7250 太平洋工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 263 | 273 | 263 | 273 | 114,000 | 273 |
| 1997-12-29 | 259 | 265 | 246 | 258 | 499,000 | 258 |
| 1997-12-26 | 277 | 288 | 260 | 260 | 388,000 | 260 |
| 1997-12-25 | 278 | 295 | 276 | 280 | 516,000 | 280 |
| 1997-12-24 | 299 | 300 | 265 | 280 | 643,000 | 280 |
| 1997-12-22 | 318 | 326 | 287 | 309 | 761,000 | 309 |
| 1997-12-19 | 313 | 328 | 312 | 323 | 817,000 | 323 |
| 1997-12-18 | 372 | 372 | 321 | 322 | 1,396,000 | 322 |
| 1997-12-17 | 378 | 387 | 352 | 377 | 714,000 | 377 |
| 1997-12-16 | 380 | 385 | 378 | 383 | 144,000 | 383 |
| 1997-12-15 | 377 | 384 | 377 | 383 | 78,000 | 383 |
| 1997-12-12 | 379 | 385 | 377 | 385 | 314,000 | 385 |
| 1997-12-11 | 387 | 392 | 377 | 384 | 266,000 | 384 |
| 1997-12-10 | 385 | 399 | 385 | 392 | 131,000 | 392 |
| 1997-12-09 | 377 | 394 | 377 | 385 | 109,000 | 385 |
| 1997-12-08 | 377 | 383 | 375 | 377 | 143,000 | 377 |
| 1997-12-05 | 382 | 389 | 376 | 383 | 178,000 | 383 |
| 1997-12-04 | 373 | 389 | 373 | 384 | 146,000 | 384 |
| 1997-12-03 | 380 | 383 | 371 | 377 | 109,000 | 377 |
| 1997-12-02 | 392 | 395 | 385 | 385 | 487,000 | 385 |
| 1997-12-01 | 365 | 385 | 361 | 382 | 321,000 | 382 |
| 1997-11-28 | 352 | 367 | 352 | 367 | 278,000 | 367 |
| 1997-11-27 | 352 | 364 | 350 | 355 | 559,000 | 355 |
| 1997-11-26 | 395 | 400 | 351 | 351 | 1,244,000 | 351 |
| 1997-11-25 | 411 | 418 | 400 | 400 | 432,000 | 400 |
| 1997-11-21 | 421 | 430 | 413 | 421 | 533,000 | 421 |
| 1997-11-20 | 416 | 440 | 410 | 416 | 583,000 | 416 |
| 1997-11-19 | 440 | 445 | 406 | 411 | 1,046,000 | 411 |
| 1997-11-18 | 450 | 464 | 435 | 450 | 630,000 | 450 |
| 1997-11-17 | 420 | 458 | 420 | 458 | 726,000 | 458 |
| 1997-11-14 | 450 | 458 | 417 | 420 | 1,038,000 | 420 |
| 1997-11-13 | 445 | 470 | 433 | 455 | 1,531,000 | 455 |
| 1997-11-12 | 545 | 550 | 445 | 445 | 2,575,000 | 445 |
| 1997-11-11 | 547 | 549 | 541 | 545 | 335,000 | 545 |
| 1997-11-10 | 549 | 555 | 539 | 548 | 543,000 | 548 |
| 1997-11-07 | 551 | 559 | 548 | 556 | 309,000 | 556 |
| 1997-11-06 | 551 | 562 | 551 | 562 | 310,000 | 562 |
| 1997-11-05 | 548 | 558 | 548 | 551 | 147,000 | 551 |
| 1997-11-04 | 553 | 560 | 545 | 553 | 189,000 | 553 |
| 1997-10-31 | 534 | 555 | 534 | 551 | 525,000 | 551 |
| 1997-10-30 | 561 | 568 | 546 | 550 | 460,000 | 550 |
| 1997-10-29 | 578 | 584 | 568 | 568 | 233,000 | 568 |
| 1997-10-28 | 560 | 568 | 553 | 568 | 650,000 | 568 |
| 1997-10-27 | 576 | 590 | 575 | 580 | 230,000 | 580 |
| 1997-10-24 | 571 | 603 | 566 | 595 | 531,000 | 595 |
| 1997-10-23 | 580 | 589 | 573 | 581 | 388,000 | 581 |
| 1997-10-22 | 576 | 588 | 571 | 588 | 351,000 | 588 |
| 1997-10-21 | 559 | 579 | 555 | 579 | 363,000 | 579 |
| 1997-10-20 | 545 | 564 | 545 | 557 | 199,000 | 557 |
| 1997-10-17 | 550 | 562 | 550 | 560 | 262,000 | 560 |
| 1997-10-16 | 539 | 580 | 534 | 567 | 1,078,000 | 567 |
| 1997-10-15 | 554 | 558 | 536 | 538 | 781,000 | 538 |
| 1997-10-14 | 580 | 597 | 534 | 549 | 2,589,000 | 549 |
| 1997-10-13 | 585 | 590 | 581 | 586 | 353,000 | 586 |
| 1997-10-09 | 620 | 623 | 589 | 600 | 1,041,000 | 600 |
| 1997-10-08 | 595 | 616 | 595 | 615 | 298,000 | 615 |
| 1997-10-07 | 635 | 635 | 604 | 605 | 450,000 | 605 |
| 1997-10-06 | 620 | 638 | 615 | 637 | 453,000 | 637 |
| 1997-10-03 | 582 | 620 | 582 | 620 | 786,000 | 620 |
| 1997-10-02 | 590 | 600 | 575 | 590 | 608,000 | 590 |
| 1997-10-01 | 565 | 580 | 555 | 580 | 1,170,000 | 580 |
| 1997-09-30 | 563 | 585 | 560 | 575 | 557,000 | 575 |
| 1997-09-29 | 555 | 579 | 555 | 570 | 1,110,000 | 570 |
| 1997-09-26 | 567 | 582 | 556 | 560 | 1,775,000 | 560 |
| 1997-09-25 | 608 | 611 | 568 | 572 | 1,660,000 | 572 |
| 1997-09-24 | 581 | 622 | 581 | 620 | 980,000 | 620 |
| 1997-09-22 | 612 | 612 | 591 | 594 | 1,697,000 | 594 |
| 1997-09-19 | 639 | 639 | 617 | 627 | 813,000 | 627 |
| 1997-09-18 | 622 | 638 | 617 | 633 | 1,171,000 | 633 |
| 1997-09-17 | 645 | 650 | 612 | 616 | 2,141,000 | 616 |
| 1997-09-16 | 690 | 700 | 641 | 642 | 3,154,000 | 642 |
| 1997-09-12 | 740 | 754 | 678 | 709 | 3,395,000 | 709 |
| 1997-09-11 | 730 | 749 | 729 | 749 | 1,490,000 | 749 |
| 1997-09-10 | 752 | 762 | 740 | 740 | 1,466,000 | 740 |
| 1997-09-09 | 754 | 784 | 749 | 770 | 2,907,000 | 770 |
| 1997-09-08 | 765 | 779 | 751 | 769 | 2,677,000 | 769 |
| 1997-09-05 | 722 | 769 | 721 | 759 | 5,039,000 | 759 |
| 1997-09-04 | 716 | 725 | 709 | 722 | 608,000 | 722 |
| 1997-09-03 | 737 | 737 | 712 | 726 | 1,303,000 | 726 |
| 1997-09-02 | 686 | 727 | 678 | 727 | 1,716,000 | 727 |
| 1997-09-01 | 721 | 728 | 695 | 706 | 1,713,000 | 706 |
| 1997-08-29 | 725 | 752 | 721 | 739 | 2,345,000 | 739 |
| 1997-08-28 | 717 | 744 | 708 | 734 | 3,504,000 | 734 |
| 1997-08-27 | 688 | 710 | 677 | 700 | 2,865,000 | 700 |
| 1997-08-26 | 685 | 694 | 672 | 685 | 509,000 | 685 |
| 1997-08-25 | 659 | 685 | 659 | 685 | 398,000 | 685 |
| 1997-08-22 | 668 | 670 | 652 | 658 | 433,000 | 658 |
| 1997-08-21 | 700 | 705 | 670 | 670 | 1,151,000 | 670 |
| 1997-08-20 | 660 | 690 | 660 | 690 | 680,000 | 690 |
| 1997-08-19 | 689 | 704 | 656 | 657 | 1,548,000 | 657 |
| 1997-08-18 | 641 | 688 | 641 | 683 | 2,002,000 | 683 |
| 1997-08-15 | 629 | 654 | 625 | 654 | 832,000 | 654 |
| 1997-08-14 | 639 | 639 | 627 | 636 | 177,000 | 636 |
| 1997-08-13 | 611 | 640 | 611 | 630 | 448,000 | 630 |
| 1997-08-12 | 619 | 624 | 611 | 620 | 147,000 | 620 |
| 1997-08-11 | 609 | 624 | 607 | 615 | 232,000 | 615 |
| 1997-08-08 | 606 | 620 | 605 | 615 | 421,000 | 615 |
| 1997-08-07 | 599 | 609 | 595 | 603 | 295,000 | 603 |
| 1997-08-06 | 600 | 605 | 595 | 600 | 444,000 | 600 |
| 1997-08-05 | 613 | 620 | 609 | 610 | 421,000 | 610 |
| 1997-08-04 | 625 | 633 | 614 | 620 | 231,000 | 620 |
| 1997-08-01 | 635 | 635 | 615 | 628 | 248,000 | 628 |
| 1997-07-31 | 613 | 639 | 613 | 628 | 334,000 | 628 |
| 1997-07-30 | 625 | 627 | 617 | 620 | 152,000 | 620 |
| 1997-07-29 | 614 | 630 | 611 | 625 | 234,000 | 625 |
| 1997-07-28 | 609 | 619 | 609 | 609 | 219,000 | 609 |
| 1997-07-25 | 612 | 614 | 607 | 614 | 156,000 | 614 |
| 1997-07-24 | 619 | 620 | 614 | 618 | 135,000 | 618 |
| 1997-07-23 | 630 | 633 | 617 | 620 | 143,000 | 620 |
| 1997-07-22 | 616 | 646 | 616 | 630 | 637,000 | 630 |
| 1997-07-18 | 605 | 610 | 595 | 610 | 354,000 | 610 |
| 1997-07-17 | 617 | 620 | 613 | 615 | 103,000 | 615 |
| 1997-07-16 | 624 | 624 | 615 | 620 | 127,000 | 620 |
| 1997-07-15 | 630 | 630 | 616 | 618 | 137,000 | 618 |
| 1997-07-14 | 620 | 627 | 615 | 620 | 296,000 | 620 |
| 1997-07-11 | 649 | 655 | 625 | 627 | 923,000 | 627 |
| 1997-07-10 | 614 | 645 | 600 | 639 | 718,000 | 639 |
| 1997-07-09 | 596 | 635 | 596 | 611 | 992,000 | 611 |
| 1997-07-08 | 580 | 591 | 579 | 590 | 136,000 | 590 |
| 1997-07-07 | 581 | 584 | 577 | 581 | 191,000 | 581 |
| 1997-07-04 | 590 | 590 | 580 | 585 | 85,000 | 585 |
| 1997-07-03 | 582 | 583 | 576 | 583 | 98,000 | 583 |
| 1997-07-02 | 580 | 590 | 580 | 581 | 55,000 | 581 |
| 1997-07-01 | 590 | 592 | 585 | 590 | 129,000 | 590 |
| 1997-06-30 | 589 | 593 | 589 | 589 | 72,000 | 589 |
| 1997-06-27 | 592 | 597 | 589 | 589 | 96,000 | 589 |
| 1997-06-26 | 581 | 595 | 581 | 592 | 246,000 | 592 |
| 1997-06-25 | 579 | 581 | 570 | 581 | 104,000 | 581 |
| 1997-06-24 | 570 | 583 | 570 | 581 | 139,000 | 581 |
| 1997-06-23 | 580 | 590 | 576 | 580 | 73,000 | 580 |
| 1997-06-20 | 571 | 599 | 570 | 590 | 221,000 | 590 |
| 1997-06-19 | 573 | 595 | 565 | 580 | 541,000 | 580 |
| 1997-06-18 | 590 | 590 | 572 | 573 | 350,000 | 573 |
| 1997-06-17 | 610 | 615 | 600 | 605 | 180,000 | 605 |
| 1997-06-16 | 600 | 629 | 599 | 611 | 333,000 | 611 |
| 1997-06-13 | 619 | 619 | 595 | 600 | 459,000 | 600 |
| 1997-06-12 | 628 | 629 | 621 | 621 | 75,000 | 621 |
| 1997-06-11 | 620 | 630 | 620 | 629 | 124,000 | 629 |
| 1997-06-10 | 634 | 635 | 621 | 630 | 229,000 | 630 |
| 1997-06-09 | 630 | 639 | 620 | 635 | 209,000 | 635 |
| 1997-06-06 | 633 | 639 | 626 | 639 | 238,000 | 639 |
| 1997-06-05 | 638 | 645 | 632 | 635 | 200,000 | 635 |
| 1997-06-04 | 630 | 645 | 630 | 641 | 434,000 | 641 |
| 1997-06-03 | 624 | 635 | 621 | 635 | 295,000 | 635 |
| 1997-06-02 | 630 | 634 | 621 | 624 | 210,000 | 624 |
| 1997-05-30 | 629 | 635 | 624 | 630 | 104,000 | 630 |
| 1997-05-29 | 635 | 635 | 623 | 627 | 151,000 | 627 |
| 1997-05-28 | 629 | 643 | 620 | 636 | 185,000 | 636 |
| 1997-05-27 | 612 | 639 | 612 | 629 | 225,000 | 629 |
| 1997-05-26 | 615 | 628 | 615 | 622 | 216,000 | 622 |
| 1997-05-23 | 630 | 630 | 611 | 625 | 184,000 | 625 |
| 1997-05-22 | 611 | 624 | 611 | 624 | 218,000 | 624 |
| 1997-05-21 | 625 | 630 | 616 | 620 | 406,000 | 620 |
| 1997-05-20 | 639 | 645 | 626 | 639 | 177,000 | 639 |
| 1997-05-19 | 654 | 657 | 641 | 649 | 201,000 | 649 |
| 1997-05-16 | 654 | 660 | 642 | 651 | 292,000 | 651 |
| 1997-05-15 | 645 | 655 | 622 | 655 | 315,000 | 655 |
| 1997-05-14 | 660 | 660 | 636 | 650 | 268,000 | 650 |
| 1997-05-13 | 640 | 659 | 635 | 650 | 524,000 | 650 |
| 1997-05-12 | 620 | 654 | 616 | 630 | 646,000 | 630 |
| 1997-05-09 | 640 | 640 | 620 | 621 | 569,000 | 621 |
| 1997-05-08 | 587 | 663 | 586 | 626 | 1,768,000 | 626 |
| 1997-05-07 | 576 | 593 | 576 | 591 | 229,000 | 591 |
| 1997-05-06 | 584 | 598 | 578 | 580 | 398,000 | 580 |
| 1997-05-02 | 571 | 589 | 571 | 575 | 259,000 | 575 |
| 1997-05-01 | 579 | 588 | 579 | 581 | 322,000 | 581 |
| 1997-04-30 | 571 | 585 | 570 | 580 | 388,000 | 580 |
| 1997-04-28 | 568 | 573 | 561 | 573 | 165,000 | 573 |
| 1997-04-25 | 564 | 575 | 558 | 574 | 300,000 | 574 |
| 1997-04-24 | 552 | 575 | 542 | 565 | 433,000 | 565 |
| 1997-04-23 | 572 | 572 | 535 | 565 | 1,196,000 | 565 |
| 1997-04-22 | 599 | 599 | 570 | 572 | 588,000 | 572 |
| 1997-04-21 | 581 | 600 | 581 | 597 | 878,000 | 597 |
| 1997-04-18 | 568 | 580 | 555 | 580 | 644,000 | 580 |
| 1997-04-17 | 575 | 587 | 560 | 568 | 613,000 | 568 |
| 1997-04-16 | 588 | 588 | 560 | 570 | 1,179,000 | 570 |
| 1997-04-15 | 545 | 576 | 545 | 571 | 1,231,000 | 571 |
| 1997-04-14 | 545 | 558 | 535 | 550 | 1,456,000 | 550 |
| 1997-04-11 | 555 | 574 | 534 | 555 | 3,120,000 | 555 |
| 1997-04-10 | 630 | 640 | 552 | 552 | 7,344,000 | 552 |
| 1997-04-09 | 691 | 699 | 650 | 650 | 1,773,000 | 650 |
| 1997-04-08 | 661 | 700 | 661 | 686 | 2,238,000 | 686 |
| 1997-04-07 | 760 | 765 | 664 | 671 | 3,821,000 | 671 |
| 1997-04-04 | 780 | 784 | 763 | 763 | 2,570,000 | 763 |
| 1997-04-03 | 769 | 799 | 758 | 790 | 5,658,000 | 790 |
| 1997-04-02 | 738 | 766 | 738 | 763 | 1,996,000 | 763 |
| 1997-04-01 | 735 | 776 | 731 | 746 | 3,815,000 | 746 |
| 1997-03-31 | 789 | 793 | 744 | 745 | 4,931,000 | 745 |
| 1997-03-28 | 744 | 779 | 734 | 779 | 6,386,000 | 779 |
| 1997-03-27 | 747 | 753 | 728 | 745 | 4,560,000 | 745 |
| 1997-03-26 | 711 | 738 | 703 | 737 | 3,718,000 | 737 |
| 1997-03-25 | 691 | 703 | 683 | 703 | 932,000 | 703 |
| 1997-03-24 | 719 | 728 | 695 | 699 | 1,805,000 | 699 |
| 1997-03-21 | 658 | 714 | 658 | 713 | 3,112,000 | 713 |
| 1997-03-19 | 674 | 680 | 653 | 660 | 2,963,000 | 660 |
| 1997-03-18 | 697 | 698 | 673 | 675 | 2,377,000 | 675 |
| 1997-03-17 | 710 | 720 | 696 | 705 | 1,495,000 | 705 |
| 1997-03-14 | 705 | 730 | 705 | 710 | 3,275,000 | 710 |
| 1997-03-13 | 685 | 718 | 677 | 715 | 4,275,000 | 715 |
| 1997-03-12 | 704 | 710 | 683 | 683 | 3,019,000 | 683 |
| 1997-03-11 | 669 | 694 | 666 | 694 | 1,993,000 | 694 |
| 1997-03-10 | 694 | 707 | 669 | 669 | 3,555,000 | 669 |
| 1997-03-07 | 627 | 690 | 626 | 687 | 3,764,000 | 687 |
| 1997-03-06 | 661 | 673 | 632 | 637 | 1,850,000 | 637 |
| 1997-03-05 | 632 | 660 | 626 | 651 | 1,861,000 | 651 |
| 1997-03-04 | 649 | 655 | 631 | 631 | 1,254,000 | 631 |
| 1997-03-03 | 604 | 657 | 602 | 639 | 2,220,000 | 639 |
| 1997-02-28 | 596 | 613 | 590 | 610 | 852,000 | 610 |
| 1997-02-27 | 602 | 630 | 598 | 605 | 980,000 | 605 |
| 1997-02-26 | 597 | 630 | 593 | 612 | 1,747,000 | 612 |
| 1997-02-25 | 534 | 611 | 530 | 587 | 991,000 | 587 |
| 1997-02-24 | 526 | 540 | 525 | 535 | 107,000 | 535 |
| 1997-02-21 | 545 | 545 | 520 | 520 | 170,000 | 520 |
| 1997-02-20 | 524 | 553 | 509 | 545 | 551,000 | 545 |
| 1997-02-19 | 481 | 514 | 481 | 514 | 336,000 | 514 |
| 1997-02-18 | 445 | 515 | 445 | 486 | 404,000 | 486 |
| 1997-02-17 | 441 | 445 | 441 | 445 | 41,000 | 445 |
| 1997-02-14 | 441 | 446 | 426 | 426 | 19,000 | 426 |
| 1997-02-13 | 426 | 440 | 426 | 440 | 40,000 | 440 |
| 1997-02-12 | 418 | 426 | 418 | 426 | 90,000 | 426 |
| 1997-02-10 | 425 | 430 | 422 | 422 | 35,000 | 422 |
| 1997-02-07 | 424 | 430 | 415 | 420 | 30,000 | 420 |
| 1997-02-06 | 426 | 426 | 424 | 424 | 17,000 | 424 |
| 1997-02-05 | 427 | 434 | 426 | 426 | 324,000 | 426 |
| 1997-02-04 | 437 | 439 | 437 | 437 | 9,000 | 437 |
| 1997-02-03 | 425 | 435 | 421 | 427 | 24,000 | 427 |
| 1997-01-31 | 420 | 440 | 420 | 435 | 57,000 | 435 |
| 1997-01-30 | 436 | 436 | 425 | 429 | 75,000 | 429 |
| 1997-01-29 | 440 | 444 | 431 | 431 | 61,000 | 431 |
| 1997-01-28 | 443 | 444 | 439 | 444 | 38,000 | 444 |
| 1997-01-27 | 445 | 445 | 435 | 443 | 57,000 | 443 |
| 1997-01-24 | 445 | 445 | 435 | 435 | 46,000 | 435 |
| 1997-01-23 | 431 | 441 | 431 | 441 | 31,000 | 441 |
| 1997-01-22 | 440 | 442 | 431 | 431 | 38,000 | 431 |
| 1997-01-21 | 431 | 435 | 430 | 430 | 39,000 | 430 |
| 1997-01-20 | 442 | 442 | 425 | 425 | 50,000 | 425 |
| 1997-01-17 | 441 | 442 | 438 | 439 | 58,000 | 439 |
| 1997-01-16 | 416 | 443 | 416 | 443 | 42,000 | 443 |
| 1997-01-14 | 405 | 410 | 403 | 410 | 71,000 | 410 |
| 1997-01-13 | 395 | 395 | 382 | 393 | 165,000 | 393 |
| 1997-01-10 | 395 | 398 | 380 | 380 | 122,000 | 380 |
| 1997-01-09 | 428 | 428 | 388 | 391 | 119,000 | 391 |
| 1997-01-08 | 435 | 435 | 430 | 431 | 85,000 | 431 |
| 1997-01-07 | 450 | 450 | 435 | 435 | 31,000 | 435 |
| 1997-01-06 | 437 | 449 | 437 | 449 | 3,000 | 449 |
分割・併合履歴 ： なし
