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
