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
