7250 太平洋工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 354 | 355 | 354 | 354 | 18,000 | 354 |
| 1985-12-27 | 360 | 360 | 356 | 360 | 45,000 | 360 |
| 1985-12-26 | 367 | 367 | 354 | 360 | 34,000 | 360 |
| 1985-12-25 | 350 | 357 | 350 | 357 | 60,000 | 357 |
| 1985-12-24 | 357 | 357 | 348 | 350 | 80,000 | 350 |
| 1985-12-23 | 361 | 363 | 350 | 352 | 61,000 | 352 |
| 1985-12-21 | 361 | 362 | 360 | 361 | 33,000 | 361 |
| 1985-12-20 | 375 | 378 | 365 | 370 | 78,000 | 370 |
| 1985-12-19 | 389 | 389 | 368 | 375 | 164,000 | 375 |
| 1985-12-18 | 388 | 393 | 380 | 388 | 366,000 | 388 |
| 1985-12-17 | 371 | 393 | 371 | 393 | 663,000 | 393 |
| 1985-12-16 | 375 | 377 | 370 | 371 | 382,000 | 371 |
| 1985-12-13 | 358 | 372 | 355 | 370 | 390,000 | 370 |
| 1985-12-12 | 358 | 358 | 345 | 348 | 72,000 | 348 |
| 1985-12-11 | 355 | 358 | 350 | 355 | 115,000 | 355 |
| 1985-12-10 | 355 | 363 | 348 | 350 | 299,000 | 350 |
| 1985-12-09 | 343 | 360 | 340 | 355 | 252,000 | 355 |
| 1985-12-07 | 336 | 339 | 333 | 335 | 32,000 | 335 |
| 1985-12-06 | 336 | 340 | 332 | 335 | 45,000 | 335 |
| 1985-12-05 | 330 | 338 | 330 | 338 | 21,000 | 338 |
| 1985-12-04 | 321 | 329 | 321 | 323 | 22,000 | 323 |
| 1985-12-02 | 325 | 325 | 323 | 323 | 17,000 | 323 |
| 1985-11-30 | 325 | 325 | 321 | 321 | 10,000 | 321 |
| 1985-11-29 | 325 | 325 | 321 | 321 | 17,000 | 321 |
| 1985-11-27 | 320 | 320 | 320 | 320 | 25,000 | 320 |
| 1985-11-26 | 330 | 330 | 320 | 320 | 23,000 | 320 |
| 1985-11-25 | 321 | 321 | 321 | 321 | 6,000 | 321 |
| 1985-11-22 | 321 | 321 | 321 | 321 | 11,000 | 321 |
| 1985-11-21 | 323 | 325 | 321 | 321 | 18,000 | 321 |
| 1985-11-20 | 323 | 323 | 323 | 323 | 5,000 | 323 |
| 1985-11-19 | 324 | 325 | 324 | 325 | 14,000 | 325 |
| 1985-11-18 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1985-11-16 | 330 | 330 | 327 | 330 | 18,000 | 330 |
| 1985-11-15 | 326 | 327 | 326 | 327 | 7,000 | 327 |
| 1985-11-14 | 329 | 329 | 320 | 320 | 22,000 | 320 |
| 1985-11-13 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 1985-11-12 | 321 | 321 | 320 | 320 | 12,000 | 320 |
| 1985-11-11 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 1985-11-07 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 1985-11-06 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1985-11-05 | 320 | 320 | 316 | 316 | 8,000 | 316 |
| 1985-11-02 | 318 | 320 | 316 | 320 | 8,000 | 320 |
| 1985-11-01 | 320 | 320 | 316 | 320 | 43,000 | 320 |
| 1985-10-31 | 322 | 322 | 321 | 321 | 18,000 | 321 |
| 1985-10-30 | 323 | 323 | 322 | 322 | 7,000 | 322 |
| 1985-10-28 | 321 | 335 | 321 | 335 | 34,000 | 335 |
| 1985-10-25 | 323 | 323 | 320 | 321 | 12,000 | 321 |
| 1985-10-24 | 321 | 321 | 320 | 320 | 32,000 | 320 |
| 1985-10-23 | 322 | 323 | 320 | 320 | 5,000 | 320 |
| 1985-10-22 | 323 | 325 | 323 | 323 | 3,000 | 323 |
| 1985-10-21 | 322 | 330 | 320 | 330 | 13,000 | 330 |
| 1985-10-18 | 325 | 325 | 320 | 320 | 11,000 | 320 |
| 1985-10-17 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1985-10-16 | 320 | 320 | 320 | 320 | 28,000 | 320 |
| 1985-10-15 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1985-10-14 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1985-10-11 | 330 | 330 | 325 | 327 | 16,000 | 327 |
| 1985-10-09 | 326 | 330 | 320 | 330 | 13,000 | 330 |
| 1985-10-08 | 320 | 330 | 319 | 330 | 17,000 | 330 |
| 1985-10-07 | 321 | 326 | 320 | 320 | 4,000 | 320 |
| 1985-10-05 | 325 | 328 | 320 | 320 | 35,000 | 320 |
| 1985-10-04 | 320 | 330 | 320 | 328 | 31,000 | 328 |
| 1985-10-03 | 322 | 329 | 318 | 318 | 28,000 | 318 |
| 1985-10-02 | 323 | 330 | 320 | 320 | 51,000 | 320 |
| 1985-10-01 | 321 | 321 | 321 | 321 | 9,000 | 321 |
| 1985-09-30 | 330 | 334 | 330 | 334 | 11,000 | 334 |
| 1985-09-28 | 314 | 315 | 314 | 315 | 7,000 | 315 |
| 1985-09-27 | 335 | 335 | 333 | 333 | 2,000 | 333 |
| 1985-09-26 | 337 | 339 | 335 | 335 | 42,000 | 335 |
| 1985-09-25 | 337 | 340 | 336 | 336 | 23,000 | 336 |
| 1985-09-24 | 340 | 340 | 337 | 337 | 43,000 | 337 |
| 1985-09-21 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1985-09-20 | 340 | 342 | 340 | 340 | 15,000 | 340 |
| 1985-09-19 | 338 | 338 | 338 | 338 | 12,000 | 338 |
| 1985-09-18 | 338 | 342 | 338 | 342 | 23,000 | 342 |
| 1985-09-17 | 345 | 345 | 337 | 337 | 19,000 | 337 |
| 1985-09-13 | 340 | 348 | 337 | 345 | 42,000 | 345 |
| 1985-09-12 | 340 | 340 | 338 | 340 | 15,000 | 340 |
| 1985-09-11 | 335 | 340 | 335 | 336 | 41,000 | 336 |
| 1985-09-10 | 335 | 336 | 332 | 332 | 15,000 | 332 |
| 1985-09-09 | 336 | 336 | 331 | 331 | 6,000 | 331 |
| 1985-09-07 | 334 | 335 | 331 | 331 | 10,000 | 331 |
| 1985-09-06 | 335 | 335 | 333 | 333 | 7,000 | 333 |
| 1985-09-05 | 336 | 336 | 333 | 334 | 13,000 | 334 |
| 1985-09-04 | 333 | 339 | 333 | 338 | 16,000 | 338 |
| 1985-09-03 | 331 | 333 | 331 | 332 | 20,000 | 332 |
| 1985-09-02 | 335 | 335 | 330 | 331 | 7,000 | 331 |
| 1985-08-31 | 330 | 333 | 330 | 333 | 6,000 | 333 |
| 1985-08-30 | 335 | 335 | 333 | 333 | 13,000 | 333 |
| 1985-08-29 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 1985-08-28 | 340 | 340 | 330 | 333 | 43,000 | 333 |
| 1985-08-27 | 342 | 342 | 340 | 340 | 5,000 | 340 |
| 1985-08-26 | 338 | 344 | 338 | 342 | 11,000 | 342 |
| 1985-08-24 | 335 | 344 | 335 | 340 | 9,000 | 340 |
| 1985-08-23 | 333 | 336 | 333 | 335 | 15,000 | 335 |
| 1985-08-22 | 345 | 345 | 330 | 330 | 26,000 | 330 |
| 1985-08-21 | 345 | 345 | 345 | 345 | 13,000 | 345 |
| 1985-08-20 | 350 | 350 | 345 | 345 | 39,000 | 345 |
| 1985-08-19 | 338 | 348 | 338 | 348 | 61,000 | 348 |
| 1985-08-17 | 348 | 348 | 340 | 340 | 38,000 | 340 |
| 1985-08-16 | 350 | 353 | 347 | 348 | 84,000 | 348 |
| 1985-08-15 | 349 | 354 | 349 | 353 | 73,000 | 353 |
| 1985-08-14 | 322 | 322 | 321 | 321 | 8,000 | 321 |
| 1985-08-12 | 329 | 329 | 321 | 321 | 4,000 | 321 |
| 1985-08-09 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1985-08-08 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 1985-08-07 | 321 | 326 | 320 | 320 | 9,000 | 320 |
| 1985-08-05 | 321 | 321 | 320 | 320 | 18,000 | 320 |
| 1985-08-03 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 1985-08-02 | 331 | 331 | 321 | 321 | 10,000 | 321 |
| 1985-08-01 | 323 | 324 | 311 | 311 | 9,000 | 311 |
| 1985-07-31 | 329 | 333 | 325 | 325 | 10,000 | 325 |
| 1985-07-29 | 330 | 339 | 320 | 339 | 54,000 | 339 |
| 1985-07-26 | 335 | 335 | 330 | 330 | 28,000 | 330 |
| 1985-07-25 | 331 | 331 | 331 | 331 | 7,000 | 331 |
| 1985-07-24 | 340 | 340 | 330 | 331 | 17,000 | 331 |
| 1985-07-23 | 341 | 343 | 340 | 340 | 20,000 | 340 |
| 1985-07-22 | 340 | 340 | 340 | 340 | 13,000 | 340 |
| 1985-07-20 | 351 | 353 | 340 | 340 | 17,000 | 340 |
| 1985-07-19 | 345 | 356 | 344 | 350 | 69,000 | 350 |
| 1985-07-18 | 336 | 344 | 335 | 344 | 45,000 | 344 |
| 1985-07-17 | 336 | 339 | 336 | 336 | 46,000 | 336 |
| 1985-07-16 | 329 | 335 | 329 | 335 | 16,000 | 335 |
| 1985-07-15 | 341 | 341 | 322 | 335 | 54,000 | 335 |
| 1985-07-12 | 345 | 345 | 331 | 340 | 36,000 | 340 |
| 1985-07-11 | 345 | 345 | 341 | 343 | 26,000 | 343 |
| 1985-07-10 | 345 | 346 | 345 | 345 | 53,000 | 345 |
| 1985-07-09 | 357 | 357 | 345 | 345 | 50,000 | 345 |
| 1985-07-08 | 360 | 360 | 350 | 350 | 69,000 | 350 |
| 1985-07-06 | 356 | 358 | 351 | 355 | 36,000 | 355 |
| 1985-07-05 | 362 | 362 | 355 | 355 | 180,000 | 355 |
| 1985-07-04 | 362 | 365 | 356 | 362 | 138,000 | 362 |
| 1985-07-03 | 359 | 369 | 359 | 367 | 425,000 | 367 |
| 1985-07-02 | 350 | 365 | 350 | 351 | 267,000 | 351 |
| 1985-07-01 | 346 | 350 | 341 | 350 | 50,000 | 350 |
| 1985-06-29 | 342 | 342 | 339 | 339 | 31,000 | 339 |
| 1985-06-28 | 339 | 341 | 338 | 339 | 21,000 | 339 |
| 1985-06-27 | 341 | 341 | 337 | 337 | 25,000 | 337 |
| 1985-06-26 | 338 | 348 | 336 | 336 | 26,000 | 336 |
| 1985-06-25 | 335 | 335 | 333 | 333 | 16,000 | 333 |
| 1985-06-24 | 333 | 334 | 333 | 333 | 11,000 | 333 |
| 1985-06-22 | 334 | 334 | 332 | 332 | 4,000 | 332 |
| 1985-06-21 | 332 | 335 | 331 | 334 | 19,000 | 334 |
| 1985-06-20 | 337 | 337 | 329 | 329 | 24,000 | 329 |
| 1985-06-19 | 340 | 342 | 339 | 339 | 15,000 | 339 |
| 1985-06-18 | 347 | 347 | 341 | 341 | 61,000 | 341 |
| 1985-06-17 | 350 | 354 | 344 | 346 | 63,000 | 346 |
| 1985-06-15 | 354 | 360 | 345 | 350 | 213,000 | 350 |
| 1985-06-14 | 326 | 360 | 326 | 354 | 210,000 | 354 |
| 1985-06-13 | 329 | 329 | 328 | 329 | 6,000 | 329 |
| 1985-06-12 | 329 | 329 | 326 | 326 | 23,000 | 326 |
| 1985-06-11 | 329 | 329 | 329 | 329 | 19,000 | 329 |
| 1985-06-10 | 329 | 329 | 327 | 329 | 6,000 | 329 |
| 1985-06-07 | 325 | 330 | 325 | 325 | 18,000 | 325 |
| 1985-06-06 | 329 | 330 | 326 | 329 | 16,000 | 329 |
| 1985-06-05 | 329 | 330 | 324 | 330 | 36,000 | 330 |
| 1985-06-04 | 329 | 330 | 320 | 330 | 34,000 | 330 |
| 1985-06-03 | 326 | 330 | 323 | 325 | 60,000 | 325 |
| 1985-06-01 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 1985-05-31 | 325 | 325 | 325 | 325 | 16,000 | 325 |
| 1985-05-30 | 325 | 325 | 324 | 325 | 6,000 | 325 |
| 1985-05-29 | 330 | 330 | 323 | 323 | 47,000 | 323 |
| 1985-05-28 | 329 | 330 | 328 | 330 | 25,000 | 330 |
| 1985-05-27 | 320 | 330 | 320 | 330 | 6,000 | 330 |
| 1985-05-25 | 320 | 320 | 319 | 319 | 38,000 | 319 |
| 1985-05-24 | 325 | 325 | 320 | 320 | 59,000 | 320 |
| 1985-05-23 | 318 | 320 | 318 | 320 | 6,000 | 320 |
| 1985-05-22 | 320 | 325 | 317 | 320 | 16,000 | 320 |
| 1985-05-21 | 321 | 321 | 316 | 320 | 27,000 | 320 |
| 1985-05-20 | 321 | 321 | 320 | 320 | 8,000 | 320 |
| 1985-05-18 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1985-05-17 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 1985-05-16 | 313 | 320 | 313 | 320 | 8,000 | 320 |
| 1985-05-15 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 1985-05-14 | 315 | 320 | 313 | 313 | 12,000 | 313 |
| 1985-05-13 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 1985-05-10 | 315 | 315 | 315 | 315 | 10,000 | 315 |
| 1985-05-09 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1985-05-08 | 312 | 320 | 312 | 320 | 8,000 | 320 |
| 1985-05-07 | 312 | 312 | 311 | 311 | 15,000 | 311 |
| 1985-05-04 | 311 | 317 | 310 | 311 | 12,000 | 311 |
| 1985-05-02 | 310 | 310 | 310 | 310 | 27,000 | 310 |
| 1985-05-01 | 311 | 311 | 310 | 310 | 7,000 | 310 |
| 1985-04-24 | 311 | 311 | 310 | 311 | 9,000 | 311 |
| 1985-04-23 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1985-04-22 | 311 | 311 | 310 | 310 | 11,000 | 310 |
| 1985-04-20 | 311 | 311 | 310 | 310 | 4,000 | 310 |
| 1985-04-19 | 311 | 315 | 310 | 310 | 21,000 | 310 |
| 1985-04-18 | 315 | 315 | 312 | 312 | 21,000 | 312 |
| 1985-04-17 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 1985-04-16 | 318 | 318 | 315 | 315 | 11,000 | 315 |
| 1985-04-15 | 319 | 319 | 318 | 318 | 18,000 | 318 |
| 1985-04-12 | 319 | 319 | 317 | 318 | 11,000 | 318 |
| 1985-04-11 | 318 | 319 | 318 | 319 | 16,000 | 319 |
| 1985-04-10 | 318 | 318 | 317 | 318 | 31,000 | 318 |
| 1985-04-09 | 317 | 318 | 317 | 317 | 18,000 | 317 |
| 1985-04-08 | 318 | 318 | 317 | 318 | 14,000 | 318 |
| 1985-04-05 | 317 | 317 | 316 | 317 | 9,000 | 317 |
| 1985-04-04 | 316 | 318 | 316 | 318 | 9,000 | 318 |
| 1985-04-03 | 315 | 315 | 315 | 315 | 28,000 | 315 |
| 1985-04-02 | 320 | 320 | 315 | 315 | 13,000 | 315 |
| 1985-04-01 | 320 | 320 | 320 | 320 | 11,000 | 320 |
| 1985-03-30 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1985-03-29 | 318 | 320 | 317 | 320 | 12,000 | 320 |
| 1985-03-28 | 320 | 320 | 317 | 317 | 13,000 | 317 |
| 1985-03-27 | 316 | 320 | 316 | 320 | 14,000 | 320 |
| 1985-03-26 | 325 | 325 | 325 | 325 | 23,000 | 325 |
| 1985-03-25 | 326 | 328 | 326 | 326 | 21,000 | 326 |
| 1985-03-23 | 330 | 331 | 330 | 331 | 4,000 | 331 |
| 1985-03-22 | 326 | 330 | 326 | 326 | 18,000 | 326 |
| 1985-03-20 | 335 | 335 | 331 | 331 | 5,000 | 331 |
| 1985-03-19 | 327 | 330 | 327 | 330 | 16,000 | 330 |
| 1985-03-18 | 330 | 330 | 325 | 328 | 23,000 | 328 |
| 1985-03-16 | 326 | 330 | 325 | 330 | 20,000 | 330 |
| 1985-03-15 | 325 | 325 | 320 | 325 | 35,000 | 325 |
| 1985-03-14 | 327 | 327 | 321 | 321 | 21,000 | 321 |
| 1985-03-13 | 321 | 325 | 321 | 325 | 30,000 | 325 |
| 1985-03-12 | 325 | 326 | 317 | 326 | 35,000 | 326 |
| 1985-03-11 | 326 | 326 | 325 | 325 | 16,000 | 325 |
| 1985-03-08 | 323 | 325 | 322 | 325 | 8,000 | 325 |
| 1985-03-07 | 319 | 325 | 317 | 325 | 18,000 | 325 |
| 1985-03-06 | 317 | 319 | 317 | 319 | 18,000 | 319 |
| 1985-03-05 | 317 | 317 | 317 | 317 | 16,000 | 317 |
| 1985-03-04 | 318 | 318 | 317 | 317 | 8,000 | 317 |
| 1985-03-02 | 317 | 317 | 317 | 317 | 5,000 | 317 |
| 1985-03-01 | 319 | 319 | 317 | 317 | 27,000 | 317 |
| 1985-02-28 | 316 | 319 | 316 | 319 | 27,000 | 319 |
| 1985-02-27 | 317 | 317 | 317 | 317 | 5,000 | 317 |
| 1985-02-26 | 318 | 319 | 316 | 316 | 27,000 | 316 |
| 1985-02-25 | 319 | 319 | 319 | 319 | 6,000 | 319 |
| 1985-02-23 | 317 | 319 | 316 | 316 | 48,000 | 316 |
| 1985-02-22 | 318 | 318 | 318 | 318 | 17,000 | 318 |
| 1985-02-21 | 317 | 318 | 317 | 317 | 28,000 | 317 |
| 1985-02-20 | 318 | 318 | 317 | 317 | 23,000 | 317 |
| 1985-02-19 | 318 | 319 | 318 | 319 | 30,000 | 319 |
| 1985-02-18 | 318 | 320 | 317 | 320 | 27,000 | 320 |
| 1985-02-16 | 319 | 319 | 318 | 318 | 7,000 | 318 |
| 1985-02-15 | 319 | 319 | 319 | 319 | 15,000 | 319 |
| 1985-02-14 | 319 | 319 | 316 | 319 | 8,000 | 319 |
| 1985-02-13 | 319 | 319 | 318 | 319 | 10,000 | 319 |
| 1985-02-12 | 320 | 320 | 318 | 318 | 13,000 | 318 |
| 1985-02-07 | 320 | 320 | 318 | 318 | 12,000 | 318 |
| 1985-02-06 | 322 | 322 | 315 | 315 | 27,000 | 315 |
| 1985-02-05 | 323 | 323 | 323 | 323 | 13,000 | 323 |
| 1985-02-04 | 326 | 326 | 325 | 325 | 2,000 | 325 |
| 1985-02-02 | 324 | 324 | 324 | 324 | 5,000 | 324 |
| 1985-02-01 | 325 | 330 | 324 | 324 | 15,000 | 324 |
| 1985-01-31 | 325 | 325 | 325 | 325 | 8,000 | 325 |
| 1985-01-30 | 325 | 330 | 325 | 330 | 17,000 | 330 |
| 1985-01-29 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 1985-01-28 | 330 | 335 | 330 | 335 | 18,000 | 335 |
| 1985-01-26 | 330 | 335 | 330 | 335 | 11,000 | 335 |
| 1985-01-25 | 340 | 340 | 335 | 335 | 13,000 | 335 |
| 1985-01-24 | 330 | 340 | 330 | 340 | 15,000 | 340 |
| 1985-01-23 | 330 | 330 | 327 | 330 | 7,000 | 330 |
| 1985-01-22 | 324 | 325 | 324 | 325 | 18,000 | 325 |
| 1985-01-21 | 324 | 324 | 324 | 324 | 14,000 | 324 |
| 1985-01-19 | 323 | 323 | 323 | 323 | 9,000 | 323 |
| 1985-01-18 | 323 | 323 | 323 | 323 | 4,000 | 323 |
| 1985-01-17 | 323 | 325 | 321 | 321 | 37,000 | 321 |
| 1985-01-16 | 321 | 321 | 320 | 321 | 20,000 | 321 |
| 1985-01-11 | 320 | 325 | 319 | 320 | 43,000 | 320 |
| 1985-01-10 | 320 | 320 | 319 | 320 | 27,000 | 320 |
| 1985-01-09 | 320 | 320 | 319 | 320 | 60,000 | 320 |
| 1985-01-08 | 319 | 320 | 319 | 320 | 18,000 | 320 |
| 1985-01-07 | 320 | 320 | 319 | 319 | 12,000 | 319 |
| 1985-01-05 | 320 | 320 | 318 | 318 | 12,000 | 318 |
| 1985-01-04 | 322 | 322 | 322 | 322 | 3,000 | 322 |
分割・併合履歴 ： なし
