7250 太平洋工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,070 | 1,070 | 1,050 | 1,050 | 215,000 | 1,050 |
| 1989-12-28 | 1,030 | 1,080 | 1,020 | 1,070 | 387,000 | 1,070 |
| 1989-12-27 | 1,030 | 1,040 | 1,020 | 1,030 | 166,000 | 1,030 |
| 1989-12-26 | 1,040 | 1,040 | 1,020 | 1,040 | 109,000 | 1,040 |
| 1989-12-25 | 1,050 | 1,050 | 1,020 | 1,020 | 223,000 | 1,020 |
| 1989-12-22 | 1,040 | 1,070 | 1,030 | 1,050 | 763,000 | 1,050 |
| 1989-12-21 | 988 | 1,020 | 988 | 1,020 | 322,000 | 1,020 |
| 1989-12-20 | 982 | 991 | 981 | 981 | 111,000 | 981 |
| 1989-12-19 | 985 | 990 | 980 | 990 | 46,000 | 990 |
| 1989-12-18 | 994 | 994 | 980 | 994 | 113,000 | 994 |
| 1989-12-15 | 997 | 1,000 | 987 | 990 | 120,000 | 990 |
| 1989-12-14 | 1,000 | 1,000 | 996 | 997 | 165,000 | 997 |
| 1989-12-13 | 1,010 | 1,010 | 996 | 1,000 | 139,000 | 1,000 |
| 1989-12-12 | 1,010 | 1,010 | 990 | 1,000 | 168,000 | 1,000 |
| 1989-12-11 | 1,010 | 1,020 | 999 | 1,010 | 242,000 | 1,010 |
| 1989-12-08 | 1,020 | 1,020 | 988 | 1,000 | 232,000 | 1,000 |
| 1989-12-07 | 999 | 1,010 | 995 | 1,010 | 379,000 | 1,010 |
| 1989-12-06 | 983 | 990 | 976 | 988 | 108,000 | 988 |
| 1989-12-05 | 977 | 1,000 | 975 | 978 | 131,000 | 978 |
| 1989-12-04 | 970 | 972 | 960 | 970 | 98,000 | 970 |
| 1989-12-01 | 970 | 980 | 970 | 972 | 66,000 | 972 |
| 1989-11-30 | 953 | 953 | 940 | 941 | 116,000 | 941 |
| 1989-11-29 | 957 | 963 | 953 | 953 | 44,000 | 953 |
| 1989-11-28 | 961 | 961 | 955 | 955 | 59,000 | 955 |
| 1989-11-27 | 980 | 985 | 970 | 970 | 101,000 | 970 |
| 1989-11-24 | 975 | 975 | 960 | 960 | 63,000 | 960 |
| 1989-11-22 | 971 | 975 | 941 | 947 | 75,000 | 947 |
| 1989-11-21 | 965 | 980 | 965 | 970 | 83,000 | 970 |
| 1989-11-20 | 960 | 975 | 960 | 965 | 55,000 | 965 |
| 1989-11-17 | 960 | 960 | 950 | 950 | 60,000 | 950 |
| 1989-11-16 | 971 | 971 | 960 | 960 | 83,000 | 960 |
| 1989-11-15 | 979 | 979 | 970 | 970 | 29,000 | 970 |
| 1989-11-14 | 971 | 980 | 970 | 980 | 55,000 | 980 |
| 1989-11-13 | 975 | 980 | 971 | 972 | 46,000 | 972 |
| 1989-11-10 | 975 | 980 | 975 | 975 | 72,000 | 975 |
| 1989-11-09 | 979 | 985 | 975 | 975 | 79,000 | 975 |
| 1989-11-08 | 975 | 981 | 974 | 979 | 116,000 | 979 |
| 1989-11-07 | 977 | 980 | 975 | 975 | 107,000 | 975 |
| 1989-11-06 | 975 | 979 | 975 | 979 | 50,000 | 979 |
| 1989-11-02 | 975 | 980 | 970 | 975 | 102,000 | 975 |
| 1989-11-01 | 970 | 975 | 970 | 975 | 88,000 | 975 |
| 1989-10-31 | 974 | 974 | 960 | 970 | 24,000 | 970 |
| 1989-10-30 | 981 | 981 | 965 | 965 | 51,000 | 965 |
| 1989-10-27 | 980 | 985 | 980 | 981 | 34,000 | 981 |
| 1989-10-26 | 999 | 999 | 975 | 980 | 91,000 | 980 |
| 1989-10-25 | 999 | 999 | 985 | 985 | 87,000 | 985 |
| 1989-10-24 | 998 | 1,010 | 998 | 998 | 130,000 | 998 |
| 1989-10-23 | 1,000 | 1,020 | 995 | 997 | 249,000 | 997 |
| 1989-10-20 | 999 | 1,000 | 980 | 1,000 | 100,000 | 1,000 |
| 1989-10-19 | 981 | 1,000 | 980 | 1,000 | 117,000 | 1,000 |
| 1989-10-18 | 1,000 | 1,000 | 975 | 975 | 146,000 | 975 |
| 1989-10-17 | 1,010 | 1,020 | 999 | 1,000 | 314,000 | 1,000 |
| 1989-10-16 | 1,010 | 1,020 | 992 | 996 | 303,000 | 996 |
| 1989-10-13 | 990 | 1,050 | 980 | 1,050 | 818,000 | 1,050 |
| 1989-10-12 | 990 | 1,000 | 985 | 985 | 304,000 | 985 |
| 1989-10-11 | 991 | 991 | 979 | 980 | 101,000 | 980 |
| 1989-10-09 | 991 | 1,000 | 977 | 991 | 198,000 | 991 |
| 1989-10-06 | 963 | 1,010 | 963 | 990 | 672,000 | 990 |
| 1989-10-05 | 948 | 970 | 946 | 970 | 88,000 | 970 |
| 1989-10-04 | 935 | 963 | 935 | 958 | 101,000 | 958 |
| 1989-10-03 | 935 | 935 | 925 | 935 | 57,000 | 935 |
| 1989-10-02 | 915 | 934 | 913 | 917 | 78,000 | 917 |
| 1989-09-29 | 913 | 930 | 913 | 913 | 85,000 | 913 |
| 1989-09-28 | 918 | 930 | 905 | 905 | 46,000 | 905 |
| 1989-09-27 | 938 | 940 | 918 | 918 | 50,000 | 918 |
| 1989-09-26 | 938 | 938 | 938 | 938 | 52,000 | 938 |
| 1989-09-25 | 929 | 929 | 890 | 890 | 101,000 | 890 |
| 1989-09-22 | 917 | 945 | 911 | 929 | 121,000 | 929 |
| 1989-09-21 | 906 | 910 | 903 | 907 | 75,000 | 907 |
| 1989-09-20 | 897 | 905 | 897 | 905 | 34,000 | 905 |
| 1989-09-19 | 896 | 900 | 891 | 895 | 56,000 | 895 |
| 1989-09-18 | 900 | 900 | 891 | 891 | 26,000 | 891 |
| 1989-09-14 | 900 | 900 | 880 | 900 | 41,000 | 900 |
| 1989-09-13 | 895 | 905 | 894 | 900 | 38,000 | 900 |
| 1989-09-12 | 896 | 897 | 875 | 875 | 22,000 | 875 |
| 1989-09-11 | 896 | 898 | 896 | 898 | 9,000 | 898 |
| 1989-09-08 | 895 | 910 | 895 | 896 | 38,000 | 896 |
| 1989-09-07 | 924 | 924 | 910 | 910 | 14,000 | 910 |
| 1989-09-06 | 930 | 930 | 895 | 895 | 83,000 | 895 |
| 1989-09-05 | 940 | 940 | 928 | 930 | 65,000 | 930 |
| 1989-09-04 | 942 | 942 | 940 | 940 | 34,000 | 940 |
| 1989-09-01 | 951 | 959 | 940 | 940 | 77,000 | 940 |
| 1989-08-31 | 978 | 978 | 950 | 950 | 72,000 | 950 |
| 1989-08-30 | 970 | 985 | 960 | 968 | 520,000 | 968 |
| 1989-08-29 | 945 | 970 | 940 | 970 | 129,000 | 970 |
| 1989-08-28 | 929 | 945 | 929 | 940 | 53,000 | 940 |
| 1989-08-25 | 930 | 933 | 928 | 928 | 28,000 | 928 |
| 1989-08-24 | 931 | 932 | 923 | 925 | 82,000 | 925 |
| 1989-08-23 | 945 | 945 | 932 | 932 | 46,000 | 932 |
| 1989-08-22 | 949 | 949 | 925 | 932 | 24,000 | 932 |
| 1989-08-21 | 930 | 948 | 928 | 948 | 22,000 | 948 |
| 1989-08-18 | 917 | 930 | 916 | 923 | 58,000 | 923 |
| 1989-08-17 | 916 | 917 | 916 | 916 | 14,000 | 916 |
| 1989-08-16 | 911 | 920 | 911 | 916 | 32,000 | 916 |
| 1989-08-15 | 933 | 933 | 910 | 916 | 22,000 | 916 |
| 1989-08-14 | 933 | 933 | 933 | 933 | 25,000 | 933 |
| 1989-08-11 | 929 | 940 | 929 | 933 | 44,000 | 933 |
| 1989-08-10 | 930 | 930 | 920 | 929 | 21,000 | 929 |
| 1989-08-09 | 923 | 930 | 923 | 930 | 87,000 | 930 |
| 1989-08-08 | 920 | 922 | 920 | 922 | 28,000 | 922 |
| 1989-08-07 | 930 | 931 | 920 | 930 | 32,000 | 930 |
| 1989-08-04 | 915 | 915 | 910 | 910 | 13,000 | 910 |
| 1989-08-03 | 919 | 920 | 915 | 915 | 20,000 | 915 |
| 1989-08-02 | 920 | 920 | 915 | 919 | 25,000 | 919 |
| 1989-08-01 | 915 | 915 | 907 | 908 | 51,000 | 908 |
| 1989-07-31 | 915 | 915 | 913 | 915 | 20,000 | 915 |
| 1989-07-28 | 911 | 920 | 899 | 920 | 84,000 | 920 |
| 1989-07-27 | 921 | 922 | 915 | 915 | 263,000 | 915 |
| 1989-07-26 | 926 | 935 | 915 | 916 | 115,000 | 916 |
| 1989-07-25 | 925 | 930 | 925 | 925 | 44,000 | 925 |
| 1989-07-24 | 920 | 927 | 920 | 925 | 45,000 | 925 |
| 1989-07-21 | 930 | 930 | 920 | 927 | 64,000 | 927 |
| 1989-07-20 | 945 | 945 | 925 | 936 | 50,000 | 936 |
| 1989-07-19 | 949 | 949 | 943 | 946 | 74,000 | 946 |
| 1989-07-18 | 972 | 972 | 936 | 943 | 101,000 | 943 |
| 1989-07-17 | 984 | 984 | 959 | 967 | 115,000 | 967 |
| 1989-07-14 | 959 | 998 | 955 | 978 | 1,454,000 | 978 |
| 1989-07-13 | 951 | 955 | 950 | 955 | 178,000 | 955 |
| 1989-07-12 | 950 | 959 | 950 | 950 | 286,000 | 950 |
| 1989-07-11 | 935 | 945 | 935 | 940 | 164,000 | 940 |
| 1989-07-10 | 929 | 940 | 921 | 930 | 63,000 | 930 |
| 1989-07-07 | 921 | 930 | 920 | 930 | 76,000 | 930 |
| 1989-07-06 | 918 | 925 | 918 | 921 | 35,000 | 921 |
| 1989-07-05 | 915 | 920 | 910 | 920 | 34,000 | 920 |
| 1989-07-04 | 912 | 912 | 910 | 910 | 29,000 | 910 |
| 1989-07-03 | 910 | 915 | 910 | 910 | 82,000 | 910 |
| 1989-06-30 | 910 | 920 | 910 | 910 | 123,000 | 910 |
| 1989-06-29 | 930 | 930 | 910 | 910 | 74,000 | 910 |
| 1989-06-28 | 930 | 930 | 920 | 925 | 145,000 | 925 |
| 1989-06-27 | 925 | 928 | 925 | 926 | 100,000 | 926 |
| 1989-06-26 | 929 | 930 | 925 | 930 | 71,000 | 930 |
| 1989-06-23 | 932 | 932 | 921 | 930 | 95,000 | 930 |
| 1989-06-22 | 930 | 930 | 921 | 921 | 125,000 | 921 |
| 1989-06-21 | 925 | 930 | 925 | 925 | 90,000 | 925 |
| 1989-06-20 | 939 | 939 | 930 | 935 | 71,000 | 935 |
| 1989-06-19 | 940 | 940 | 930 | 930 | 59,000 | 930 |
| 1989-06-16 | 935 | 935 | 920 | 930 | 94,000 | 930 |
| 1989-06-15 | 940 | 940 | 925 | 925 | 129,000 | 925 |
| 1989-06-14 | 940 | 940 | 925 | 935 | 75,000 | 935 |
| 1989-06-13 | 954 | 955 | 921 | 921 | 219,000 | 921 |
| 1989-06-12 | 955 | 957 | 945 | 945 | 294,000 | 945 |
| 1989-06-09 | 940 | 971 | 935 | 965 | 210,000 | 965 |
| 1989-06-08 | 927 | 930 | 920 | 930 | 67,000 | 930 |
| 1989-06-07 | 915 | 915 | 905 | 907 | 59,000 | 907 |
| 1989-06-06 | 919 | 919 | 900 | 903 | 60,000 | 903 |
| 1989-06-05 | 930 | 935 | 920 | 920 | 126,000 | 920 |
| 1989-06-02 | 935 | 935 | 919 | 919 | 152,000 | 919 |
| 1989-06-01 | 944 | 944 | 927 | 927 | 169,000 | 927 |
| 1989-05-31 | 935 | 945 | 925 | 927 | 195,000 | 927 |
| 1989-05-30 | 935 | 939 | 925 | 935 | 93,000 | 935 |
| 1989-05-29 | 930 | 940 | 920 | 940 | 63,000 | 940 |
| 1989-05-26 | 905 | 920 | 900 | 910 | 205,000 | 910 |
| 1989-05-25 | 909 | 910 | 890 | 910 | 32,000 | 910 |
| 1989-05-24 | 886 | 910 | 886 | 910 | 56,000 | 910 |
| 1989-05-23 | 915 | 915 | 880 | 885 | 60,000 | 885 |
| 1989-05-22 | 920 | 925 | 905 | 905 | 54,000 | 905 |
| 1989-05-19 | 905 | 920 | 901 | 920 | 68,000 | 920 |
| 1989-05-18 | 911 | 919 | 902 | 905 | 56,000 | 905 |
| 1989-05-17 | 912 | 913 | 907 | 910 | 60,000 | 910 |
| 1989-05-16 | 918 | 920 | 911 | 912 | 40,000 | 912 |
| 1989-05-15 | 928 | 928 | 915 | 917 | 53,000 | 917 |
| 1989-05-12 | 920 | 928 | 910 | 916 | 65,000 | 916 |
| 1989-05-11 | 934 | 935 | 900 | 900 | 162,000 | 900 |
| 1989-05-10 | 940 | 940 | 910 | 920 | 92,000 | 920 |
| 1989-05-09 | 925 | 940 | 920 | 940 | 182,000 | 940 |
| 1989-05-08 | 975 | 983 | 955 | 955 | 168,000 | 955 |
| 1989-05-02 | 950 | 970 | 945 | 965 | 638,000 | 965 |
| 1989-05-01 | 930 | 948 | 930 | 945 | 312,000 | 945 |
| 1989-04-28 | 929 | 930 | 910 | 929 | 283,000 | 929 |
| 1989-04-27 | 930 | 949 | 916 | 930 | 1,075,000 | 930 |
| 1989-04-26 | 863 | 905 | 860 | 905 | 1,014,000 | 905 |
| 1989-04-25 | 854 | 865 | 854 | 865 | 206,000 | 865 |
| 1989-04-24 | 870 | 870 | 858 | 861 | 156,000 | 861 |
| 1989-04-21 | 860 | 865 | 850 | 860 | 286,000 | 860 |
| 1989-04-20 | 880 | 890 | 852 | 860 | 639,000 | 860 |
| 1989-04-19 | 825 | 880 | 818 | 880 | 1,914,000 | 880 |
| 1989-04-18 | 830 | 831 | 823 | 823 | 203,000 | 823 |
| 1989-04-17 | 830 | 835 | 825 | 830 | 206,000 | 830 |
| 1989-04-14 | 831 | 837 | 828 | 833 | 350,000 | 833 |
| 1989-04-13 | 811 | 832 | 805 | 830 | 339,000 | 830 |
| 1989-04-12 | 820 | 830 | 810 | 810 | 45,000 | 810 |
| 1989-04-11 | 800 | 839 | 800 | 830 | 99,000 | 830 |
| 1989-04-10 | 815 | 815 | 803 | 803 | 18,000 | 803 |
| 1989-04-07 | 802 | 815 | 800 | 805 | 70,000 | 805 |
| 1989-04-06 | 830 | 830 | 801 | 801 | 24,000 | 801 |
| 1989-04-05 | 840 | 850 | 830 | 830 | 31,000 | 830 |
| 1989-04-04 | 838 | 860 | 831 | 850 | 59,000 | 850 |
| 1989-04-03 | 843 | 848 | 831 | 848 | 103,000 | 848 |
| 1989-03-31 | 844 | 850 | 825 | 825 | 61,000 | 825 |
| 1989-03-30 | 828 | 838 | 828 | 835 | 27,000 | 835 |
| 1989-03-29 | 811 | 845 | 811 | 844 | 32,000 | 844 |
| 1989-03-28 | 798 | 810 | 793 | 810 | 41,000 | 810 |
| 1989-03-27 | 801 | 801 | 780 | 800 | 63,000 | 800 |
| 1989-03-24 | 817 | 817 | 814 | 814 | 16,000 | 814 |
| 1989-03-23 | 825 | 826 | 820 | 820 | 54,000 | 820 |
| 1989-03-22 | 821 | 826 | 820 | 825 | 67,000 | 825 |
| 1989-03-20 | 833 | 840 | 820 | 821 | 80,000 | 821 |
| 1989-03-17 | 840 | 850 | 833 | 840 | 39,000 | 840 |
| 1989-03-16 | 845 | 858 | 833 | 840 | 47,000 | 840 |
| 1989-03-15 | 854 | 860 | 845 | 848 | 68,000 | 848 |
| 1989-03-14 | 849 | 859 | 831 | 859 | 58,000 | 859 |
| 1989-03-13 | 845 | 855 | 845 | 849 | 12,000 | 849 |
| 1989-03-10 | 860 | 870 | 840 | 841 | 53,000 | 841 |
| 1989-03-09 | 860 | 860 | 860 | 860 | 63,000 | 860 |
| 1989-03-08 | 875 | 879 | 856 | 858 | 106,000 | 858 |
| 1989-03-07 | 857 | 870 | 856 | 870 | 103,000 | 870 |
| 1989-03-06 | 865 | 865 | 851 | 853 | 31,000 | 853 |
| 1989-03-03 | 859 | 865 | 850 | 865 | 59,000 | 865 |
| 1989-03-02 | 852 | 859 | 850 | 850 | 124,000 | 850 |
| 1989-03-01 | 850 | 859 | 850 | 852 | 89,000 | 852 |
| 1989-02-28 | 850 | 851 | 840 | 850 | 81,000 | 850 |
| 1989-02-27 | 850 | 850 | 842 | 850 | 92,000 | 850 |
| 1989-02-23 | 869 | 869 | 842 | 850 | 60,000 | 850 |
| 1989-02-22 | 840 | 875 | 840 | 860 | 204,000 | 860 |
| 1989-02-21 | 859 | 859 | 838 | 838 | 64,000 | 838 |
| 1989-02-20 | 860 | 860 | 835 | 860 | 92,000 | 860 |
| 1989-02-17 | 837 | 860 | 835 | 850 | 156,000 | 850 |
| 1989-02-16 | 831 | 840 | 830 | 831 | 148,000 | 831 |
| 1989-02-15 | 840 | 840 | 832 | 832 | 77,000 | 832 |
| 1989-02-14 | 834 | 844 | 821 | 830 | 120,000 | 830 |
| 1989-02-13 | 831 | 845 | 830 | 831 | 94,000 | 831 |
| 1989-02-10 | 860 | 860 | 850 | 850 | 84,000 | 850 |
| 1989-02-09 | 870 | 874 | 850 | 850 | 190,000 | 850 |
| 1989-02-08 | 837 | 870 | 833 | 857 | 299,000 | 857 |
| 1989-02-07 | 839 | 839 | 830 | 831 | 105,000 | 831 |
| 1989-02-06 | 835 | 840 | 831 | 833 | 85,000 | 833 |
| 1989-02-03 | 836 | 839 | 830 | 830 | 236,000 | 830 |
| 1989-02-02 | 830 | 835 | 830 | 830 | 108,000 | 830 |
| 1989-02-01 | 831 | 835 | 830 | 830 | 90,000 | 830 |
| 1989-01-31 | 840 | 840 | 830 | 830 | 64,000 | 830 |
| 1989-01-30 | 840 | 840 | 825 | 830 | 72,000 | 830 |
| 1989-01-28 | 846 | 846 | 830 | 830 | 53,000 | 830 |
| 1989-01-27 | 835 | 855 | 832 | 838 | 183,000 | 838 |
| 1989-01-26 | 838 | 838 | 830 | 830 | 82,000 | 830 |
| 1989-01-25 | 828 | 840 | 822 | 830 | 140,000 | 830 |
| 1989-01-24 | 820 | 827 | 818 | 827 | 79,000 | 827 |
| 1989-01-23 | 813 | 826 | 813 | 816 | 44,000 | 816 |
| 1989-01-20 | 812 | 818 | 811 | 811 | 74,000 | 811 |
| 1989-01-19 | 820 | 830 | 809 | 809 | 95,000 | 809 |
| 1989-01-18 | 800 | 820 | 800 | 820 | 137,000 | 820 |
| 1989-01-17 | 780 | 795 | 780 | 792 | 66,000 | 792 |
| 1989-01-13 | 780 | 780 | 766 | 780 | 71,000 | 780 |
| 1989-01-12 | 780 | 780 | 772 | 775 | 67,000 | 775 |
| 1989-01-11 | 780 | 780 | 769 | 769 | 75,000 | 769 |
| 1989-01-10 | 770 | 774 | 765 | 765 | 65,000 | 765 |
| 1989-01-09 | 751 | 790 | 751 | 760 | 57,000 | 760 |
| 1989-01-06 | 750 | 760 | 750 | 760 | 68,000 | 760 |
| 1989-01-05 | 770 | 770 | 746 | 746 | 98,000 | 746 |
| 1989-01-04 | 772 | 772 | 760 | 760 | 23,000 | 760 |
分割・併合履歴 ： なし
