-09-29	353	360	353	354	9,000	354
1986-09-27	350	360	350	357	8,000	357
1986-09-26	362	362	350	350	28,000	350
1986-09-25	360	361	360	361	13,000	361
1986-09-24	361	361	360	360	41,000	360
1986-09-22	360	360	360	360	11,000	360
1986-09-19	365	365	360	365	17,000	365
1986-09-18	363	363	360	360	17,000	360
1986-09-17	361	365	360	365	6,000	365
1986-09-16	365	365	361	361	33,000	361
1986-09-12	371	373	360	365	52,000	365
1986-09-11	374	374	372	373	25,000	373
1986-09-10	385	385	375	376	19,000	376
1986-09-09	383	390	382	390	12,000	390
1986-09-08	380	380	380	380	16,000	380
1986-09-05	374	380	374	380	18,000	380
1986-09-04	371	371	371	371	24,000	371
1986-09-03	370	370	370	370	29,000	370
1986-09-02	386	386	380	380	10,000	380
1986-09-01	389	390	380	385	21,000	385
1986-08-30	390	390	390	390	5,000	390
1986-08-29	380	386	380	386	14,000	386
1986-08-28	385	385	380	380	20,000	380
1986-08-27	388	390	385	385	22,000	385
1986-08-26	390	395	385	385	20,000	385
1986-08-25	390	390	377	387	17,000	387
1986-08-23	389	390	385	385	7,000	385
1986-08-22	371	380	370	380	26,000	380
1986-08-21	387	391	365	365	68,000	365
1986-08-20	390	394	380	390	68,000	390
1986-08-19	408	408	390	390	28,000	390
1986-08-18	415	416	408	408	25,000	408
1986-08-15	416	416	410	416	33,000	416
1986-08-14	414	416	410	416	30,000	416
1986-08-13	415	415	403	415	92,000	415
1986-08-12	411	411	406	410	87,000	410
1986-08-11	399	401	386	386	117,000	386
1986-08-08	383	385	375	378	91,000	378
1986-08-07	390	395	378	378	121,000	378
1986-08-06	394	398	385	390	133,000	390
1986-08-05	385	385	380	385	107,000	385
1986-08-04	390	390	380	385	47,000	385
1986-08-02	380	380	375	375	13,000	375
1986-08-01	390	393	373	375	34,000	375
1986-07-31	398	398	391	391	49,000	391
1986-07-30	415	415	396	400	34,000	400
1986-07-29	425	430	410	410	27,000	410
1986-07-28	430	435	426	426	22,000	426
1986-07-26	430	430	430	430	27,000	430
1986-07-25	430	432	425	430	43,000	430
1986-07-24	430	430	422	430	23,000	430
1986-07-23	430	430	428	428	23,000	428
1986-07-22	430	430	422	422	61,000	422
1986-07-21	440	440	420	420	41,000	420
1986-07-19	450	450	440	440	97,000	440
1986-07-18	450	450	441	441	40,000	441
1986-07-17	450	454	440	440	81,000	440
1986-07-16	455	456	448	453	44,000	453
1986-07-15	453	458	450	455	44,000	455
1986-07-14	452	460	451	452	38,000	452
1986-07-11	450	450	440	440	68,000	440
1986-07-10	452	458	450	458	34,000	458
1986-07-09	455	460	451	451	84,000	451
1986-07-08	450	458	450	454	49,000	454
1986-07-07	459	459	451	451	56,000	451
1986-07-05	459	460	459	459	21,000	459
1986-07-04	460	460	457	460	62,000	460
1986-07-03	461	461	453	455	56,000	455
1986-07-02	460	465	453	453	68,000	453
1986-07-01	465	465	460	460	58,000	460
1986-06-30	465	465	455	460	45,000	460
1986-06-28	459	465	452	465	18,000	465
1986-06-27	460	463	451	462	60,000	462
1986-06-26	447	470	447	470	129,000	470
1986-06-25	450	450	446	450	62,000	450
1986-06-24	455	455	446	446	54,000	446
1986-06-23	446	460	446	460	34,000	460
1986-06-21	460	460	450	450	24,000	450
1986-06-20	465	465	455	460	63,000	460
1986-06-19	467	470	460	460	84,000	460
1986-06-18	470	471	467	467	50,000	467
1986-06-17	481	481	467	471	141,000	471
1986-06-16	481	484	477	477	91,000	477
1986-06-13	480	485	477	478	181,000	478
1986-06-12	467	480	465	479	176,000	479
1986-06-11	469	470	463	470	59,000	470
1986-06-10	466	470	461	464	157,000	464
1986-06-09	461	470	461	470	60,000	470
1986-06-07	466	467	460	461	53,000	461
1986-06-06	460	470	460	465	57,000	465
1986-06-05	466	467	460	460	66,000	460
1986-06-04	463	469	460	469	83,000	469
1986-06-03	463	470	462	465	82,000	465
1986-06-02	462	464	455	460	68,000	460
1986-05-31	462	465	460	460	42,000	460
1986-05-30	452	459	452	459	81,000	459
1986-05-29	460	465	451	451	89,000	451
1986-05-28	480	480	465	465	271,000	465
1986-05-27	475	480	470	474	325,000	474
1986-05-26	465	471	465	468	164,000	468
1986-05-24	474	474	460	460	159,000	460
1986-05-23	462	472	462	469	368,000	469
1986-05-22	451	471	450	467	378,000	467
1986-05-21	445	453	441	450	204,000	450
1986-05-20	442	450	440	450	103,000	450
1986-05-19	440	448	440	447	97,000	447
1986-05-17	446	449	438	440	114,000	440
1986-05-16	448	449	445	448	110,000	448
1986-05-15	445	448	440	448	90,000	448
1986-05-14	440	447	440	445	98,000	445
1986-05-13	447	448	441	443	111,000	443
1986-05-12	445	450	440	447	234,000	447
1986-05-09	433	440	431	440	83,000	440
1986-05-08	447	447	437	437	102,000	437
1986-05-07	438	444	429	444	173,000	444
1986-05-06	450	450	441	445	159,000	445
1986-05-02	450	458	444	450	165,000	450
1986-05-01	452	452	445	450	227,000	450
1986-04-30	442	460	442	456	427,000	456
1986-04-28	438	440	438	440	51,000	440
1986-04-26	445	445	440	440	120,000	440
1986-04-25	450	450	439	441	343,000	441
1986-04-24	439	450	436	449	681,000	449
1986-04-23	432	433	420	425	197,000	425
1986-04-22	425	445	420	436	360,000	436
1986-04-21	426	433	421	422	104,000	422
1986-04-19	419	431	417	421	222,000	421
1986-04-18	412	419	411	419	104,000	419
1986-04-17	415	420	411	411	98,000	411
1986-04-16	395	415	395	415	123,000	415
1986-04-15	395	397	393	393	45,000	393
1986-04-14	392	395	391	395	21,000	395
1986-04-11	400	403	390	390	51,000	390
1986-04-10	403	407	400	400	52,000	400
1986-04-09	393	403	393	403	81,000	403
1986-04-08	385	394	385	394	46,000	394
1986-04-07	385	385	381	381	31,000	381
1986-04-05	380	380	375	375	16,000	375
1986-04-04	370	380	370	380	115,000	380
1986-04-03	376	378	376	376	11,000	376
1986-04-02	380	380	375	376	11,000	376
1986-04-01	385	388	380	380	20,000	380
1986-03-31	385	385	385	385	16,000	385
1986-03-29	380	380	370	370	22,000	370
1986-03-28	375	380	375	375	18,000	375
1986-03-27	365	367	365	366	34,000	366
1986-03-26	365	370	365	366	81,000	366
1986-03-25	380	380	371	371	51,000	371
1986-03-24	384	385	375	382	42,000	382
1986-03-22	375	385	375	385	56,000	385
1986-03-20	378	399	375	375	41,000	375
1986-03-19	384	388	375	375	48,000	375
1986-03-18	400	400	385	385	59,000	385
1986-03-17	400	400	393	393	38,000	393
1986-03-15	388	388	388	388	54,000	388
1986-03-14	407	408	396	408	58,000	408
1986-03-13	406	410	401	409	40,000	409
1986-03-12	410	410	401	402	53,000	402
1986-03-11	406	410	405	405	38,000	405
1986-03-10	409	409	400	400	42,000	400
1986-03-07	410	410	398	398	84,000	398
1986-03-06	411	411	402	410	36,000	410
1986-03-05	415	418	402	402	59,000	402
1986-03-04	409	409	400	405	59,000	405
1986-03-03	397	410	397	400	57,000	400
1986-03-01	396	400	396	396	29,000	396
1986-02-28	397	400	395	395	37,000	395
1986-02-27	405	410	397	397	29,000	397
1986-02-26	400	407	396	403	41,000	403
1986-02-25	397	399	395	395	47,000	395
1986-02-24	396	398	396	396	26,000	396
1986-02-22	405	405	395	396	33,000	396
1986-02-21	400	404	395	395	67,000	395
1986-02-20	414	414	414	414	39,000	414
1986-02-19	405	418	391	391	115,000	391
1986-02-18	420	425	410	410	102,000	410
1986-02-17	420	425	415	418	54,000	418
1986-02-15	425	429	410	410	92,000	410
1986-02-14	425	425	420	421	231,000	421
1986-02-13	421	429	411	414	327,000	414
1986-02-12	444	447	428	431	935,000	431
1986-02-10	419	440	417	435	1,467,000	435
1986-02-07	400	420	396	419	401,000	419
1986-02-06	395	403	395	395	134,000	395
1986-02-05	408	409	395	395	261,000	395
1986-02-04	387	410	387	400	523,000	400
1986-02-03	375	385	375	380	65,000	380
1986-02-01	370	375	366	375	29,000	375
1986-01-31	380	380	364	364	106,000	364
1986-01-30	380	380	366	376	73,000	376
1986-01-29	385	385	379	382	76,000	382
1986-01-28	373	373	366	366	58,000	366
1986-01-27	375	375	367	368	77,000	368
1986-01-25	380	383	373	373	39,000	373
1986-01-24	370	380	367	370	116,000	370
1986-01-23	370	375	366	366	89,000	366
1986-01-22	376	380	370	370	89,000	370
1986-01-21	380	385	376	376	99,000	376
1986-01-20	385	390	375	375	118,000	375
1986-01-18	409	409	392	393	411,000	393
1986-01-17	408	423	401	402	1,771,000	402
1986-01-16	371	398	366	395	564,000	395
1986-01-14	360	367	355	367	47,000	367
1986-01-13	357	358	355	355	21,000	355
1986-01-10	360	360	352	352	27,000	352
1986-01-09	369	369	358	358	67,000	358
1986-01-08	359	374	359	365	56,000	365
1986-01-07	351	359	351	359	30,000	359
1986-01-06	350	356	350	350	21,000	350
1986-01-04	355	355	351	352	16,000	352

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31