7250 太平洋工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 504 | 510 | 501 | 501 | 26,000 | 501 |
| 1990-12-27 | 519 | 519 | 501 | 501 | 31,000 | 501 |
| 1990-12-26 | 510 | 520 | 501 | 520 | 13,000 | 520 |
| 1990-12-25 | 504 | 504 | 500 | 500 | 7,000 | 500 |
| 1990-12-21 | 520 | 520 | 510 | 520 | 21,000 | 520 |
| 1990-12-20 | 520 | 520 | 520 | 520 | 14,000 | 520 |
| 1990-12-19 | 549 | 560 | 549 | 559 | 14,000 | 559 |
| 1990-12-18 | 550 | 559 | 549 | 549 | 19,000 | 549 |
| 1990-12-17 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1990-12-14 | 561 | 575 | 560 | 570 | 28,000 | 570 |
| 1990-12-13 | 550 | 560 | 550 | 560 | 43,000 | 560 |
| 1990-12-12 | 534 | 538 | 530 | 538 | 47,000 | 538 |
| 1990-12-11 | 551 | 551 | 545 | 545 | 15,000 | 545 |
| 1990-12-10 | 546 | 557 | 545 | 545 | 29,000 | 545 |
| 1990-12-07 | 521 | 540 | 512 | 540 | 41,000 | 540 |
| 1990-12-06 | 500 | 500 | 481 | 481 | 21,000 | 481 |
| 1990-12-05 | 510 | 510 | 490 | 508 | 30,000 | 508 |
| 1990-12-04 | 500 | 510 | 500 | 510 | 14,000 | 510 |
| 1990-12-03 | 502 | 502 | 501 | 501 | 5,000 | 501 |
| 1990-11-30 | 481 | 484 | 480 | 480 | 19,000 | 480 |
| 1990-11-29 | 490 | 490 | 480 | 480 | 25,000 | 480 |
| 1990-11-28 | 539 | 539 | 505 | 505 | 26,000 | 505 |
| 1990-11-27 | 540 | 540 | 530 | 530 | 12,000 | 530 |
| 1990-11-26 | 531 | 540 | 531 | 540 | 12,000 | 540 |
| 1990-11-22 | 530 | 530 | 524 | 530 | 24,000 | 530 |
| 1990-11-21 | 525 | 535 | 525 | 525 | 14,000 | 525 |
| 1990-11-20 | 559 | 560 | 555 | 555 | 32,000 | 555 |
| 1990-11-19 | 567 | 567 | 558 | 558 | 56,000 | 558 |
| 1990-11-16 | 578 | 578 | 557 | 557 | 9,000 | 557 |
| 1990-11-15 | 605 | 608 | 590 | 590 | 12,000 | 590 |
| 1990-11-14 | 620 | 620 | 615 | 615 | 29,000 | 615 |
| 1990-11-13 | 585 | 620 | 585 | 610 | 31,000 | 610 |
| 1990-11-09 | 565 | 565 | 565 | 565 | 10,000 | 565 |
| 1990-11-08 | 595 | 600 | 590 | 600 | 11,000 | 600 |
| 1990-11-07 | 626 | 635 | 626 | 635 | 25,000 | 635 |
| 1990-11-06 | 659 | 659 | 620 | 620 | 21,000 | 620 |
| 1990-11-05 | 639 | 660 | 639 | 649 | 61,000 | 649 |
| 1990-11-02 | 641 | 650 | 641 | 645 | 38,000 | 645 |
| 1990-10-31 | 700 | 731 | 690 | 700 | 144,000 | 700 |
| 1990-10-30 | 649 | 680 | 649 | 680 | 67,000 | 680 |
| 1990-10-29 | 621 | 649 | 621 | 649 | 29,000 | 649 |
| 1990-10-26 | 635 | 638 | 625 | 630 | 44,000 | 630 |
| 1990-10-25 | 609 | 640 | 609 | 631 | 80,000 | 631 |
| 1990-10-24 | 616 | 616 | 605 | 610 | 29,000 | 610 |
| 1990-10-23 | 613 | 620 | 612 | 614 | 51,000 | 614 |
| 1990-10-22 | 600 | 612 | 600 | 612 | 59,000 | 612 |
| 1990-10-19 | 560 | 581 | 560 | 580 | 55,000 | 580 |
| 1990-10-18 | 547 | 548 | 532 | 548 | 24,000 | 548 |
| 1990-10-17 | 560 | 560 | 558 | 559 | 20,000 | 559 |
| 1990-10-16 | 545 | 560 | 545 | 560 | 37,000 | 560 |
| 1990-10-15 | 545 | 545 | 540 | 545 | 5,000 | 545 |
| 1990-10-12 | 545 | 545 | 530 | 545 | 29,000 | 545 |
| 1990-10-11 | 560 | 560 | 531 | 535 | 25,000 | 535 |
| 1990-10-09 | 560 | 570 | 560 | 561 | 27,000 | 561 |
| 1990-10-05 | 530 | 540 | 530 | 540 | 16,000 | 540 |
| 1990-10-04 | 530 | 530 | 527 | 530 | 6,000 | 530 |
| 1990-10-03 | 532 | 545 | 532 | 540 | 17,000 | 540 |
| 1990-10-02 | 501 | 511 | 501 | 508 | 21,000 | 508 |
| 1990-10-01 | 500 | 500 | 490 | 490 | 11,000 | 490 |
| 1990-09-28 | 540 | 540 | 535 | 535 | 23,000 | 535 |
| 1990-09-27 | 560 | 560 | 535 | 535 | 20,000 | 535 |
| 1990-09-26 | 580 | 580 | 570 | 570 | 20,000 | 570 |
| 1990-09-25 | 580 | 595 | 580 | 580 | 12,000 | 580 |
| 1990-09-21 | 601 | 601 | 590 | 590 | 38,000 | 590 |
| 1990-09-20 | 620 | 625 | 613 | 613 | 25,000 | 613 |
| 1990-09-19 | 620 | 625 | 620 | 624 | 17,000 | 624 |
| 1990-09-18 | 651 | 651 | 626 | 626 | 11,000 | 626 |
| 1990-09-17 | 652 | 652 | 651 | 651 | 18,000 | 651 |
| 1990-09-14 | 660 | 670 | 645 | 645 | 28,000 | 645 |
| 1990-09-13 | 655 | 670 | 650 | 670 | 27,000 | 670 |
| 1990-09-12 | 645 | 660 | 645 | 655 | 40,000 | 655 |
| 1990-09-11 | 646 | 646 | 645 | 645 | 13,000 | 645 |
| 1990-09-10 | 630 | 640 | 625 | 634 | 35,000 | 634 |
| 1990-09-07 | 620 | 633 | 620 | 628 | 25,000 | 628 |
| 1990-09-06 | 664 | 664 | 650 | 650 | 22,000 | 650 |
| 1990-09-05 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1990-09-04 | 725 | 725 | 699 | 699 | 31,000 | 699 |
| 1990-09-03 | 716 | 730 | 716 | 720 | 32,000 | 720 |
| 1990-08-30 | 665 | 676 | 665 | 676 | 10,000 | 676 |
| 1990-08-29 | 661 | 670 | 661 | 670 | 15,000 | 670 |
| 1990-08-28 | 672 | 672 | 655 | 655 | 33,000 | 655 |
| 1990-08-27 | 645 | 663 | 644 | 652 | 19,000 | 652 |
| 1990-08-24 | 655 | 665 | 650 | 650 | 86,000 | 650 |
| 1990-08-22 | 745 | 745 | 740 | 740 | 46,000 | 740 |
| 1990-08-21 | 765 | 765 | 745 | 750 | 27,000 | 750 |
| 1990-08-20 | 741 | 741 | 741 | 741 | 16,000 | 741 |
| 1990-08-17 | 788 | 788 | 780 | 781 | 48,000 | 781 |
| 1990-08-16 | 785 | 788 | 785 | 788 | 38,000 | 788 |
| 1990-08-15 | 780 | 786 | 780 | 786 | 27,000 | 786 |
| 1990-08-14 | 779 | 779 | 779 | 779 | 26,000 | 779 |
| 1990-08-13 | 821 | 821 | 817 | 817 | 92,000 | 817 |
| 1990-08-10 | 797 | 805 | 797 | 805 | 54,000 | 805 |
| 1990-08-09 | 780 | 790 | 778 | 781 | 36,000 | 781 |
| 1990-08-08 | 756 | 760 | 750 | 760 | 17,000 | 760 |
| 1990-08-07 | 789 | 789 | 750 | 750 | 78,000 | 750 |
| 1990-08-06 | 839 | 840 | 795 | 795 | 33,000 | 795 |
| 1990-08-03 | 849 | 850 | 840 | 840 | 15,000 | 840 |
| 1990-08-02 | 865 | 865 | 839 | 839 | 33,000 | 839 |
| 1990-08-01 | 900 | 905 | 899 | 899 | 14,000 | 899 |
| 1990-07-31 | 905 | 910 | 905 | 905 | 44,000 | 905 |
| 1990-07-30 | 890 | 905 | 890 | 905 | 36,000 | 905 |
| 1990-07-27 | 913 | 915 | 889 | 889 | 40,000 | 889 |
| 1990-07-26 | 915 | 925 | 915 | 923 | 41,000 | 923 |
| 1990-07-25 | 901 | 925 | 901 | 925 | 24,000 | 925 |
| 1990-07-24 | 910 | 910 | 910 | 910 | 35,000 | 910 |
| 1990-07-23 | 910 | 915 | 910 | 910 | 53,000 | 910 |
| 1990-07-20 | 920 | 926 | 920 | 920 | 49,000 | 920 |
| 1990-07-19 | 934 | 935 | 925 | 935 | 69,000 | 935 |
| 1990-07-18 | 920 | 929 | 913 | 920 | 51,000 | 920 |
| 1990-07-17 | 916 | 920 | 915 | 920 | 73,000 | 920 |
| 1990-07-16 | 929 | 930 | 913 | 915 | 64,000 | 915 |
| 1990-07-13 | 920 | 920 | 920 | 920 | 51,000 | 920 |
| 1990-07-12 | 920 | 930 | 915 | 920 | 92,000 | 920 |
| 1990-07-11 | 915 | 915 | 910 | 914 | 52,000 | 914 |
| 1990-07-10 | 933 | 939 | 915 | 915 | 47,000 | 915 |
| 1990-07-09 | 935 | 942 | 930 | 930 | 58,000 | 930 |
| 1990-07-06 | 930 | 941 | 930 | 935 | 122,000 | 935 |
| 1990-07-05 | 910 | 925 | 910 | 925 | 54,000 | 925 |
| 1990-07-04 | 881 | 915 | 881 | 905 | 56,000 | 905 |
| 1990-07-03 | 876 | 880 | 867 | 880 | 42,000 | 880 |
| 1990-07-02 | 866 | 867 | 865 | 866 | 43,000 | 866 |
| 1990-06-29 | 850 | 866 | 850 | 866 | 42,000 | 866 |
| 1990-06-28 | 846 | 851 | 846 | 847 | 25,000 | 847 |
| 1990-06-27 | 850 | 860 | 845 | 845 | 14,000 | 845 |
| 1990-06-26 | 860 | 860 | 839 | 840 | 60,000 | 840 |
| 1990-06-25 | 868 | 868 | 860 | 860 | 25,000 | 860 |
| 1990-06-22 | 887 | 887 | 865 | 865 | 39,000 | 865 |
| 1990-06-21 | 897 | 897 | 887 | 887 | 46,000 | 887 |
| 1990-06-20 | 886 | 887 | 886 | 887 | 47,000 | 887 |
| 1990-06-19 | 900 | 900 | 885 | 886 | 47,000 | 886 |
| 1990-06-18 | 901 | 905 | 900 | 900 | 52,000 | 900 |
| 1990-06-15 | 910 | 915 | 900 | 900 | 86,000 | 900 |
| 1990-06-14 | 903 | 914 | 903 | 910 | 62,000 | 910 |
| 1990-06-13 | 910 | 910 | 900 | 903 | 35,000 | 903 |
| 1990-06-12 | 913 | 913 | 890 | 890 | 48,000 | 890 |
| 1990-06-11 | 915 | 915 | 905 | 914 | 58,000 | 914 |
| 1990-06-08 | 898 | 939 | 895 | 934 | 91,000 | 934 |
| 1990-06-07 | 865 | 900 | 865 | 900 | 99,000 | 900 |
| 1990-06-06 | 880 | 881 | 865 | 865 | 111,000 | 865 |
| 1990-06-05 | 890 | 895 | 880 | 885 | 74,000 | 885 |
| 1990-06-04 | 885 | 896 | 880 | 889 | 87,000 | 889 |
| 1990-06-01 | 890 | 895 | 880 | 895 | 72,000 | 895 |
| 1990-05-31 | 861 | 890 | 861 | 890 | 93,000 | 890 |
| 1990-05-30 | 850 | 876 | 850 | 860 | 84,000 | 860 |
| 1990-05-29 | 870 | 870 | 850 | 850 | 98,000 | 850 |
| 1990-05-28 | 878 | 890 | 878 | 880 | 47,000 | 880 |
| 1990-05-25 | 890 | 890 | 870 | 890 | 55,000 | 890 |
| 1990-05-24 | 891 | 891 | 886 | 890 | 63,000 | 890 |
| 1990-05-23 | 885 | 890 | 880 | 880 | 66,000 | 880 |
| 1990-05-22 | 880 | 890 | 880 | 890 | 29,000 | 890 |
| 1990-05-21 | 910 | 915 | 900 | 900 | 39,000 | 900 |
| 1990-05-18 | 935 | 935 | 920 | 925 | 51,000 | 925 |
| 1990-05-17 | 930 | 935 | 925 | 935 | 111,000 | 935 |
| 1990-05-16 | 935 | 935 | 920 | 935 | 64,000 | 935 |
| 1990-05-15 | 930 | 952 | 930 | 935 | 70,000 | 935 |
| 1990-05-14 | 930 | 936 | 925 | 926 | 74,000 | 926 |
| 1990-05-11 | 900 | 925 | 897 | 915 | 98,000 | 915 |
| 1990-05-10 | 885 | 900 | 880 | 897 | 83,000 | 897 |
| 1990-05-09 | 865 | 875 | 865 | 875 | 38,000 | 875 |
| 1990-05-08 | 850 | 855 | 845 | 855 | 53,000 | 855 |
| 1990-05-07 | 830 | 840 | 825 | 840 | 55,000 | 840 |
| 1990-05-02 | 790 | 800 | 785 | 800 | 87,000 | 800 |
| 1990-05-01 | 780 | 790 | 780 | 790 | 42,000 | 790 |
| 1990-04-27 | 775 | 790 | 775 | 775 | 61,000 | 775 |
| 1990-04-26 | 775 | 779 | 766 | 766 | 44,000 | 766 |
| 1990-04-25 | 775 | 775 | 755 | 755 | 48,000 | 755 |
| 1990-04-24 | 775 | 780 | 772 | 775 | 53,000 | 775 |
| 1990-04-23 | 780 | 781 | 775 | 775 | 56,000 | 775 |
| 1990-04-20 | 780 | 795 | 772 | 772 | 53,000 | 772 |
| 1990-04-19 | 759 | 775 | 755 | 770 | 71,000 | 770 |
| 1990-04-18 | 740 | 749 | 720 | 725 | 93,000 | 725 |
| 1990-04-17 | 760 | 760 | 740 | 740 | 83,000 | 740 |
| 1990-04-16 | 778 | 778 | 760 | 765 | 53,000 | 765 |
| 1990-04-13 | 780 | 780 | 756 | 778 | 47,000 | 778 |
| 1990-04-12 | 801 | 810 | 770 | 780 | 78,000 | 780 |
| 1990-04-11 | 825 | 830 | 801 | 810 | 46,000 | 810 |
| 1990-04-10 | 830 | 830 | 785 | 830 | 65,000 | 830 |
| 1990-04-09 | 790 | 800 | 790 | 800 | 60,000 | 800 |
| 1990-04-06 | 746 | 770 | 740 | 770 | 172,000 | 770 |
| 1990-04-03 | 870 | 872 | 850 | 856 | 70,000 | 856 |
| 1990-03-30 | 1,010 | 1,030 | 970 | 980 | 46,000 | 980 |
| 1990-03-29 | 1,070 | 1,070 | 1,000 | 1,030 | 153,000 | 1,030 |
| 1990-03-28 | 991 | 1,070 | 990 | 1,070 | 217,000 | 1,070 |
| 1990-03-26 | 880 | 903 | 850 | 903 | 209,000 | 903 |
| 1990-03-23 | 930 | 931 | 880 | 880 | 58,000 | 880 |
| 1990-03-22 | 980 | 980 | 928 | 945 | 105,000 | 945 |
| 1990-03-20 | 1,040 | 1,050 | 980 | 1,010 | 131,000 | 1,010 |
| 1990-03-19 | 1,150 | 1,170 | 1,000 | 1,030 | 173,000 | 1,030 |
| 1990-03-16 | 1,240 | 1,240 | 1,170 | 1,170 | 254,000 | 1,170 |
| 1990-03-15 | 1,190 | 1,220 | 1,180 | 1,220 | 303,000 | 1,220 |
| 1990-03-14 | 1,220 | 1,250 | 1,170 | 1,170 | 390,000 | 1,170 |
| 1990-03-13 | 1,320 | 1,320 | 1,240 | 1,240 | 749,000 | 1,240 |
| 1990-03-12 | 1,270 | 1,340 | 1,260 | 1,330 | 2,136,000 | 1,330 |
| 1990-03-09 | 1,210 | 1,300 | 1,160 | 1,290 | 2,280,000 | 1,290 |
| 1990-03-08 | 1,140 | 1,220 | 1,130 | 1,210 | 2,104,000 | 1,210 |
| 1990-03-07 | 1,130 | 1,190 | 1,120 | 1,120 | 1,040,000 | 1,120 |
| 1990-03-06 | 1,080 | 1,130 | 1,070 | 1,120 | 396,000 | 1,120 |
| 1990-03-05 | 1,070 | 1,080 | 1,060 | 1,080 | 85,000 | 1,080 |
| 1990-03-02 | 1,070 | 1,080 | 1,060 | 1,080 | 175,000 | 1,080 |
| 1990-03-01 | 1,080 | 1,080 | 1,050 | 1,050 | 131,000 | 1,050 |
| 1990-02-28 | 1,070 | 1,090 | 1,040 | 1,090 | 216,000 | 1,090 |
| 1990-02-27 | 970 | 1,010 | 970 | 1,010 | 72,000 | 1,010 |
| 1990-02-26 | 1,020 | 1,040 | 941 | 970 | 125,000 | 970 |
| 1990-02-23 | 1,030 | 1,050 | 1,010 | 1,010 | 83,000 | 1,010 |
| 1990-02-22 | 1,030 | 1,050 | 1,010 | 1,020 | 85,000 | 1,020 |
| 1990-02-21 | 1,090 | 1,090 | 1,050 | 1,050 | 98,000 | 1,050 |
| 1990-02-20 | 1,090 | 1,090 | 1,070 | 1,070 | 128,000 | 1,070 |
| 1990-02-19 | 1,100 | 1,110 | 1,080 | 1,100 | 147,000 | 1,100 |
| 1990-02-16 | 1,070 | 1,080 | 1,050 | 1,070 | 161,000 | 1,070 |
| 1990-02-15 | 1,090 | 1,090 | 1,050 | 1,050 | 134,000 | 1,050 |
| 1990-02-14 | 1,110 | 1,110 | 1,080 | 1,090 | 176,000 | 1,090 |
| 1990-02-13 | 1,120 | 1,140 | 1,100 | 1,100 | 825,000 | 1,100 |
| 1990-02-09 | 1,090 | 1,100 | 1,080 | 1,100 | 1,114,000 | 1,100 |
| 1990-02-08 | 1,040 | 1,070 | 1,030 | 1,070 | 322,000 | 1,070 |
| 1990-02-07 | 999 | 1,030 | 999 | 1,030 | 126,000 | 1,030 |
| 1990-02-06 | 997 | 1,000 | 995 | 997 | 64,000 | 997 |
| 1990-02-05 | 994 | 1,000 | 994 | 997 | 40,000 | 997 |
| 1990-02-02 | 980 | 990 | 980 | 990 | 44,000 | 990 |
| 1990-02-01 | 996 | 996 | 980 | 980 | 31,000 | 980 |
| 1990-01-31 | 991 | 1,000 | 987 | 988 | 32,000 | 988 |
| 1990-01-30 | 990 | 990 | 985 | 990 | 10,000 | 990 |
| 1990-01-29 | 990 | 990 | 990 | 990 | 11,000 | 990 |
| 1990-01-26 | 980 | 1,000 | 971 | 971 | 31,000 | 971 |
| 1990-01-25 | 970 | 980 | 970 | 970 | 15,000 | 970 |
| 1990-01-24 | 990 | 1,000 | 980 | 980 | 61,000 | 980 |
| 1990-01-23 | 1,010 | 1,010 | 1,000 | 1,000 | 51,000 | 1,000 |
| 1990-01-22 | 990 | 1,010 | 985 | 1,010 | 28,000 | 1,010 |
| 1990-01-19 | 1,000 | 1,000 | 980 | 985 | 35,000 | 985 |
| 1990-01-18 | 1,010 | 1,020 | 1,010 | 1,010 | 60,000 | 1,010 |
| 1990-01-17 | 1,000 | 1,020 | 1,000 | 1,010 | 50,000 | 1,010 |
| 1990-01-16 | 1,020 | 1,020 | 1,000 | 1,000 | 66,000 | 1,000 |
| 1990-01-12 | 1,040 | 1,040 | 1,020 | 1,030 | 68,000 | 1,030 |
| 1990-01-11 | 1,020 | 1,020 | 1,000 | 1,010 | 56,000 | 1,010 |
| 1990-01-10 | 1,040 | 1,040 | 1,010 | 1,010 | 87,000 | 1,010 |
| 1990-01-09 | 1,040 | 1,040 | 1,020 | 1,020 | 107,000 | 1,020 |
| 1990-01-08 | 1,040 | 1,060 | 1,030 | 1,030 | 82,000 | 1,030 |
| 1990-01-05 | 1,050 | 1,060 | 1,020 | 1,020 | 143,000 | 1,020 |
| 1990-01-04 | 1,060 | 1,060 | 1,050 | 1,050 | 108,000 | 1,050 |
分割・併合履歴 ： なし
