7250 太平洋工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 360 | 361 | 360 | 361 | 29,000 | 361 |
| 1983-12-27 | 365 | 365 | 360 | 365 | 41,000 | 365 |
| 1983-12-26 | 355 | 360 | 355 | 360 | 11,000 | 360 |
| 1983-12-24 | 353 | 354 | 350 | 353 | 20,000 | 353 |
| 1983-12-23 | 359 | 360 | 350 | 350 | 42,000 | 350 |
| 1983-12-22 | 362 | 363 | 362 | 362 | 18,000 | 362 |
| 1983-12-21 | 366 | 366 | 361 | 362 | 37,000 | 362 |
| 1983-12-20 | 366 | 366 | 366 | 366 | 11,000 | 366 |
| 1983-12-19 | 361 | 362 | 361 | 361 | 10,000 | 361 |
| 1983-12-17 | 360 | 361 | 360 | 361 | 11,000 | 361 |
| 1983-12-16 | 359 | 361 | 359 | 359 | 9,000 | 359 |
| 1983-12-15 | 362 | 365 | 352 | 356 | 53,000 | 356 |
| 1983-12-14 | 370 | 370 | 361 | 365 | 22,000 | 365 |
| 1983-12-13 | 375 | 375 | 365 | 370 | 54,000 | 370 |
| 1983-12-12 | 378 | 378 | 375 | 375 | 14,000 | 375 |
| 1983-12-09 | 377 | 380 | 377 | 377 | 36,000 | 377 |
| 1983-12-08 | 375 | 380 | 375 | 377 | 29,000 | 377 |
| 1983-12-07 | 385 | 385 | 375 | 384 | 54,000 | 384 |
| 1983-12-06 | 389 | 389 | 385 | 385 | 35,000 | 385 |
| 1983-12-05 | 391 | 394 | 385 | 389 | 110,000 | 389 |
| 1983-12-03 | 395 | 395 | 389 | 391 | 49,000 | 391 |
| 1983-12-02 | 406 | 410 | 400 | 404 | 299,000 | 404 |
| 1983-12-01 | 390 | 405 | 390 | 404 | 364,000 | 404 |
| 1983-11-30 | 387 | 395 | 387 | 390 | 41,000 | 390 |
| 1983-11-29 | 395 | 395 | 385 | 385 | 83,000 | 385 |
| 1983-11-28 | 405 | 410 | 395 | 400 | 397,000 | 400 |
| 1983-11-26 | 380 | 400 | 380 | 400 | 87,000 | 400 |
| 1983-11-25 | 375 | 377 | 372 | 372 | 41,000 | 372 |
| 1983-11-24 | 385 | 385 | 376 | 376 | 23,000 | 376 |
| 1983-11-22 | 385 | 385 | 375 | 380 | 55,000 | 380 |
| 1983-11-21 | 380 | 380 | 375 | 380 | 46,000 | 380 |
| 1983-11-19 | 384 | 385 | 382 | 383 | 28,000 | 383 |
| 1983-11-18 | 399 | 400 | 389 | 389 | 65,000 | 389 |
| 1983-11-17 | 396 | 400 | 390 | 395 | 197,000 | 395 |
| 1983-11-16 | 402 | 402 | 390 | 395 | 237,000 | 395 |
| 1983-11-15 | 395 | 410 | 395 | 402 | 521,000 | 402 |
| 1983-11-14 | 380 | 390 | 375 | 390 | 79,000 | 390 |
| 1983-11-11 | 380 | 384 | 378 | 380 | 36,000 | 380 |
| 1983-11-10 | 380 | 387 | 380 | 384 | 49,000 | 384 |
| 1983-11-09 | 380 | 387 | 379 | 383 | 97,000 | 383 |
| 1983-11-08 | 381 | 390 | 378 | 378 | 155,000 | 378 |
| 1983-11-07 | 380 | 383 | 378 | 380 | 99,000 | 380 |
| 1983-11-05 | 380 | 384 | 380 | 380 | 60,000 | 380 |
| 1983-11-04 | 378 | 385 | 378 | 380 | 129,000 | 380 |
| 1983-11-02 | 395 | 395 | 390 | 393 | 65,000 | 393 |
| 1983-11-01 | 399 | 399 | 390 | 395 | 501,000 | 395 |
| 1983-10-31 | 383 | 404 | 382 | 400 | 949,000 | 400 |
| 1983-10-29 | 380 | 385 | 375 | 385 | 205,000 | 385 |
| 1983-10-28 | 378 | 380 | 376 | 380 | 402,000 | 380 |
| 1983-10-27 | 365 | 368 | 353 | 367 | 86,000 | 367 |
| 1983-10-26 | 357 | 360 | 350 | 360 | 136,000 | 360 |
| 1983-10-25 | 365 | 369 | 358 | 358 | 81,000 | 358 |
| 1983-10-24 | 368 | 370 | 360 | 369 | 50,000 | 369 |
| 1983-10-22 | 375 | 378 | 364 | 374 | 113,000 | 374 |
| 1983-10-21 | 385 | 386 | 365 | 378 | 267,000 | 378 |
| 1983-10-20 | 376 | 386 | 370 | 386 | 855,000 | 386 |
| 1983-10-19 | 350 | 373 | 345 | 361 | 704,000 | 361 |
| 1983-10-18 | 329 | 351 | 329 | 351 | 259,000 | 351 |
| 1983-10-17 | 318 | 328 | 318 | 328 | 27,000 | 328 |
| 1983-10-14 | 330 | 330 | 328 | 328 | 21,000 | 328 |
| 1983-10-13 | 335 | 335 | 330 | 330 | 27,000 | 330 |
| 1983-10-12 | 330 | 334 | 329 | 334 | 39,000 | 334 |
| 1983-10-11 | 330 | 331 | 330 | 331 | 23,000 | 331 |
| 1983-10-07 | 335 | 336 | 330 | 330 | 31,000 | 330 |
| 1983-10-06 | 335 | 337 | 335 | 335 | 46,000 | 335 |
| 1983-10-05 | 330 | 335 | 330 | 334 | 37,000 | 334 |
| 1983-10-04 | 337 | 348 | 330 | 335 | 157,000 | 335 |
| 1983-09-30 | 312 | 313 | 311 | 313 | 6,000 | 313 |
| 1983-09-29 | 311 | 312 | 310 | 310 | 57,000 | 310 |
| 1983-09-27 | 310 | 310 | 310 | 310 | 27,000 | 310 |
| 1983-09-26 | 316 | 316 | 310 | 310 | 21,000 | 310 |
| 1983-09-24 | 316 | 316 | 316 | 316 | 4,000 | 316 |
| 1983-09-22 | 315 | 315 | 315 | 315 | 14,000 | 315 |
| 1983-09-21 | 315 | 330 | 315 | 330 | 8,000 | 330 |
| 1983-09-20 | 311 | 311 | 310 | 310 | 21,000 | 310 |
| 1983-09-19 | 311 | 311 | 311 | 311 | 4,000 | 311 |
| 1983-09-17 | 310 | 313 | 310 | 311 | 16,000 | 311 |
| 1983-09-16 | 313 | 315 | 310 | 310 | 53,000 | 310 |
| 1983-09-14 | 313 | 313 | 312 | 313 | 7,000 | 313 |
| 1983-09-13 | 310 | 310 | 310 | 310 | 65,000 | 310 |
| 1983-09-12 | 325 | 328 | 325 | 325 | 22,000 | 325 |
| 1983-09-09 | 325 | 330 | 325 | 328 | 46,000 | 328 |
| 1983-09-07 | 330 | 330 | 330 | 330 | 17,000 | 330 |
| 1983-09-06 | 335 | 339 | 335 | 339 | 34,000 | 339 |
| 1983-09-05 | 325 | 335 | 320 | 335 | 49,000 | 335 |
| 1983-09-03 | 325 | 325 | 325 | 325 | 19,000 | 325 |
| 1983-09-02 | 328 | 328 | 326 | 328 | 17,000 | 328 |
| 1983-09-01 | 330 | 335 | 328 | 328 | 51,000 | 328 |
| 1983-08-29 | 329 | 330 | 310 | 310 | 48,000 | 310 |
| 1983-08-27 | 320 | 330 | 320 | 330 | 31,000 | 330 |
| 1983-08-26 | 321 | 330 | 321 | 325 | 30,000 | 325 |
| 1983-08-25 | 325 | 325 | 321 | 321 | 41,000 | 321 |
| 1983-08-24 | 322 | 325 | 321 | 321 | 31,000 | 321 |
| 1983-08-23 | 312 | 320 | 312 | 318 | 26,000 | 318 |
| 1983-08-22 | 315 | 316 | 308 | 310 | 43,000 | 310 |
| 1983-08-20 | 316 | 316 | 315 | 315 | 54,000 | 315 |
| 1983-08-19 | 317 | 317 | 315 | 315 | 30,000 | 315 |
| 1983-08-18 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 1983-08-17 | 317 | 320 | 315 | 315 | 23,000 | 315 |
| 1983-08-16 | 319 | 325 | 319 | 325 | 20,000 | 325 |
| 1983-08-15 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 1983-08-12 | 316 | 320 | 316 | 316 | 16,000 | 316 |
| 1983-08-11 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1983-08-10 | 329 | 329 | 320 | 320 | 15,000 | 320 |
| 1983-08-09 | 330 | 330 | 321 | 325 | 23,000 | 325 |
| 1983-08-06 | 320 | 330 | 320 | 330 | 12,000 | 330 |
| 1983-08-05 | 330 | 335 | 325 | 325 | 77,000 | 325 |
| 1983-08-04 | 330 | 340 | 330 | 340 | 91,000 | 340 |
| 1983-08-03 | 320 | 320 | 315 | 315 | 26,000 | 315 |
| 1983-08-02 | 320 | 323 | 320 | 320 | 16,000 | 320 |
| 1983-08-01 | 320 | 320 | 320 | 320 | 14,000 | 320 |
| 1983-07-30 | 322 | 322 | 322 | 322 | 7,000 | 322 |
| 1983-07-29 | 337 | 337 | 326 | 326 | 31,000 | 326 |
| 1983-07-28 | 334 | 340 | 330 | 335 | 83,000 | 335 |
| 1983-07-27 | 319 | 335 | 319 | 335 | 65,000 | 335 |
| 1983-07-26 | 319 | 319 | 315 | 315 | 31,000 | 315 |
| 1983-07-25 | 315 | 320 | 313 | 315 | 36,000 | 315 |
| 1983-07-23 | 319 | 320 | 313 | 320 | 26,000 | 320 |
| 1983-07-22 | 320 | 325 | 319 | 320 | 51,000 | 320 |
| 1983-07-21 | 316 | 320 | 313 | 320 | 37,000 | 320 |
| 1983-07-20 | 311 | 312 | 310 | 311 | 14,000 | 311 |
| 1983-07-19 | 311 | 311 | 310 | 310 | 26,000 | 310 |
| 1983-07-18 | 314 | 314 | 310 | 310 | 22,000 | 310 |
| 1983-07-15 | 312 | 319 | 310 | 314 | 10,000 | 314 |
| 1983-07-14 | 316 | 320 | 310 | 310 | 36,000 | 310 |
| 1983-07-13 | 325 | 325 | 315 | 315 | 18,000 | 315 |
| 1983-07-12 | 325 | 330 | 325 | 325 | 23,000 | 325 |
| 1983-07-11 | 325 | 325 | 320 | 325 | 55,000 | 325 |
| 1983-07-09 | 331 | 331 | 325 | 325 | 26,000 | 325 |
| 1983-07-08 | 323 | 330 | 323 | 330 | 6,000 | 330 |
| 1983-07-07 | 327 | 327 | 320 | 320 | 14,000 | 320 |
| 1983-07-06 | 320 | 325 | 317 | 325 | 38,000 | 325 |
| 1983-07-05 | 314 | 320 | 314 | 320 | 16,000 | 320 |
| 1983-07-04 | 321 | 325 | 310 | 310 | 49,000 | 310 |
| 1983-07-01 | 321 | 323 | 320 | 321 | 52,000 | 321 |
| 1983-06-30 | 324 | 324 | 321 | 321 | 24,000 | 321 |
| 1983-06-29 | 335 | 335 | 323 | 325 | 20,000 | 325 |
| 1983-06-28 | 325 | 335 | 320 | 335 | 26,000 | 335 |
| 1983-06-27 | 332 | 332 | 320 | 320 | 56,000 | 320 |
| 1983-06-24 | 326 | 343 | 326 | 340 | 68,000 | 340 |
| 1983-06-23 | 322 | 325 | 322 | 325 | 30,000 | 325 |
| 1983-06-22 | 331 | 340 | 321 | 321 | 49,000 | 321 |
| 1983-06-21 | 337 | 338 | 330 | 330 | 39,000 | 330 |
| 1983-06-20 | 340 | 345 | 337 | 338 | 35,000 | 338 |
| 1983-06-17 | 350 | 351 | 347 | 347 | 182,000 | 347 |
| 1983-06-16 | 332 | 353 | 332 | 352 | 437,000 | 352 |
| 1983-06-15 | 335 | 340 | 328 | 328 | 72,000 | 328 |
| 1983-06-14 | 346 | 350 | 335 | 337 | 406,000 | 337 |
| 1983-06-13 | 331 | 347 | 330 | 347 | 764,000 | 347 |
| 1983-06-11 | 329 | 330 | 321 | 321 | 183,000 | 321 |
| 1983-06-10 | 305 | 330 | 302 | 328 | 308,000 | 328 |
| 1983-06-09 | 305 | 308 | 300 | 305 | 79,000 | 305 |
| 1983-06-08 | 300 | 310 | 299 | 310 | 38,000 | 310 |
| 1983-06-07 | 310 | 310 | 305 | 305 | 44,000 | 305 |
| 1983-06-06 | 310 | 310 | 306 | 310 | 24,000 | 310 |
| 1983-06-04 | 307 | 311 | 306 | 306 | 45,000 | 306 |
| 1983-06-03 | 317 | 317 | 306 | 315 | 71,000 | 315 |
| 1983-06-02 | 320 | 320 | 310 | 315 | 63,000 | 315 |
| 1983-06-01 | 304 | 320 | 304 | 315 | 113,000 | 315 |
| 1983-05-31 | 311 | 315 | 301 | 302 | 55,000 | 302 |
| 1983-05-30 | 315 | 318 | 310 | 310 | 72,000 | 310 |
| 1983-05-28 | 310 | 315 | 310 | 310 | 42,000 | 310 |
| 1983-05-27 | 315 | 321 | 310 | 311 | 81,000 | 311 |
| 1983-05-26 | 320 | 324 | 317 | 320 | 124,000 | 320 |
| 1983-05-25 | 320 | 330 | 316 | 318 | 596,000 | 318 |
| 1983-05-24 | 300 | 323 | 300 | 317 | 252,000 | 317 |
| 1983-05-23 | 310 | 310 | 296 | 300 | 143,000 | 300 |
| 1983-05-20 | 310 | 326 | 305 | 307 | 786,000 | 307 |
| 1983-05-19 | 286 | 314 | 286 | 305 | 791,000 | 305 |
| 1983-05-18 | 275 | 287 | 275 | 287 | 111,000 | 287 |
| 1983-05-17 | 280 | 280 | 270 | 270 | 36,000 | 270 |
| 1983-05-16 | 277 | 280 | 275 | 275 | 45,000 | 275 |
| 1983-05-14 | 271 | 277 | 271 | 277 | 14,000 | 277 |
| 1983-05-13 | 262 | 272 | 262 | 270 | 50,000 | 270 |
| 1983-05-12 | 275 | 277 | 274 | 277 | 28,000 | 277 |
| 1983-05-11 | 280 | 280 | 273 | 273 | 36,000 | 273 |
| 1983-05-10 | 289 | 289 | 278 | 278 | 43,000 | 278 |
| 1983-05-09 | 297 | 297 | 290 | 290 | 26,000 | 290 |
| 1983-05-07 | 294 | 298 | 290 | 298 | 58,000 | 298 |
| 1983-05-06 | 298 | 298 | 295 | 295 | 89,000 | 295 |
| 1983-05-04 | 295 | 298 | 295 | 298 | 195,000 | 298 |
| 1983-05-02 | 295 | 298 | 290 | 298 | 236,000 | 298 |
| 1983-04-30 | 294 | 298 | 290 | 290 | 91,000 | 290 |
| 1983-04-28 | 298 | 298 | 285 | 290 | 141,000 | 290 |
| 1983-04-27 | 285 | 305 | 280 | 298 | 585,000 | 298 |
| 1983-04-26 | 282 | 285 | 280 | 283 | 132,000 | 283 |
| 1983-04-25 | 272 | 286 | 272 | 280 | 122,000 | 280 |
| 1983-04-23 | 269 | 276 | 269 | 272 | 89,000 | 272 |
| 1983-04-22 | 264 | 270 | 261 | 266 | 40,000 | 266 |
| 1983-04-21 | 266 | 266 | 260 | 260 | 22,000 | 260 |
| 1983-04-20 | 257 | 266 | 257 | 266 | 52,000 | 266 |
| 1983-04-19 | 252 | 258 | 252 | 257 | 30,000 | 257 |
| 1983-04-18 | 255 | 255 | 250 | 251 | 5,000 | 251 |
| 1983-04-15 | 258 | 258 | 253 | 253 | 22,000 | 253 |
| 1983-04-14 | 252 | 258 | 250 | 257 | 23,000 | 257 |
| 1983-04-13 | 257 | 257 | 256 | 257 | 7,000 | 257 |
| 1983-04-12 | 258 | 258 | 258 | 258 | 17,000 | 258 |
| 1983-04-11 | 251 | 258 | 251 | 258 | 14,000 | 258 |
| 1983-04-08 | 255 | 258 | 255 | 258 | 6,000 | 258 |
| 1983-04-07 | 258 | 260 | 258 | 260 | 14,000 | 260 |
| 1983-04-06 | 260 | 260 | 258 | 258 | 4,000 | 258 |
| 1983-04-05 | 260 | 263 | 260 | 260 | 30,000 | 260 |
| 1983-04-04 | 260 | 264 | 260 | 263 | 30,000 | 263 |
| 1983-04-02 | 250 | 256 | 250 | 256 | 5,000 | 256 |
| 1983-04-01 | 252 | 255 | 248 | 248 | 33,000 | 248 |
| 1983-03-31 | 250 | 251 | 250 | 251 | 5,000 | 251 |
| 1983-03-30 | 252 | 252 | 250 | 250 | 12,000 | 250 |
| 1983-03-29 | 250 | 252 | 250 | 251 | 26,000 | 251 |
| 1983-03-28 | 249 | 249 | 249 | 249 | 11,000 | 249 |
| 1983-03-26 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1983-03-25 | 247 | 247 | 245 | 245 | 15,000 | 245 |
| 1983-03-24 | 245 | 250 | 245 | 247 | 20,000 | 247 |
| 1983-03-23 | 240 | 240 | 239 | 240 | 22,000 | 240 |
| 1983-03-22 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 1983-03-18 | 235 | 236 | 235 | 235 | 12,000 | 235 |
| 1983-03-17 | 234 | 234 | 234 | 234 | 4,000 | 234 |
| 1983-03-16 | 233 | 233 | 233 | 233 | 4,000 | 233 |
| 1983-03-15 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1983-03-14 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1983-03-12 | 234 | 235 | 234 | 235 | 11,000 | 235 |
| 1983-03-11 | 231 | 234 | 231 | 234 | 4,000 | 234 |
| 1983-03-10 | 230 | 230 | 230 | 230 | 23,000 | 230 |
| 1983-03-09 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1983-03-08 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1983-03-07 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 1983-03-04 | 230 | 230 | 227 | 227 | 4,000 | 227 |
| 1983-03-02 | 229 | 229 | 228 | 228 | 11,000 | 228 |
| 1983-03-01 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1983-02-28 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1983-02-26 | 226 | 226 | 226 | 226 | 10,000 | 226 |
| 1983-02-25 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 1983-02-24 | 234 | 234 | 230 | 230 | 10,000 | 230 |
| 1983-02-23 | 235 | 235 | 234 | 235 | 11,000 | 235 |
| 1983-02-22 | 235 | 235 | 235 | 235 | 14,000 | 235 |
| 1983-02-21 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1983-02-18 | 234 | 234 | 234 | 234 | 5,000 | 234 |
| 1983-02-17 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 1983-02-16 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1983-02-15 | 237 | 237 | 237 | 237 | 9,000 | 237 |
| 1983-02-14 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 1983-02-12 | 237 | 237 | 237 | 237 | 8,000 | 237 |
| 1983-02-10 | 230 | 230 | 226 | 226 | 9,000 | 226 |
| 1983-02-09 | 230 | 235 | 230 | 235 | 13,000 | 235 |
| 1983-02-08 | 228 | 230 | 228 | 230 | 10,000 | 230 |
| 1983-02-07 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 1983-02-04 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 1983-02-03 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 1983-02-02 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1983-02-01 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 1983-01-31 | 235 | 236 | 235 | 236 | 3,000 | 236 |
| 1983-01-29 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 1983-01-28 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1983-01-27 | 230 | 230 | 230 | 230 | 15,000 | 230 |
| 1983-01-26 | 230 | 230 | 230 | 230 | 16,000 | 230 |
| 1983-01-25 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1983-01-24 | 231 | 231 | 230 | 230 | 17,000 | 230 |
| 1983-01-21 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 1983-01-20 | 232 | 232 | 231 | 231 | 2,000 | 231 |
| 1983-01-18 | 231 | 232 | 231 | 232 | 12,000 | 232 |
| 1983-01-17 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1983-01-14 | 232 | 232 | 231 | 231 | 2,000 | 231 |
| 1983-01-13 | 234 | 234 | 230 | 230 | 7,000 | 230 |
| 1983-01-12 | 230 | 230 | 226 | 230 | 17,000 | 230 |
| 1983-01-11 | 235 | 235 | 233 | 234 | 6,000 | 234 |
| 1983-01-10 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 1983-01-08 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 1983-01-07 | 233 | 233 | 232 | 232 | 2,000 | 232 |
| 1983-01-06 | 232 | 232 | 232 | 232 | 8,000 | 232 |
| 1983-01-05 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1983-01-04 | 234 | 234 | 232 | 232 | 4,000 | 232 |
分割・併合履歴 ： なし
