7250 太平洋工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 607 | 619 | 592 | 609 | 228,000 | 609 |
| 1995-12-28 | 610 | 627 | 600 | 607 | 343,000 | 607 |
| 1995-12-27 | 614 | 650 | 601 | 620 | 1,208,000 | 620 |
| 1995-12-26 | 602 | 625 | 598 | 614 | 1,079,000 | 614 |
| 1995-12-25 | 563 | 617 | 562 | 594 | 1,701,000 | 594 |
| 1995-12-22 | 493 | 573 | 490 | 573 | 707,000 | 573 |
| 1995-12-21 | 490 | 500 | 490 | 493 | 62,000 | 493 |
| 1995-12-20 | 495 | 500 | 495 | 495 | 37,000 | 495 |
| 1995-12-19 | 490 | 509 | 490 | 505 | 70,000 | 505 |
| 1995-12-18 | 517 | 517 | 500 | 510 | 32,000 | 510 |
| 1995-12-15 | 519 | 519 | 511 | 519 | 56,000 | 519 |
| 1995-12-14 | 515 | 519 | 511 | 514 | 57,000 | 514 |
| 1995-12-13 | 520 | 524 | 513 | 518 | 72,000 | 518 |
| 1995-12-12 | 522 | 523 | 517 | 517 | 75,000 | 517 |
| 1995-12-11 | 520 | 534 | 520 | 523 | 132,000 | 523 |
| 1995-12-08 | 510 | 530 | 510 | 520 | 272,000 | 520 |
| 1995-12-07 | 495 | 519 | 492 | 510 | 160,000 | 510 |
| 1995-12-06 | 491 | 498 | 490 | 495 | 74,000 | 495 |
| 1995-12-05 | 505 | 506 | 491 | 493 | 91,000 | 493 |
| 1995-12-04 | 491 | 510 | 491 | 506 | 91,000 | 506 |
| 1995-12-01 | 492 | 511 | 486 | 500 | 160,000 | 500 |
| 1995-11-30 | 496 | 517 | 496 | 507 | 181,000 | 507 |
| 1995-11-29 | 537 | 537 | 494 | 494 | 407,000 | 494 |
| 1995-11-28 | 533 | 570 | 501 | 530 | 1,563,000 | 530 |
| 1995-11-27 | 461 | 525 | 461 | 525 | 973,000 | 525 |
| 1995-11-24 | 424 | 460 | 424 | 460 | 160,000 | 460 |
| 1995-11-22 | 414 | 420 | 409 | 410 | 140,000 | 410 |
| 1995-11-21 | 399 | 409 | 399 | 409 | 59,000 | 409 |
| 1995-11-20 | 403 | 415 | 399 | 399 | 45,000 | 399 |
| 1995-11-17 | 400 | 405 | 400 | 403 | 12,000 | 403 |
| 1995-11-16 | 408 | 408 | 400 | 405 | 15,000 | 405 |
| 1995-11-15 | 406 | 411 | 400 | 403 | 25,000 | 403 |
| 1995-11-14 | 410 | 415 | 405 | 405 | 7,000 | 405 |
| 1995-11-13 | 415 | 416 | 407 | 416 | 17,000 | 416 |
| 1995-11-10 | 405 | 410 | 405 | 410 | 25,000 | 410 |
| 1995-11-09 | 401 | 404 | 400 | 400 | 15,000 | 400 |
| 1995-11-07 | 396 | 402 | 396 | 401 | 3,000 | 401 |
| 1995-11-06 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 1995-11-02 | 394 | 394 | 392 | 394 | 40,000 | 394 |
| 1995-11-01 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1995-10-31 | 397 | 397 | 391 | 391 | 9,000 | 391 |
| 1995-10-30 | 398 | 398 | 392 | 392 | 8,000 | 392 |
| 1995-10-27 | 395 | 396 | 393 | 393 | 38,000 | 393 |
| 1995-10-26 | 400 | 400 | 395 | 396 | 13,000 | 396 |
| 1995-10-25 | 402 | 402 | 400 | 400 | 60,000 | 400 |
| 1995-10-24 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 1995-10-23 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1995-10-20 | 400 | 401 | 395 | 395 | 47,000 | 395 |
| 1995-10-19 | 401 | 401 | 400 | 400 | 18,000 | 400 |
| 1995-10-18 | 406 | 406 | 403 | 403 | 6,000 | 403 |
| 1995-10-17 | 406 | 410 | 405 | 410 | 41,000 | 410 |
| 1995-10-16 | 410 | 410 | 405 | 405 | 19,000 | 405 |
| 1995-10-13 | 410 | 410 | 405 | 405 | 14,000 | 405 |
| 1995-10-12 | 416 | 416 | 411 | 411 | 13,000 | 411 |
| 1995-10-11 | 418 | 418 | 411 | 411 | 2,000 | 411 |
| 1995-10-09 | 419 | 420 | 419 | 419 | 4,000 | 419 |
| 1995-10-06 | 426 | 426 | 421 | 422 | 12,000 | 422 |
| 1995-10-05 | 430 | 434 | 425 | 431 | 48,000 | 431 |
| 1995-10-04 | 430 | 434 | 429 | 434 | 18,000 | 434 |
| 1995-10-03 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 1995-10-02 | 420 | 425 | 420 | 425 | 13,000 | 425 |
| 1995-09-29 | 420 | 426 | 420 | 426 | 24,000 | 426 |
| 1995-09-28 | 440 | 440 | 425 | 425 | 10,000 | 425 |
| 1995-09-27 | 447 | 447 | 440 | 440 | 19,000 | 440 |
| 1995-09-26 | 440 | 445 | 440 | 442 | 153,000 | 442 |
| 1995-09-25 | 438 | 440 | 433 | 439 | 61,000 | 439 |
| 1995-09-22 | 427 | 435 | 426 | 433 | 108,000 | 433 |
| 1995-09-21 | 426 | 430 | 426 | 426 | 33,000 | 426 |
| 1995-09-20 | 435 | 435 | 426 | 426 | 54,000 | 426 |
| 1995-09-19 | 434 | 434 | 431 | 432 | 8,000 | 432 |
| 1995-09-18 | 445 | 445 | 439 | 439 | 28,000 | 439 |
| 1995-09-14 | 441 | 441 | 430 | 430 | 62,000 | 430 |
| 1995-09-13 | 427 | 440 | 427 | 431 | 14,000 | 431 |
| 1995-09-12 | 435 | 440 | 426 | 426 | 61,000 | 426 |
| 1995-09-11 | 430 | 431 | 429 | 430 | 35,000 | 430 |
| 1995-09-08 | 415 | 420 | 412 | 420 | 89,000 | 420 |
| 1995-09-07 | 411 | 414 | 411 | 411 | 26,000 | 411 |
| 1995-09-06 | 411 | 411 | 406 | 411 | 22,000 | 411 |
| 1995-09-05 | 418 | 418 | 405 | 405 | 26,000 | 405 |
| 1995-09-04 | 417 | 425 | 415 | 418 | 28,000 | 418 |
| 1995-09-01 | 432 | 432 | 420 | 422 | 30,000 | 422 |
| 1995-08-31 | 430 | 435 | 430 | 432 | 17,000 | 432 |
| 1995-08-30 | 447 | 447 | 435 | 440 | 102,000 | 440 |
| 1995-08-29 | 440 | 445 | 435 | 442 | 45,000 | 442 |
| 1995-08-28 | 429 | 435 | 424 | 435 | 62,000 | 435 |
| 1995-08-25 | 435 | 439 | 429 | 429 | 50,000 | 429 |
| 1995-08-24 | 430 | 448 | 430 | 430 | 44,000 | 430 |
| 1995-08-23 | 451 | 451 | 425 | 435 | 80,000 | 435 |
| 1995-08-22 | 442 | 444 | 437 | 442 | 59,000 | 442 |
| 1995-08-21 | 425 | 432 | 423 | 432 | 70,000 | 432 |
| 1995-08-18 | 425 | 426 | 425 | 425 | 14,000 | 425 |
| 1995-08-17 | 431 | 435 | 425 | 432 | 57,000 | 432 |
| 1995-08-16 | 432 | 440 | 431 | 431 | 83,000 | 431 |
| 1995-08-15 | 400 | 417 | 400 | 417 | 101,000 | 417 |
| 1995-08-14 | 400 | 400 | 390 | 400 | 50,000 | 400 |
| 1995-08-11 | 400 | 404 | 399 | 404 | 49,000 | 404 |
| 1995-08-10 | 393 | 400 | 393 | 398 | 14,000 | 398 |
| 1995-08-09 | 395 | 395 | 395 | 395 | 13,000 | 395 |
| 1995-08-08 | 391 | 391 | 391 | 391 | 10,000 | 391 |
| 1995-08-07 | 395 | 395 | 390 | 391 | 9,000 | 391 |
| 1995-08-04 | 390 | 390 | 385 | 390 | 20,000 | 390 |
| 1995-08-03 | 385 | 389 | 383 | 383 | 27,000 | 383 |
| 1995-08-02 | 370 | 379 | 370 | 370 | 54,000 | 370 |
| 1995-08-01 | 380 | 380 | 376 | 376 | 14,000 | 376 |
| 1995-07-31 | 390 | 390 | 385 | 385 | 5,000 | 385 |
| 1995-07-28 | 385 | 389 | 375 | 389 | 40,000 | 389 |
| 1995-07-27 | 385 | 390 | 385 | 385 | 11,000 | 385 |
| 1995-07-26 | 391 | 391 | 390 | 390 | 30,000 | 390 |
| 1995-07-25 | 405 | 405 | 390 | 390 | 8,000 | 390 |
| 1995-07-24 | 410 | 414 | 410 | 410 | 51,000 | 410 |
| 1995-07-21 | 400 | 410 | 400 | 410 | 27,000 | 410 |
| 1995-07-20 | 400 | 400 | 400 | 400 | 16,000 | 400 |
| 1995-07-19 | 419 | 419 | 406 | 406 | 17,000 | 406 |
| 1995-07-18 | 420 | 425 | 416 | 420 | 41,000 | 420 |
| 1995-07-17 | 415 | 420 | 410 | 420 | 33,000 | 420 |
| 1995-07-14 | 396 | 415 | 396 | 405 | 94,000 | 405 |
| 1995-07-13 | 390 | 400 | 385 | 391 | 52,000 | 391 |
| 1995-07-12 | 390 | 405 | 390 | 405 | 19,000 | 405 |
| 1995-07-11 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 1995-07-10 | 400 | 410 | 400 | 400 | 15,000 | 400 |
| 1995-07-07 | 380 | 400 | 375 | 400 | 64,000 | 400 |
| 1995-07-06 | 371 | 380 | 370 | 380 | 27,000 | 380 |
| 1995-07-05 | 370 | 375 | 370 | 370 | 9,000 | 370 |
| 1995-07-04 | 360 | 370 | 360 | 370 | 18,000 | 370 |
| 1995-07-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1995-06-30 | 350 | 351 | 350 | 351 | 7,000 | 351 |
| 1995-06-29 | 357 | 357 | 350 | 356 | 66,000 | 356 |
| 1995-06-28 | 350 | 350 | 349 | 350 | 24,000 | 350 |
| 1995-06-27 | 354 | 354 | 349 | 350 | 74,000 | 350 |
| 1995-06-26 | 361 | 364 | 361 | 362 | 14,000 | 362 |
| 1995-06-23 | 370 | 370 | 358 | 359 | 24,000 | 359 |
| 1995-06-22 | 371 | 375 | 370 | 370 | 14,000 | 370 |
| 1995-06-21 | 386 | 386 | 381 | 381 | 8,000 | 381 |
| 1995-06-20 | 386 | 386 | 386 | 386 | 31,000 | 386 |
| 1995-06-19 | 384 | 386 | 384 | 386 | 8,000 | 386 |
| 1995-06-16 | 384 | 384 | 384 | 384 | 10,000 | 384 |
| 1995-06-15 | 384 | 384 | 380 | 384 | 27,000 | 384 |
| 1995-06-14 | 376 | 376 | 376 | 376 | 7,000 | 376 |
| 1995-06-13 | 380 | 384 | 370 | 376 | 26,000 | 376 |
| 1995-06-12 | 380 | 384 | 380 | 380 | 39,000 | 380 |
| 1995-06-09 | 394 | 394 | 387 | 387 | 12,000 | 387 |
| 1995-06-08 | 404 | 404 | 404 | 404 | 4,000 | 404 |
| 1995-06-07 | 403 | 404 | 403 | 404 | 3,000 | 404 |
| 1995-06-06 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1995-06-05 | 401 | 401 | 400 | 400 | 14,000 | 400 |
| 1995-06-02 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1995-06-01 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1995-05-31 | 420 | 420 | 420 | 420 | 18,000 | 420 |
| 1995-05-30 | 413 | 420 | 411 | 420 | 37,000 | 420 |
| 1995-05-29 | 413 | 413 | 407 | 408 | 68,000 | 408 |
| 1995-05-26 | 401 | 407 | 401 | 407 | 10,000 | 407 |
| 1995-05-25 | 404 | 404 | 399 | 400 | 45,000 | 400 |
| 1995-05-24 | 414 | 416 | 414 | 414 | 6,000 | 414 |
| 1995-05-23 | 403 | 420 | 403 | 420 | 13,000 | 420 |
| 1995-05-22 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 1995-05-19 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1995-05-18 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1995-05-17 | 430 | 430 | 430 | 430 | 14,000 | 430 |
| 1995-05-16 | 435 | 435 | 430 | 430 | 23,000 | 430 |
| 1995-05-15 | 440 | 440 | 435 | 435 | 13,000 | 435 |
| 1995-05-12 | 435 | 438 | 430 | 431 | 78,000 | 431 |
| 1995-05-11 | 449 | 449 | 440 | 440 | 6,000 | 440 |
| 1995-05-10 | 445 | 447 | 441 | 444 | 16,000 | 444 |
| 1995-05-09 | 456 | 456 | 440 | 440 | 16,000 | 440 |
| 1995-05-08 | 451 | 456 | 451 | 456 | 19,000 | 456 |
| 1995-05-02 | 445 | 451 | 440 | 451 | 64,000 | 451 |
| 1995-05-01 | 456 | 460 | 445 | 445 | 11,000 | 445 |
| 1995-04-28 | 450 | 460 | 450 | 460 | 48,000 | 460 |
| 1995-04-27 | 451 | 460 | 445 | 445 | 23,000 | 445 |
| 1995-04-26 | 470 | 470 | 450 | 450 | 43,000 | 450 |
| 1995-04-25 | 475 | 475 | 470 | 470 | 10,000 | 470 |
| 1995-04-24 | 480 | 480 | 475 | 475 | 7,000 | 475 |
| 1995-04-21 | 469 | 479 | 469 | 479 | 36,000 | 479 |
| 1995-04-20 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1995-04-19 | 463 | 465 | 463 | 465 | 7,000 | 465 |
| 1995-04-18 | 469 | 469 | 465 | 465 | 5,000 | 465 |
| 1995-04-17 | 470 | 470 | 470 | 470 | 15,000 | 470 |
| 1995-04-14 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 1995-04-13 | 455 | 455 | 455 | 455 | 15,000 | 455 |
| 1995-04-12 | 463 | 468 | 463 | 468 | 6,000 | 468 |
| 1995-04-11 | 463 | 463 | 463 | 463 | 3,000 | 463 |
| 1995-04-10 | 461 | 463 | 461 | 463 | 7,000 | 463 |
| 1995-04-07 | 453 | 468 | 453 | 468 | 16,000 | 468 |
| 1995-04-06 | 459 | 459 | 458 | 459 | 11,000 | 459 |
| 1995-04-05 | 449 | 449 | 444 | 444 | 9,000 | 444 |
| 1995-04-04 | 439 | 444 | 430 | 444 | 12,000 | 444 |
| 1995-04-03 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 1995-03-31 | 442 | 450 | 435 | 435 | 7,000 | 435 |
| 1995-03-30 | 436 | 436 | 430 | 435 | 25,000 | 435 |
| 1995-03-29 | 450 | 450 | 433 | 433 | 15,000 | 433 |
| 1995-03-28 | 437 | 450 | 437 | 450 | 5,000 | 450 |
| 1995-03-27 | 430 | 435 | 430 | 435 | 5,000 | 435 |
| 1995-03-24 | 435 | 435 | 430 | 430 | 15,000 | 430 |
| 1995-03-23 | 440 | 440 | 437 | 440 | 22,000 | 440 |
| 1995-03-22 | 445 | 445 | 440 | 440 | 3,000 | 440 |
| 1995-03-20 | 455 | 455 | 447 | 450 | 30,000 | 450 |
| 1995-03-17 | 470 | 470 | 455 | 455 | 5,000 | 455 |
| 1995-03-16 | 470 | 470 | 470 | 470 | 23,000 | 470 |
| 1995-03-15 | 480 | 480 | 470 | 470 | 12,000 | 470 |
| 1995-03-14 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1995-03-13 | 484 | 484 | 480 | 480 | 21,000 | 480 |
| 1995-03-10 | 490 | 490 | 480 | 480 | 14,000 | 480 |
| 1995-03-09 | 480 | 490 | 480 | 480 | 67,000 | 480 |
| 1995-03-08 | 484 | 485 | 484 | 485 | 2,000 | 485 |
| 1995-03-07 | 485 | 485 | 485 | 485 | 16,000 | 485 |
| 1995-03-06 | 490 | 490 | 490 | 490 | 12,000 | 490 |
| 1995-03-03 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1995-03-02 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 1995-03-01 | 481 | 490 | 481 | 490 | 20,000 | 490 |
| 1995-02-28 | 481 | 482 | 481 | 481 | 6,000 | 481 |
| 1995-02-27 | 490 | 490 | 480 | 480 | 10,000 | 480 |
| 1995-02-24 | 505 | 505 | 500 | 500 | 29,000 | 500 |
| 1995-02-23 | 500 | 505 | 500 | 505 | 11,000 | 505 |
| 1995-02-22 | 501 | 501 | 498 | 498 | 7,000 | 498 |
| 1995-02-21 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 1995-02-20 | 498 | 498 | 495 | 498 | 40,000 | 498 |
| 1995-02-17 | 500 | 500 | 498 | 498 | 49,000 | 498 |
| 1995-02-16 | 500 | 505 | 500 | 500 | 11,000 | 500 |
| 1995-02-15 | 515 | 515 | 500 | 500 | 18,000 | 500 |
| 1995-02-14 | 505 | 505 | 500 | 505 | 39,000 | 505 |
| 1995-02-13 | 519 | 524 | 506 | 506 | 9,000 | 506 |
| 1995-02-10 | 501 | 511 | 500 | 500 | 43,000 | 500 |
| 1995-02-09 | 500 | 501 | 500 | 500 | 9,000 | 500 |
| 1995-02-08 | 500 | 503 | 498 | 500 | 40,000 | 500 |
| 1995-02-07 | 515 | 517 | 515 | 517 | 8,000 | 517 |
| 1995-02-06 | 517 | 518 | 517 | 518 | 5,000 | 518 |
| 1995-02-03 | 527 | 535 | 520 | 535 | 8,000 | 535 |
| 1995-02-02 | 510 | 517 | 510 | 517 | 3,000 | 517 |
| 1995-02-01 | 506 | 510 | 500 | 509 | 36,000 | 509 |
| 1995-01-31 | 521 | 522 | 506 | 507 | 23,000 | 507 |
| 1995-01-30 | 531 | 539 | 524 | 525 | 35,000 | 525 |
| 1995-01-27 | 547 | 547 | 531 | 531 | 17,000 | 531 |
| 1995-01-26 | 530 | 540 | 527 | 527 | 28,000 | 527 |
| 1995-01-25 | 550 | 557 | 527 | 557 | 11,000 | 557 |
| 1995-01-24 | 520 | 560 | 520 | 560 | 34,000 | 560 |
| 1995-01-23 | 560 | 560 | 520 | 520 | 44,000 | 520 |
| 1995-01-20 | 570 | 570 | 560 | 560 | 45,000 | 560 |
| 1995-01-19 | 570 | 570 | 570 | 570 | 32,000 | 570 |
| 1995-01-18 | 571 | 571 | 570 | 570 | 10,000 | 570 |
| 1995-01-17 | 596 | 596 | 575 | 575 | 19,000 | 575 |
| 1995-01-13 | 584 | 584 | 583 | 583 | 38,000 | 583 |
| 1995-01-12 | 580 | 584 | 576 | 584 | 30,000 | 584 |
| 1995-01-11 | 589 | 589 | 589 | 589 | 9,000 | 589 |
| 1995-01-10 | 575 | 580 | 575 | 580 | 47,000 | 580 |
| 1995-01-09 | 576 | 583 | 575 | 582 | 15,000 | 582 |
| 1995-01-06 | 574 | 575 | 573 | 575 | 16,000 | 575 |
| 1995-01-05 | 594 | 594 | 580 | 580 | 10,000 | 580 |
| 1995-01-04 | 600 | 600 | 586 | 599 | 12,000 | 599 |
分割・併合履歴 ： なし
