7250 太平洋工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	445	445	445	445	53,000	445
1987-12-26	485	488	464	470	78,000	470
1987-12-25	470	485	457	485	137,000	485
1987-12-24	461	465	450	455	141,000	455
1987-12-23	460	465	450	459	109,000	459
1987-12-22	465	470	457	465	153,000	465
1987-12-21	470	480	470	470	34,000	470
1987-12-18	480	480	460	470	74,000	470
1987-12-17	480	485	471	485	103,000	485
1987-12-16	460	481	460	465	89,000	465
1987-12-15	474	474	450	450	110,000	450
1987-12-14	480	480	461	461	72,000	461
1987-12-11	489	490	470	484	72,000	484
1987-12-10	490	505	485	504	250,000	504
1987-12-09	502	510	490	500	82,000	500
1987-12-08	512	514	491	512	170,000	512
1987-12-07	490	514	475	512	182,000	512
1987-12-05	495	505	493	493	280,000	493
1987-12-04	470	520	470	515	483,000	515
1987-12-03	458	484	450	476	251,000	476
1987-12-02	430	459	425	440	159,000	440
1987-12-01	422	427	417	420	23,000	420
1987-11-30	442	445	420	435	35,000	435
1987-11-28	435	440	425	435	29,000	435
1987-11-27	448	448	431	448	33,000	448
1987-11-26	441	449	441	448	24,000	448
1987-11-25	440	440	440	440	8,000	440
1987-11-24	444	455	444	449	16,000	449
1987-11-20	445	448	440	443	45,000	443
1987-11-19	458	459	445	454	55,000	454
1987-11-18	450	459	445	450	240,000	450
1987-11-17	425	461	420	461	180,000	461
1987-11-16	420	425	420	421	28,000	421
1987-11-13	400	415	390	390	78,000	390
1987-11-12	400	405	395	400	53,000	400
1987-11-11	398	398	381	390	39,000	390
1987-11-10	415	415	397	397	78,000	397
1987-11-09	422	422	420	422	44,000	422
1987-11-07	420	433	420	427	44,000	427
1987-11-06	415	420	415	416	71,000	416
1987-11-05	420	434	410	413	61,000	413
1987-11-04	436	436	425	425	35,000	425
1987-11-02	445	445	436	436	65,000	436
1987-10-31	442	445	442	445	27,000	445
1987-10-30	417	420	411	412	102,000	412
1987-10-29	411	425	411	420	110,000	420
1987-10-28	441	450	430	430	132,000	430
1987-10-27	415	431	411	430	57,000	430
1987-10-26	455	455	410	420	172,000	420
1987-10-24	455	461	452	460	68,000	460
1987-10-23	460	476	460	460	139,000	460
1987-10-22	530	530	480	480	233,000	480
1987-10-21	482	510	479	510	203,000	510
1987-10-19	569	569	537	537	208,000	537
1987-10-16	579	584	560	575	471,000	575
1987-10-15	580	599	560	569	979,000	569
1987-10-14	529	600	529	600	827,000	600
1987-10-13	530	531	520	531	147,000	531
1987-10-12	545	545	515	532	127,000	532
1987-10-09	532	545	520	545	268,000	545
1987-10-08	555	560	530	540	228,000	540
1987-10-07	558	560	549	558	396,000	558
1987-10-06	597	597	561	568	1,262,000	568
1987-10-05	535	590	533	578	1,593,000	578
1987-10-03	532	538	526	530	436,000	530
1987-10-02	525	534	515	523	1,031,000	523
1987-10-01	503	550	503	515	1,988,000	515
1987-09-30	470	511	470	501	1,262,000	501
1987-09-29	430	480	425	480	422,000	480
1987-09-28	428	430	426	430	28,000	430
1987-09-26	423	425	422	425	8,000	425
1987-09-25	424	429	420	422	35,000	422
1987-09-24	429	429	420	425	34,000	425
1987-09-22	426	428	420	420	42,000	420
1987-09-21	428	430	428	428	42,000	428
1987-09-18	425	428	425	426	57,000	426
1987-09-17	426	428	422	424	69,000	424
1987-09-16	427	428	423	426	23,000	426
1987-09-14	425	428	424	426	45,000	426
1987-09-11	425	426	423	423	34,000	423
1987-09-10	418	420	417	417	15,000	417
1987-09-09	415	419	415	418	17,000	418
1987-09-08	419	420	418	418	15,000	418
1987-09-07	425	425	420	420	13,000	420
1987-09-05	431	434	430	430	21,000	430
1987-09-04	430	430	426	426	24,000	426
1987-09-03	433	433	412	430	71,000	430
1987-09-02	435	435	430	434	92,000	434
1987-09-01	430	435	428	431	67,000	431
1987-08-31	425	426	420	426	16,000	426
1987-08-29	435	435	430	435	49,000	435
1987-08-28	435	435	427	435	94,000	435
1987-08-27	429	440	425	437	80,000	437
1987-08-26	425	437	420	437	151,000	437
1987-08-25	415	430	410	425	187,000	425
1987-08-24	410	414	408	408	62,000	408
1987-08-22	410	415	409	409	7,000	409
1987-08-21	408	410	408	410	22,000	410
1987-08-20	410	410	407	407	15,000	407
1987-08-19	410	410	408	410	24,000	410
1987-08-18	415	415	408	408	17,000	408
1987-08-17	420	420	415	419	53,000	419
1987-08-14	409	420	408	420	140,000	420
1987-08-13	402	408	400	408	74,000	408
1987-08-12	400	401	398	400	47,000	400
1987-08-11	402	404	400	400	24,000	400
1987-08-10	396	403	395	403	46,000	403
1987-08-05	400	400	396	398	21,000	398
1987-08-04	399	400	395	400	32,000	400
1987-08-03	399	405	398	405	59,000	405
1987-08-01	398	398	395	396	14,000	396
1987-07-31	395	398	395	398	32,000	398
1987-07-30	398	400	395	395	39,000	395
1987-07-29	400	400	395	395	39,000	395
1987-07-28	396	400	396	400	25,000	400
1987-07-27	385	386	385	386	4,000	386
1987-07-25	390	390	385	385	11,000	385
1987-07-24	380	380	380	380	12,000	380
1987-07-22	396	400	396	400	15,000	400
1987-07-21	399	399	395	399	28,000	399
1987-07-20	400	405	395	400	46,000	400
1987-07-17	390	391	386	391	33,000	391
1987-07-16	401	405	395	395	44,000	395
1987-07-15	397	405	395	405	107,000	405
1987-07-14	395	400	390	395	17,000	395
1987-07-13	402	402	398	398	24,000	398
1987-07-10	390	394	387	387	28,000	387
1987-07-09	390	395	386	394	31,000	394
1987-07-08	393	396	393	393	12,000	393
1987-07-07	391	396	390	390	45,000	390
1987-07-06	395	405	395	401	42,000	401
1987-07-04	388	391	385	391	18,000	391
1987-07-03	385	385	383	383	28,000	383
1987-07-02	382	384	380	380	16,000	380
1987-07-01	380	383	378	380	24,000	380
1987-06-30	390	390	380	385	31,000	385
1987-06-29	395	395	391	391	55,000	391
1987-06-27	390	391	390	391	19,000	391
1987-06-26	399	400	395	398	22,000	398
1987-06-25	398	400	395	398	14,000	398
1987-06-24	400	400	395	395	59,000	395
1987-06-23	393	400	393	400	42,000	400
1987-06-22	409	410	390	390	49,000	390
1987-06-19	410	422	404	410	157,000	410
1987-06-18	397	402	395	400	186,000	400
1987-06-17	394	398	390	395	44,000	395
1987-06-16	390	393	385	393	51,000	393
1987-06-15	393	399	389	389	57,000	389
1987-06-12	393	395	390	393	74,000	393
1987-06-11	389	393	389	390	41,000	390
1987-06-10	393	393	389	389	57,000	389
1987-06-09	390	394	390	390	78,000	390
1987-06-08	381	382	375	375	63,000	375
1987-06-06	375	380	375	380	33,000	380
1987-06-05	385	385	370	370	86,000	370
1987-06-04	380	390	380	390	97,000	390
1987-06-03	380	381	375	380	38,000	380
1987-06-02	384	385	370	371	40,000	371
1987-06-01	390	399	385	385	50,000	385
1987-05-30	388	395	382	390	67,000	390
1987-05-29	374	389	374	380	112,000	380
1987-05-28	365	377	365	374	97,000	374
1987-05-27	360	368	360	365	36,000	365
1987-05-26	362	362	355	355	28,000	355
1987-05-25	360	365	360	363	45,000	363
1987-05-23	355	365	355	364	95,000	364
1987-05-22	355	359	355	355	31,000	355
1987-05-21	349	360	345	360	73,000	360
1987-05-20	340	348	340	343	32,000	343
1987-05-19	339	340	338	339	63,000	339
1987-05-18	339	340	338	339	22,000	339
1987-05-15	338	338	338	338	20,000	338
1987-05-14	338	338	338	338	6,000	338
1987-05-13	335	338	333	335	28,000	335
1987-05-12	335	338	335	338	15,000	338
1987-05-11	331	333	331	333	10,000	333
1987-05-08	332	337	332	333	14,000	333
1987-05-07	327	335	327	330	9,000	330
1987-05-06	334	334	323	325	13,000	325
1987-05-01	335	340	330	335	43,000	335
1987-04-30	323	340	323	340	20,000	340
1987-04-28	325	330	325	327	95,000	327
1987-04-27	329	330	329	330	14,000	330
1987-04-25	325	330	325	330	87,000	330
1987-04-24	325	335	325	330	67,000	330
1987-04-23	325	325	321	325	23,000	325
1987-04-22	325	328	320	325	25,000	325
1987-04-21	328	330	325	325	35,000	325
1987-04-17	330	330	325	325	43,000	325
1987-04-16	330	330	328	330	28,000	330
1987-04-15	335	335	329	330	22,000	330
1987-04-14	335	335	330	331	9,000	331
1987-04-13	335	335	329	329	29,000	329
1987-04-10	326	330	323	330	16,000	330
1987-04-09	321	325	320	322	48,000	322
1987-04-08	320	325	320	320	47,000	320
1987-04-06	320	320	320	320	34,000	320
1987-04-04	335	340	335	340	7,000	340
1987-04-03	330	330	329	330	9,000	330
1987-04-02	320	321	320	320	14,000	320
1987-04-01	325	330	320	325	69,000	325
1987-03-31	320	325	319	320	53,000	320
1987-03-30	335	335	310	310	22,000	310
1987-03-28	340	340	340	340	10,000	340
1987-03-27	346	346	346	346	9,000	346
1987-03-26	345	350	345	346	8,000	346
1987-03-25	346	346	340	345	16,000	345
1987-03-24	336	350	336	336	139,000	336
1987-03-23	338	340	336	336	28,000	336
1987-03-20	340	340	336	336	25,000	336
1987-03-19	340	340	330	330	56,000	330
1987-03-18	345	348	340	340	99,000	340
1987-03-17	338	340	335	340	263,000	340
1987-03-16	341	341	336	336	87,000	336
1987-03-13	340	341	336	336	49,000	336
1987-03-12	339	350	336	350	46,000	350
1987-03-11	338	339	338	339	15,000	339
1987-03-10	339	339	338	338	5,000	338
1987-03-09	344	344	338	338	21,000	338
1987-03-07	339	339	338	338	5,000	338
1987-03-06	340	340	337	338	27,000	338
1987-03-05	340	340	340	340	46,000	340
1987-03-04	342	342	340	340	39,000	340
1987-03-03	340	345	340	340	39,000	340
1987-03-02	346	346	346	346	4,000	346
1987-02-28	336	336	336	336	11,000	336
1987-02-26	345	345	340	340	3,000	340
1987-02-25	338	340	338	339	30,000	339
1987-02-24	355	355	345	345	11,000	345
1987-02-23	341	346	338	338	36,000	338
1987-02-20	346	366	345	366	28,000	366
1987-02-19	336	336	336	336	19,000	336
1987-02-18	350	352	348	348	24,000	348
1987-02-17	348	350	348	348	44,000	348
1987-02-16	335	350	332	350	115,000	350
1987-02-13	331	339	331	335	22,000	335
1987-02-12	335	335	330	330	44,000	330
1987-02-10	335	335	333	333	22,000	333
1987-02-09	333	335	333	335	39,000	335
1987-02-07	336	336	335	335	7,000	335
1987-02-06	333	335	333	335	23,000	335
1987-02-05	330	333	330	333	15,000	333
1987-02-04	333	333	330	330	7,000	330
1987-02-03	330	330	325	325	38,000	325
1987-02-02	333	333	333	333	14,000	333
1987-01-30	333	333	333	333	21,000	333
1987-01-29	333	340	333	333	27,000	333
1987-01-28	340	340	333	333	20,000	333
1987-01-27	335	335	333	333	3,000	333
1987-01-26	333	341	333	340	8,000	340
1987-01-24	333	337	332	332	23,000	332
1987-01-23	333	333	332	332	12,000	332
1987-01-22	334	335	332	332	11,000	332
1987-01-21	332	334	332	334	6,000	334
1987-01-20	332	335	332	332	9,000	332
1987-01-19	332	332	330	330	19,000	330
1987-01-16	334	335	333	334	14,000	334
1987-01-14	334	334	333	333	41,000	333
1987-01-13	336	336	333	333	11,000	333
1987-01-12	335	336	335	336	28,000	336
1987-01-09	335	337	335	335	34,000	335
1987-01-08	340	340	335	335	6,000	335
1987-01-07	338	338	338	338	20,000	338
1987-01-06	338	338	338	338	46,000	338
1987-01-05	338	338	338	338	1,000	338

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