7250 太平洋工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 760 | 770 | 760 | 770 | 30,000 | 770 |
| 1988-12-27 | 760 | 764 | 755 | 755 | 102,000 | 755 |
| 1988-12-26 | 760 | 760 | 756 | 756 | 25,000 | 756 |
| 1988-12-24 | 755 | 757 | 755 | 756 | 84,000 | 756 |
| 1988-12-23 | 756 | 756 | 755 | 755 | 46,000 | 755 |
| 1988-12-22 | 751 | 755 | 750 | 755 | 77,000 | 755 |
| 1988-12-21 | 755 | 763 | 750 | 750 | 52,000 | 750 |
| 1988-12-20 | 740 | 765 | 740 | 760 | 13,000 | 760 |
| 1988-12-19 | 762 | 762 | 740 | 740 | 22,000 | 740 |
| 1988-12-16 | 775 | 775 | 752 | 762 | 68,000 | 762 |
| 1988-12-15 | 777 | 780 | 774 | 774 | 47,000 | 774 |
| 1988-12-14 | 781 | 781 | 775 | 775 | 33,000 | 775 |
| 1988-12-13 | 790 | 790 | 780 | 781 | 65,000 | 781 |
| 1988-12-12 | 800 | 800 | 790 | 790 | 76,000 | 790 |
| 1988-12-09 | 797 | 805 | 797 | 800 | 116,000 | 800 |
| 1988-12-08 | 804 | 815 | 795 | 796 | 117,000 | 796 |
| 1988-12-07 | 805 | 810 | 791 | 804 | 60,000 | 804 |
| 1988-12-06 | 818 | 818 | 790 | 805 | 78,000 | 805 |
| 1988-12-05 | 818 | 818 | 800 | 810 | 68,000 | 810 |
| 1988-12-03 | 798 | 849 | 798 | 848 | 245,000 | 848 |
| 1988-12-02 | 780 | 790 | 775 | 790 | 128,000 | 790 |
| 1988-12-01 | 755 | 765 | 755 | 765 | 186,000 | 765 |
| 1988-11-30 | 758 | 758 | 755 | 755 | 96,000 | 755 |
| 1988-11-29 | 755 | 760 | 755 | 758 | 65,000 | 758 |
| 1988-11-28 | 750 | 769 | 750 | 760 | 108,000 | 760 |
| 1988-11-26 | 760 | 770 | 750 | 750 | 135,000 | 750 |
| 1988-11-25 | 741 | 755 | 735 | 748 | 133,000 | 748 |
| 1988-11-24 | 720 | 720 | 706 | 711 | 55,000 | 711 |
| 1988-11-22 | 710 | 720 | 700 | 713 | 75,000 | 713 |
| 1988-11-21 | 700 | 709 | 699 | 700 | 92,000 | 700 |
| 1988-11-18 | 706 | 710 | 692 | 710 | 81,000 | 710 |
| 1988-11-17 | 695 | 710 | 690 | 700 | 54,000 | 700 |
| 1988-11-16 | 705 | 705 | 689 | 690 | 138,000 | 690 |
| 1988-11-15 | 691 | 709 | 691 | 696 | 73,000 | 696 |
| 1988-11-14 | 692 | 692 | 691 | 691 | 37,000 | 691 |
| 1988-11-11 | 691 | 699 | 691 | 691 | 28,000 | 691 |
| 1988-11-10 | 700 | 700 | 691 | 691 | 73,000 | 691 |
| 1988-11-09 | 695 | 700 | 691 | 700 | 51,000 | 700 |
| 1988-11-08 | 705 | 706 | 691 | 691 | 63,000 | 691 |
| 1988-11-07 | 705 | 705 | 705 | 705 | 27,000 | 705 |
| 1988-11-05 | 705 | 710 | 705 | 710 | 19,000 | 710 |
| 1988-11-04 | 710 | 715 | 705 | 705 | 45,000 | 705 |
| 1988-11-02 | 725 | 725 | 700 | 700 | 139,000 | 700 |
| 1988-11-01 | 720 | 729 | 720 | 729 | 14,000 | 729 |
| 1988-10-31 | 730 | 730 | 730 | 730 | 30,000 | 730 |
| 1988-10-29 | 707 | 713 | 700 | 700 | 45,000 | 700 |
| 1988-10-28 | 709 | 710 | 700 | 705 | 134,000 | 705 |
| 1988-10-27 | 710 | 720 | 705 | 708 | 49,000 | 708 |
| 1988-10-26 | 710 | 711 | 700 | 708 | 106,000 | 708 |
| 1988-10-25 | 703 | 710 | 703 | 710 | 29,000 | 710 |
| 1988-10-24 | 700 | 705 | 700 | 700 | 67,000 | 700 |
| 1988-10-22 | 703 | 707 | 703 | 703 | 23,000 | 703 |
| 1988-10-21 | 702 | 702 | 690 | 700 | 82,000 | 700 |
| 1988-10-20 | 700 | 702 | 700 | 700 | 38,000 | 700 |
| 1988-10-19 | 670 | 705 | 662 | 705 | 71,000 | 705 |
| 1988-10-18 | 708 | 708 | 674 | 674 | 30,000 | 674 |
| 1988-10-17 | 705 | 710 | 705 | 706 | 31,000 | 706 |
| 1988-10-14 | 737 | 738 | 711 | 712 | 53,000 | 712 |
| 1988-10-13 | 760 | 760 | 728 | 735 | 65,000 | 735 |
| 1988-10-12 | 724 | 750 | 724 | 750 | 30,000 | 750 |
| 1988-10-11 | 710 | 720 | 700 | 719 | 21,000 | 719 |
| 1988-10-07 | 688 | 702 | 687 | 700 | 32,000 | 700 |
| 1988-10-06 | 690 | 695 | 690 | 690 | 24,000 | 690 |
| 1988-10-05 | 689 | 700 | 685 | 700 | 117,000 | 700 |
| 1988-10-04 | 699 | 700 | 685 | 699 | 131,000 | 699 |
| 1988-10-03 | 710 | 710 | 692 | 697 | 58,000 | 697 |
| 1988-10-01 | 705 | 710 | 700 | 700 | 55,000 | 700 |
| 1988-09-30 | 710 | 710 | 705 | 705 | 10,000 | 705 |
| 1988-09-29 | 707 | 717 | 705 | 710 | 20,000 | 710 |
| 1988-09-28 | 706 | 720 | 706 | 707 | 27,000 | 707 |
| 1988-09-27 | 699 | 720 | 699 | 711 | 98,000 | 711 |
| 1988-09-26 | 700 | 715 | 700 | 711 | 90,000 | 711 |
| 1988-09-24 | 700 | 705 | 699 | 701 | 125,000 | 701 |
| 1988-09-22 | 739 | 739 | 701 | 705 | 35,000 | 705 |
| 1988-09-21 | 690 | 740 | 681 | 740 | 137,000 | 740 |
| 1988-09-20 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1988-09-19 | 768 | 768 | 750 | 750 | 70,000 | 750 |
| 1988-09-16 | 775 | 775 | 758 | 758 | 43,000 | 758 |
| 1988-09-14 | 774 | 774 | 768 | 768 | 94,000 | 768 |
| 1988-09-13 | 775 | 775 | 772 | 772 | 59,000 | 772 |
| 1988-09-12 | 774 | 780 | 771 | 771 | 76,000 | 771 |
| 1988-09-09 | 783 | 783 | 773 | 774 | 23,000 | 774 |
| 1988-09-08 | 780 | 790 | 771 | 773 | 63,000 | 773 |
| 1988-09-07 | 787 | 788 | 769 | 771 | 283,000 | 771 |
| 1988-09-06 | 801 | 801 | 792 | 793 | 83,000 | 793 |
| 1988-09-05 | 801 | 805 | 801 | 801 | 43,000 | 801 |
| 1988-09-03 | 815 | 815 | 801 | 809 | 59,000 | 809 |
| 1988-09-02 | 820 | 820 | 815 | 815 | 42,000 | 815 |
| 1988-09-01 | 815 | 830 | 815 | 820 | 73,000 | 820 |
| 1988-08-31 | 810 | 850 | 810 | 850 | 74,000 | 850 |
| 1988-08-30 | 806 | 830 | 806 | 820 | 110,000 | 820 |
| 1988-08-29 | 801 | 812 | 801 | 811 | 19,000 | 811 |
| 1988-08-27 | 821 | 821 | 801 | 801 | 58,000 | 801 |
| 1988-08-26 | 825 | 830 | 818 | 825 | 57,000 | 825 |
| 1988-08-25 | 860 | 860 | 820 | 825 | 57,000 | 825 |
| 1988-08-24 | 846 | 870 | 845 | 865 | 233,000 | 865 |
| 1988-08-23 | 819 | 829 | 805 | 806 | 113,000 | 806 |
| 1988-08-22 | 768 | 830 | 768 | 830 | 82,000 | 830 |
| 1988-08-19 | 794 | 794 | 768 | 768 | 82,000 | 768 |
| 1988-08-18 | 795 | 800 | 790 | 793 | 115,000 | 793 |
| 1988-08-17 | 805 | 805 | 785 | 791 | 57,000 | 791 |
| 1988-08-16 | 805 | 805 | 800 | 801 | 39,000 | 801 |
| 1988-08-15 | 812 | 825 | 806 | 806 | 33,000 | 806 |
| 1988-08-12 | 810 | 820 | 810 | 811 | 28,000 | 811 |
| 1988-08-11 | 802 | 812 | 802 | 810 | 33,000 | 810 |
| 1988-08-10 | 801 | 811 | 800 | 801 | 73,000 | 801 |
| 1988-08-09 | 827 | 827 | 820 | 820 | 31,000 | 820 |
| 1988-08-08 | 836 | 845 | 825 | 825 | 55,000 | 825 |
| 1988-08-06 | 863 | 863 | 831 | 831 | 31,000 | 831 |
| 1988-08-05 | 875 | 893 | 860 | 860 | 197,000 | 860 |
| 1988-08-04 | 841 | 875 | 841 | 874 | 110,000 | 874 |
| 1988-08-03 | 844 | 844 | 830 | 835 | 49,000 | 835 |
| 1988-08-02 | 821 | 840 | 815 | 815 | 50,000 | 815 |
| 1988-08-01 | 830 | 849 | 801 | 801 | 79,000 | 801 |
| 1988-07-30 | 809 | 810 | 801 | 810 | 75,000 | 810 |
| 1988-07-29 | 820 | 820 | 810 | 810 | 62,000 | 810 |
| 1988-07-28 | 834 | 834 | 805 | 810 | 112,000 | 810 |
| 1988-07-27 | 830 | 845 | 825 | 837 | 187,000 | 837 |
| 1988-07-26 | 825 | 845 | 820 | 840 | 230,000 | 840 |
| 1988-07-25 | 890 | 895 | 855 | 860 | 104,000 | 860 |
| 1988-07-23 | 924 | 924 | 890 | 894 | 161,000 | 894 |
| 1988-07-22 | 929 | 935 | 890 | 931 | 1,095,000 | 931 |
| 1988-07-21 | 939 | 970 | 928 | 959 | 4,027,000 | 959 |
| 1988-07-20 | 875 | 931 | 870 | 930 | 2,182,000 | 930 |
| 1988-07-19 | 881 | 882 | 830 | 865 | 283,000 | 865 |
| 1988-07-18 | 845 | 880 | 830 | 875 | 253,000 | 875 |
| 1988-07-15 | 800 | 849 | 800 | 835 | 183,000 | 835 |
| 1988-07-14 | 809 | 810 | 800 | 801 | 82,000 | 801 |
| 1988-07-13 | 810 | 830 | 795 | 800 | 136,000 | 800 |
| 1988-07-12 | 825 | 825 | 800 | 800 | 95,000 | 800 |
| 1988-07-11 | 830 | 830 | 796 | 815 | 127,000 | 815 |
| 1988-07-08 | 792 | 830 | 785 | 830 | 98,000 | 830 |
| 1988-07-07 | 780 | 792 | 770 | 770 | 119,000 | 770 |
| 1988-07-06 | 813 | 815 | 780 | 781 | 141,000 | 781 |
| 1988-07-05 | 810 | 811 | 800 | 810 | 71,000 | 810 |
| 1988-07-04 | 820 | 820 | 810 | 812 | 51,000 | 812 |
| 1988-07-02 | 811 | 817 | 811 | 813 | 48,000 | 813 |
| 1988-07-01 | 818 | 850 | 810 | 811 | 110,000 | 811 |
| 1988-06-30 | 850 | 855 | 815 | 815 | 102,000 | 815 |
| 1988-06-29 | 855 | 860 | 830 | 830 | 108,000 | 830 |
| 1988-06-28 | 850 | 875 | 821 | 835 | 101,000 | 835 |
| 1988-06-27 | 860 | 880 | 850 | 860 | 65,000 | 860 |
| 1988-06-25 | 850 | 850 | 829 | 842 | 69,000 | 842 |
| 1988-06-24 | 880 | 890 | 850 | 861 | 118,000 | 861 |
| 1988-06-23 | 910 | 910 | 870 | 880 | 205,000 | 880 |
| 1988-06-22 | 863 | 910 | 860 | 900 | 683,000 | 900 |
| 1988-06-21 | 841 | 846 | 820 | 846 | 123,000 | 846 |
| 1988-06-20 | 846 | 846 | 831 | 831 | 67,000 | 831 |
| 1988-06-17 | 836 | 840 | 827 | 836 | 85,000 | 836 |
| 1988-06-16 | 864 | 864 | 826 | 826 | 160,000 | 826 |
| 1988-06-15 | 846 | 855 | 835 | 855 | 225,000 | 855 |
| 1988-06-14 | 869 | 869 | 826 | 826 | 155,000 | 826 |
| 1988-06-13 | 838 | 850 | 835 | 850 | 81,000 | 850 |
| 1988-06-10 | 813 | 840 | 813 | 838 | 131,000 | 838 |
| 1988-06-09 | 850 | 850 | 813 | 822 | 167,000 | 822 |
| 1988-06-08 | 840 | 850 | 838 | 850 | 151,000 | 850 |
| 1988-06-07 | 860 | 870 | 840 | 840 | 178,000 | 840 |
| 1988-06-06 | 850 | 880 | 850 | 852 | 140,000 | 852 |
| 1988-06-04 | 880 | 900 | 855 | 860 | 113,000 | 860 |
| 1988-06-03 | 945 | 945 | 885 | 886 | 328,000 | 886 |
| 1988-06-02 | 872 | 930 | 849 | 925 | 607,000 | 925 |
| 1988-06-01 | 895 | 898 | 868 | 882 | 396,000 | 882 |
| 1988-05-31 | 941 | 950 | 890 | 898 | 638,000 | 898 |
| 1988-05-30 | 945 | 950 | 929 | 931 | 713,000 | 931 |
| 1988-05-28 | 962 | 979 | 939 | 960 | 488,000 | 960 |
| 1988-05-27 | 999 | 1,020 | 970 | 970 | 3,123,000 | 970 |
| 1988-05-26 | 966 | 1,000 | 946 | 989 | 3,125,000 | 989 |
| 1988-05-25 | 931 | 980 | 929 | 956 | 4,092,000 | 956 |
| 1988-05-24 | 898 | 930 | 870 | 915 | 1,155,000 | 915 |
| 1988-05-23 | 900 | 900 | 860 | 899 | 493,000 | 899 |
| 1988-05-20 | 880 | 941 | 858 | 900 | 1,652,000 | 900 |
| 1988-05-19 | 930 | 935 | 880 | 880 | 1,761,000 | 880 |
| 1988-05-18 | 870 | 931 | 860 | 920 | 4,237,000 | 920 |
| 1988-05-17 | 861 | 871 | 840 | 865 | 2,862,000 | 865 |
| 1988-05-16 | 819 | 868 | 811 | 851 | 5,447,000 | 851 |
| 1988-05-13 | 750 | 810 | 731 | 799 | 6,174,000 | 799 |
| 1988-05-12 | 640 | 721 | 630 | 710 | 5,357,000 | 710 |
| 1988-05-11 | 642 | 660 | 640 | 645 | 2,836,000 | 645 |
| 1988-05-10 | 599 | 639 | 595 | 632 | 1,409,000 | 632 |
| 1988-05-09 | 607 | 610 | 590 | 600 | 411,000 | 600 |
| 1988-05-07 | 582 | 604 | 582 | 601 | 288,000 | 601 |
| 1988-05-06 | 584 | 585 | 580 | 580 | 105,000 | 580 |
| 1988-05-02 | 584 | 585 | 577 | 580 | 87,000 | 580 |
| 1988-04-30 | 585 | 585 | 579 | 584 | 34,000 | 584 |
| 1988-04-28 | 578 | 585 | 577 | 577 | 74,000 | 577 |
| 1988-04-27 | 584 | 585 | 572 | 576 | 87,000 | 576 |
| 1988-04-26 | 589 | 595 | 580 | 583 | 227,000 | 583 |
| 1988-04-25 | 595 | 601 | 583 | 584 | 312,000 | 584 |
| 1988-04-23 | 585 | 591 | 576 | 590 | 218,000 | 590 |
| 1988-04-22 | 568 | 586 | 566 | 586 | 207,000 | 586 |
| 1988-04-21 | 568 | 568 | 563 | 565 | 71,000 | 565 |
| 1988-04-20 | 566 | 573 | 561 | 561 | 149,000 | 561 |
| 1988-04-19 | 556 | 565 | 553 | 565 | 133,000 | 565 |
| 1988-04-18 | 560 | 560 | 552 | 552 | 76,000 | 552 |
| 1988-04-15 | 560 | 560 | 552 | 555 | 128,000 | 555 |
| 1988-04-14 | 563 | 565 | 560 | 560 | 62,000 | 560 |
| 1988-04-13 | 565 | 566 | 556 | 563 | 77,000 | 563 |
| 1988-04-12 | 574 | 574 | 556 | 570 | 40,000 | 570 |
| 1988-04-11 | 575 | 580 | 558 | 570 | 90,000 | 570 |
| 1988-04-08 | 568 | 568 | 555 | 555 | 62,000 | 555 |
| 1988-04-07 | 575 | 575 | 560 | 568 | 81,000 | 568 |
| 1988-04-06 | 571 | 573 | 562 | 565 | 118,000 | 565 |
| 1988-04-05 | 572 | 575 | 560 | 561 | 92,000 | 561 |
| 1988-04-04 | 565 | 573 | 555 | 567 | 132,000 | 567 |
| 1988-04-02 | 557 | 563 | 552 | 558 | 60,000 | 558 |
| 1988-04-01 | 554 | 560 | 550 | 550 | 98,000 | 550 |
| 1988-03-31 | 557 | 560 | 540 | 554 | 82,000 | 554 |
| 1988-03-30 | 555 | 560 | 545 | 550 | 130,000 | 550 |
| 1988-03-29 | 555 | 555 | 530 | 545 | 86,000 | 545 |
| 1988-03-28 | 568 | 568 | 548 | 548 | 95,000 | 548 |
| 1988-03-26 | 540 | 560 | 510 | 510 | 114,000 | 510 |
| 1988-03-25 | 550 | 564 | 541 | 564 | 124,000 | 564 |
| 1988-03-24 | 551 | 570 | 550 | 552 | 108,000 | 552 |
| 1988-03-23 | 554 | 560 | 551 | 553 | 113,000 | 553 |
| 1988-03-22 | 571 | 575 | 542 | 560 | 143,000 | 560 |
| 1988-03-18 | 585 | 590 | 570 | 575 | 143,000 | 575 |
| 1988-03-17 | 590 | 596 | 576 | 580 | 284,000 | 580 |
| 1988-03-16 | 614 | 615 | 581 | 581 | 415,000 | 581 |
| 1988-03-15 | 618 | 631 | 605 | 609 | 2,023,000 | 609 |
| 1988-03-14 | 581 | 611 | 580 | 609 | 2,035,000 | 609 |
| 1988-03-11 | 550 | 580 | 545 | 573 | 647,000 | 573 |
| 1988-03-10 | 570 | 570 | 550 | 550 | 271,000 | 550 |
| 1988-03-09 | 540 | 574 | 540 | 566 | 1,293,000 | 566 |
| 1988-03-08 | 558 | 558 | 538 | 540 | 441,000 | 540 |
| 1988-03-07 | 535 | 557 | 532 | 548 | 743,000 | 548 |
| 1988-03-05 | 520 | 527 | 518 | 527 | 100,000 | 527 |
| 1988-03-04 | 520 | 520 | 512 | 520 | 86,000 | 520 |
| 1988-03-03 | 520 | 525 | 515 | 516 | 88,000 | 516 |
| 1988-03-02 | 515 | 524 | 510 | 524 | 224,000 | 524 |
| 1988-03-01 | 520 | 520 | 501 | 501 | 103,000 | 501 |
| 1988-02-29 | 511 | 520 | 510 | 510 | 95,000 | 510 |
| 1988-02-27 | 506 | 506 | 501 | 501 | 33,000 | 501 |
| 1988-02-26 | 511 | 511 | 505 | 511 | 105,000 | 511 |
| 1988-02-25 | 522 | 525 | 500 | 500 | 200,000 | 500 |
| 1988-02-24 | 527 | 527 | 510 | 512 | 103,000 | 512 |
| 1988-02-23 | 524 | 530 | 520 | 530 | 275,000 | 530 |
| 1988-02-22 | 529 | 530 | 520 | 523 | 58,000 | 523 |
| 1988-02-19 | 516 | 524 | 516 | 520 | 148,000 | 520 |
| 1988-02-18 | 530 | 530 | 520 | 529 | 68,000 | 529 |
| 1988-02-17 | 515 | 534 | 512 | 525 | 195,000 | 525 |
| 1988-02-16 | 525 | 525 | 515 | 519 | 97,000 | 519 |
| 1988-02-15 | 519 | 520 | 515 | 520 | 101,000 | 520 |
| 1988-02-12 | 516 | 519 | 515 | 519 | 44,000 | 519 |
| 1988-02-10 | 512 | 520 | 511 | 511 | 43,000 | 511 |
| 1988-02-09 | 514 | 525 | 508 | 510 | 84,000 | 510 |
| 1988-02-08 | 518 | 525 | 511 | 511 | 59,000 | 511 |
| 1988-02-06 | 516 | 525 | 511 | 511 | 32,000 | 511 |
| 1988-02-05 | 538 | 538 | 515 | 515 | 109,000 | 515 |
| 1988-02-04 | 530 | 539 | 529 | 531 | 236,000 | 531 |
| 1988-02-03 | 526 | 539 | 525 | 531 | 337,000 | 531 |
| 1988-02-02 | 541 | 545 | 525 | 526 | 224,000 | 526 |
| 1988-02-01 | 536 | 549 | 529 | 544 | 433,000 | 544 |
| 1988-01-30 | 530 | 536 | 522 | 526 | 150,000 | 526 |
| 1988-01-29 | 520 | 542 | 516 | 540 | 614,000 | 540 |
| 1988-01-28 | 529 | 529 | 501 | 510 | 132,000 | 510 |
| 1988-01-27 | 520 | 525 | 510 | 519 | 136,000 | 519 |
| 1988-01-26 | 516 | 530 | 516 | 520 | 112,000 | 520 |
| 1988-01-25 | 525 | 534 | 516 | 516 | 141,000 | 516 |
| 1988-01-23 | 537 | 537 | 520 | 520 | 178,000 | 520 |
| 1988-01-22 | 530 | 547 | 530 | 540 | 837,000 | 540 |
| 1988-01-21 | 514 | 530 | 511 | 529 | 473,000 | 529 |
| 1988-01-20 | 510 | 514 | 500 | 510 | 149,000 | 510 |
| 1988-01-19 | 514 | 515 | 495 | 500 | 110,000 | 500 |
| 1988-01-18 | 520 | 532 | 505 | 505 | 358,000 | 505 |
| 1988-01-14 | 485 | 510 | 485 | 510 | 459,000 | 510 |
| 1988-01-13 | 476 | 480 | 470 | 480 | 91,000 | 480 |
| 1988-01-12 | 476 | 484 | 471 | 471 | 45,000 | 471 |
| 1988-01-11 | 470 | 475 | 470 | 471 | 29,000 | 471 |
| 1988-01-08 | 473 | 480 | 470 | 476 | 47,000 | 476 |
| 1988-01-07 | 489 | 490 | 467 | 467 | 72,000 | 467 |
| 1988-01-06 | 482 | 490 | 480 | 490 | 152,000 | 490 |
| 1988-01-05 | 450 | 480 | 450 | 472 | 140,000 | 472 |
| 1988-01-04 | 451 | 460 | 450 | 460 | 26,000 | 460 |
分割・併合履歴 ： なし
