7250 太平洋工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 438 | 439 | 433 | 437 | 30,000 | 437 |
| 1996-12-27 | 437 | 442 | 434 | 436 | 48,000 | 436 |
| 1996-12-26 | 450 | 454 | 435 | 435 | 88,000 | 435 |
| 1996-12-25 | 431 | 440 | 431 | 440 | 44,000 | 440 |
| 1996-12-24 | 449 | 452 | 433 | 433 | 56,000 | 433 |
| 1996-12-20 | 466 | 467 | 454 | 454 | 54,000 | 454 |
| 1996-12-19 | 480 | 481 | 472 | 472 | 62,000 | 472 |
| 1996-12-18 | 498 | 498 | 485 | 485 | 24,000 | 485 |
| 1996-12-17 | 501 | 505 | 501 | 504 | 15,000 | 504 |
| 1996-12-16 | 515 | 515 | 505 | 505 | 19,000 | 505 |
| 1996-12-13 | 485 | 505 | 485 | 505 | 45,000 | 505 |
| 1996-12-12 | 510 | 510 | 501 | 505 | 30,000 | 505 |
| 1996-12-11 | 515 | 515 | 505 | 505 | 21,000 | 505 |
| 1996-12-10 | 507 | 515 | 507 | 515 | 11,000 | 515 |
| 1996-12-09 | 510 | 510 | 505 | 505 | 9,000 | 505 |
| 1996-12-06 | 520 | 520 | 497 | 497 | 19,000 | 497 |
| 1996-12-05 | 503 | 520 | 503 | 520 | 10,000 | 520 |
| 1996-12-04 | 510 | 511 | 502 | 502 | 18,000 | 502 |
| 1996-12-03 | 520 | 521 | 512 | 512 | 13,000 | 512 |
| 1996-12-02 | 526 | 529 | 521 | 522 | 12,000 | 522 |
| 1996-11-29 | 523 | 530 | 520 | 530 | 50,000 | 530 |
| 1996-11-28 | 528 | 530 | 521 | 521 | 24,000 | 521 |
| 1996-11-27 | 536 | 541 | 533 | 533 | 42,000 | 533 |
| 1996-11-26 | 549 | 549 | 544 | 546 | 12,000 | 546 |
| 1996-11-25 | 524 | 549 | 524 | 549 | 32,000 | 549 |
| 1996-11-22 | 525 | 525 | 524 | 524 | 15,000 | 524 |
| 1996-11-21 | 532 | 532 | 530 | 530 | 28,000 | 530 |
| 1996-11-20 | 554 | 554 | 531 | 531 | 29,000 | 531 |
| 1996-11-19 | 544 | 554 | 543 | 547 | 60,000 | 547 |
| 1996-11-18 | 544 | 544 | 535 | 543 | 67,000 | 543 |
| 1996-11-15 | 550 | 550 | 527 | 527 | 42,000 | 527 |
| 1996-11-14 | 534 | 553 | 534 | 545 | 58,000 | 545 |
| 1996-11-13 | 545 | 545 | 530 | 530 | 60,000 | 530 |
| 1996-11-12 | 528 | 535 | 526 | 535 | 26,000 | 535 |
| 1996-11-11 | 555 | 555 | 531 | 535 | 18,000 | 535 |
| 1996-11-08 | 537 | 545 | 530 | 545 | 35,000 | 545 |
| 1996-11-07 | 555 | 556 | 541 | 541 | 42,000 | 541 |
| 1996-11-06 | 546 | 555 | 543 | 555 | 30,000 | 555 |
| 1996-11-05 | 556 | 556 | 541 | 545 | 40,000 | 545 |
| 1996-11-01 | 562 | 573 | 554 | 556 | 77,000 | 556 |
| 1996-10-31 | 585 | 585 | 565 | 573 | 88,000 | 573 |
| 1996-10-30 | 579 | 583 | 562 | 580 | 170,000 | 580 |
| 1996-10-29 | 599 | 599 | 570 | 573 | 705,000 | 573 |
| 1996-10-28 | 530 | 560 | 530 | 554 | 198,000 | 554 |
| 1996-10-25 | 509 | 515 | 508 | 508 | 31,000 | 508 |
| 1996-10-24 | 510 | 514 | 509 | 510 | 16,000 | 510 |
| 1996-10-23 | 514 | 515 | 511 | 515 | 23,000 | 515 |
| 1996-10-22 | 511 | 514 | 511 | 514 | 15,000 | 514 |
| 1996-10-21 | 526 | 526 | 516 | 516 | 13,000 | 516 |
| 1996-10-18 | 509 | 511 | 509 | 511 | 8,000 | 511 |
| 1996-10-17 | 520 | 520 | 509 | 510 | 11,000 | 510 |
| 1996-10-16 | 520 | 520 | 520 | 520 | 16,000 | 520 |
| 1996-10-15 | 526 | 526 | 516 | 525 | 13,000 | 525 |
| 1996-10-14 | 520 | 520 | 506 | 506 | 21,000 | 506 |
| 1996-10-11 | 509 | 509 | 502 | 502 | 80,000 | 502 |
| 1996-10-09 | 521 | 521 | 502 | 510 | 69,000 | 510 |
| 1996-10-08 | 526 | 526 | 525 | 525 | 59,000 | 525 |
| 1996-10-07 | 523 | 530 | 523 | 530 | 9,000 | 530 |
| 1996-10-04 | 533 | 535 | 528 | 528 | 31,000 | 528 |
| 1996-10-03 | 534 | 548 | 534 | 545 | 25,000 | 545 |
| 1996-10-02 | 570 | 577 | 531 | 531 | 68,000 | 531 |
| 1996-10-01 | 550 | 577 | 550 | 569 | 132,000 | 569 |
| 1996-09-30 | 540 | 548 | 538 | 548 | 76,000 | 548 |
| 1996-09-27 | 540 | 540 | 534 | 534 | 25,000 | 534 |
| 1996-09-26 | 532 | 540 | 532 | 539 | 14,000 | 539 |
| 1996-09-25 | 516 | 531 | 516 | 530 | 10,000 | 530 |
| 1996-09-24 | 548 | 548 | 521 | 521 | 9,000 | 521 |
| 1996-09-20 | 550 | 550 | 531 | 531 | 37,000 | 531 |
| 1996-09-19 | 540 | 543 | 540 | 541 | 63,000 | 541 |
| 1996-09-18 | 550 | 550 | 531 | 545 | 18,000 | 545 |
| 1996-09-17 | 540 | 540 | 540 | 540 | 16,000 | 540 |
| 1996-09-13 | 501 | 525 | 501 | 520 | 27,000 | 520 |
| 1996-09-12 | 526 | 526 | 516 | 516 | 15,000 | 516 |
| 1996-09-11 | 520 | 530 | 520 | 526 | 21,000 | 526 |
| 1996-09-10 | 514 | 514 | 510 | 510 | 14,000 | 510 |
| 1996-09-09 | 510 | 511 | 510 | 510 | 4,000 | 510 |
| 1996-09-06 | 500 | 509 | 500 | 509 | 12,000 | 509 |
| 1996-09-05 | 500 | 500 | 495 | 500 | 36,000 | 500 |
| 1996-09-04 | 503 | 503 | 500 | 500 | 18,000 | 500 |
| 1996-09-03 | 510 | 510 | 502 | 503 | 18,000 | 503 |
| 1996-09-02 | 526 | 526 | 510 | 510 | 12,000 | 510 |
| 1996-08-30 | 515 | 516 | 515 | 516 | 48,000 | 516 |
| 1996-08-29 | 520 | 520 | 510 | 515 | 15,000 | 515 |
| 1996-08-28 | 530 | 530 | 520 | 521 | 50,000 | 521 |
| 1996-08-27 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1996-08-26 | 540 | 540 | 526 | 526 | 8,000 | 526 |
| 1996-08-23 | 540 | 545 | 540 | 543 | 24,000 | 543 |
| 1996-08-22 | 540 | 540 | 540 | 540 | 9,000 | 540 |
| 1996-08-21 | 544 | 545 | 540 | 540 | 12,000 | 540 |
| 1996-08-20 | 545 | 545 | 532 | 535 | 27,000 | 535 |
| 1996-08-19 | 544 | 545 | 535 | 545 | 7,000 | 545 |
| 1996-08-16 | 531 | 545 | 531 | 545 | 31,000 | 545 |
| 1996-08-15 | 540 | 540 | 525 | 525 | 26,000 | 525 |
| 1996-08-14 | 529 | 529 | 504 | 524 | 17,000 | 524 |
| 1996-08-13 | 530 | 530 | 529 | 529 | 24,000 | 529 |
| 1996-08-12 | 528 | 532 | 528 | 532 | 60,000 | 532 |
| 1996-08-09 | 530 | 533 | 528 | 528 | 110,000 | 528 |
| 1996-08-08 | 530 | 532 | 522 | 532 | 75,000 | 532 |
| 1996-08-07 | 530 | 530 | 528 | 530 | 136,000 | 530 |
| 1996-08-06 | 545 | 545 | 528 | 530 | 58,000 | 530 |
| 1996-08-05 | 516 | 540 | 516 | 540 | 179,000 | 540 |
| 1996-08-02 | 500 | 515 | 500 | 515 | 116,000 | 515 |
| 1996-08-01 | 485 | 490 | 480 | 490 | 292,000 | 490 |
| 1996-07-31 | 495 | 495 | 485 | 485 | 90,000 | 485 |
| 1996-07-30 | 507 | 507 | 492 | 495 | 120,000 | 495 |
| 1996-07-29 | 523 | 523 | 505 | 505 | 123,000 | 505 |
| 1996-07-26 | 517 | 520 | 513 | 513 | 60,000 | 513 |
| 1996-07-25 | 518 | 520 | 511 | 512 | 34,000 | 512 |
| 1996-07-24 | 521 | 521 | 516 | 516 | 36,000 | 516 |
| 1996-07-23 | 537 | 537 | 514 | 519 | 62,000 | 519 |
| 1996-07-22 | 554 | 554 | 535 | 540 | 151,000 | 540 |
| 1996-07-19 | 565 | 565 | 556 | 557 | 12,000 | 557 |
| 1996-07-18 | 570 | 570 | 560 | 565 | 23,000 | 565 |
| 1996-07-17 | 561 | 561 | 560 | 560 | 13,000 | 560 |
| 1996-07-16 | 560 | 562 | 560 | 560 | 46,000 | 560 |
| 1996-07-15 | 584 | 584 | 565 | 565 | 18,000 | 565 |
| 1996-07-12 | 565 | 570 | 565 | 565 | 49,000 | 565 |
| 1996-07-11 | 583 | 583 | 566 | 576 | 16,000 | 576 |
| 1996-07-10 | 588 | 588 | 560 | 563 | 115,000 | 563 |
| 1996-07-09 | 575 | 584 | 571 | 582 | 93,000 | 582 |
| 1996-07-08 | 564 | 570 | 561 | 569 | 132,000 | 569 |
| 1996-07-05 | 565 | 569 | 561 | 565 | 24,000 | 565 |
| 1996-07-04 | 569 | 569 | 563 | 565 | 9,000 | 565 |
| 1996-07-03 | 564 | 584 | 560 | 579 | 28,000 | 579 |
| 1996-07-02 | 586 | 586 | 570 | 570 | 36,000 | 570 |
| 1996-07-01 | 565 | 585 | 565 | 576 | 50,000 | 576 |
| 1996-06-28 | 575 | 575 | 570 | 572 | 25,000 | 572 |
| 1996-06-27 | 570 | 570 | 562 | 570 | 46,000 | 570 |
| 1996-06-26 | 574 | 575 | 570 | 574 | 31,000 | 574 |
| 1996-06-25 | 577 | 577 | 570 | 570 | 93,000 | 570 |
| 1996-06-24 | 577 | 577 | 571 | 572 | 42,000 | 572 |
| 1996-06-21 | 590 | 590 | 571 | 571 | 43,000 | 571 |
| 1996-06-20 | 590 | 590 | 580 | 580 | 5,000 | 580 |
| 1996-06-19 | 600 | 600 | 591 | 591 | 24,000 | 591 |
| 1996-06-18 | 605 | 607 | 597 | 604 | 52,000 | 604 |
| 1996-06-17 | 595 | 600 | 595 | 595 | 37,000 | 595 |
| 1996-06-14 | 556 | 576 | 556 | 570 | 37,000 | 570 |
| 1996-06-13 | 595 | 595 | 571 | 571 | 5,000 | 571 |
| 1996-06-12 | 563 | 570 | 563 | 570 | 33,000 | 570 |
| 1996-06-11 | 575 | 575 | 560 | 560 | 23,000 | 560 |
| 1996-06-10 | 585 | 585 | 575 | 575 | 14,000 | 575 |
| 1996-06-07 | 588 | 588 | 575 | 575 | 62,000 | 575 |
| 1996-06-06 | 588 | 588 | 575 | 580 | 39,000 | 580 |
| 1996-06-05 | 588 | 588 | 580 | 580 | 12,000 | 580 |
| 1996-06-04 | 590 | 590 | 575 | 577 | 38,000 | 577 |
| 1996-06-03 | 600 | 602 | 582 | 582 | 72,000 | 582 |
| 1996-05-31 | 608 | 614 | 594 | 608 | 63,000 | 608 |
| 1996-05-30 | 613 | 613 | 600 | 600 | 37,000 | 600 |
| 1996-05-29 | 596 | 610 | 596 | 603 | 18,000 | 603 |
| 1996-05-28 | 594 | 601 | 585 | 586 | 22,000 | 586 |
| 1996-05-27 | 613 | 613 | 582 | 583 | 54,000 | 583 |
| 1996-05-24 | 588 | 605 | 588 | 590 | 29,000 | 590 |
| 1996-05-23 | 615 | 615 | 600 | 600 | 62,000 | 600 |
| 1996-05-22 | 598 | 614 | 598 | 609 | 55,000 | 609 |
| 1996-05-21 | 620 | 626 | 608 | 608 | 78,000 | 608 |
| 1996-05-20 | 610 | 640 | 610 | 620 | 202,000 | 620 |
| 1996-05-17 | 600 | 610 | 595 | 601 | 133,000 | 601 |
| 1996-05-16 | 590 | 599 | 590 | 599 | 49,000 | 599 |
| 1996-05-15 | 590 | 599 | 580 | 581 | 69,000 | 581 |
| 1996-05-14 | 590 | 592 | 590 | 590 | 24,000 | 590 |
| 1996-05-13 | 603 | 603 | 590 | 590 | 21,000 | 590 |
| 1996-05-10 | 596 | 597 | 595 | 597 | 16,000 | 597 |
| 1996-05-09 | 609 | 609 | 600 | 600 | 32,000 | 600 |
| 1996-05-08 | 600 | 605 | 595 | 602 | 19,000 | 602 |
| 1996-05-07 | 611 | 611 | 595 | 600 | 12,000 | 600 |
| 1996-05-02 | 609 | 609 | 602 | 602 | 43,000 | 602 |
| 1996-05-01 | 609 | 610 | 598 | 610 | 51,000 | 610 |
| 1996-04-30 | 595 | 610 | 590 | 599 | 49,000 | 599 |
| 1996-04-26 | 596 | 610 | 590 | 606 | 32,000 | 606 |
| 1996-04-25 | 606 | 606 | 590 | 595 | 25,000 | 595 |
| 1996-04-24 | 605 | 605 | 598 | 598 | 37,000 | 598 |
| 1996-04-23 | 610 | 616 | 601 | 605 | 70,000 | 605 |
| 1996-04-22 | 600 | 618 | 600 | 610 | 30,000 | 610 |
| 1996-04-19 | 591 | 600 | 586 | 586 | 41,000 | 586 |
| 1996-04-18 | 605 | 605 | 585 | 591 | 13,000 | 591 |
| 1996-04-17 | 610 | 610 | 605 | 605 | 27,000 | 605 |
| 1996-04-16 | 607 | 613 | 600 | 600 | 68,000 | 600 |
| 1996-04-15 | 607 | 607 | 600 | 602 | 44,000 | 602 |
| 1996-04-12 | 597 | 606 | 596 | 600 | 309,000 | 600 |
| 1996-04-11 | 619 | 619 | 608 | 608 | 35,000 | 608 |
| 1996-04-10 | 611 | 620 | 609 | 609 | 38,000 | 609 |
| 1996-04-09 | 620 | 620 | 608 | 608 | 27,000 | 608 |
| 1996-04-08 | 625 | 625 | 605 | 606 | 27,000 | 606 |
| 1996-04-05 | 600 | 615 | 600 | 615 | 27,000 | 615 |
| 1996-04-04 | 620 | 620 | 605 | 605 | 62,000 | 605 |
| 1996-04-03 | 631 | 634 | 602 | 603 | 74,000 | 603 |
| 1996-04-02 | 595 | 636 | 595 | 635 | 175,000 | 635 |
| 1996-04-01 | 570 | 582 | 568 | 581 | 45,000 | 581 |
| 1996-03-29 | 582 | 584 | 572 | 582 | 22,000 | 582 |
| 1996-03-28 | 584 | 584 | 572 | 572 | 26,000 | 572 |
| 1996-03-27 | 568 | 585 | 568 | 585 | 26,000 | 585 |
| 1996-03-26 | 582 | 582 | 566 | 567 | 33,000 | 567 |
| 1996-03-25 | 562 | 570 | 562 | 568 | 15,000 | 568 |
| 1996-03-22 | 562 | 562 | 561 | 562 | 9,000 | 562 |
| 1996-03-21 | 570 | 579 | 561 | 561 | 48,000 | 561 |
| 1996-03-19 | 557 | 562 | 547 | 550 | 50,000 | 550 |
| 1996-03-18 | 540 | 548 | 527 | 527 | 56,000 | 527 |
| 1996-03-15 | 539 | 540 | 525 | 530 | 45,000 | 530 |
| 1996-03-14 | 510 | 529 | 505 | 529 | 53,000 | 529 |
| 1996-03-13 | 531 | 531 | 520 | 520 | 36,000 | 520 |
| 1996-03-12 | 530 | 540 | 526 | 529 | 38,000 | 529 |
| 1996-03-11 | 539 | 540 | 536 | 540 | 32,000 | 540 |
| 1996-03-08 | 541 | 558 | 541 | 557 | 71,000 | 557 |
| 1996-03-07 | 541 | 544 | 541 | 544 | 54,000 | 544 |
| 1996-03-06 | 545 | 550 | 540 | 540 | 35,000 | 540 |
| 1996-03-05 | 551 | 568 | 540 | 555 | 52,000 | 555 |
| 1996-03-04 | 559 | 559 | 552 | 556 | 26,000 | 556 |
| 1996-03-01 | 569 | 569 | 557 | 569 | 45,000 | 569 |
| 1996-02-29 | 566 | 570 | 560 | 564 | 34,000 | 564 |
| 1996-02-28 | 565 | 570 | 563 | 570 | 28,000 | 570 |
| 1996-02-27 | 557 | 570 | 557 | 563 | 29,000 | 563 |
| 1996-02-26 | 570 | 570 | 555 | 555 | 16,000 | 555 |
| 1996-02-23 | 570 | 570 | 568 | 570 | 54,000 | 570 |
| 1996-02-22 | 571 | 580 | 570 | 570 | 73,000 | 570 |
| 1996-02-21 | 576 | 577 | 570 | 577 | 67,000 | 577 |
| 1996-02-20 | 578 | 580 | 576 | 577 | 25,000 | 577 |
| 1996-02-19 | 581 | 591 | 576 | 577 | 38,000 | 577 |
| 1996-02-16 | 585 | 595 | 575 | 580 | 69,000 | 580 |
| 1996-02-15 | 600 | 604 | 585 | 595 | 86,000 | 595 |
| 1996-02-14 | 600 | 608 | 595 | 608 | 59,000 | 608 |
| 1996-02-13 | 618 | 622 | 595 | 595 | 216,000 | 595 |
| 1996-02-09 | 634 | 635 | 623 | 626 | 73,000 | 626 |
| 1996-02-08 | 645 | 648 | 636 | 644 | 134,000 | 644 |
| 1996-02-07 | 650 | 665 | 638 | 658 | 130,000 | 658 |
| 1996-02-06 | 643 | 653 | 643 | 643 | 192,000 | 643 |
| 1996-02-05 | 655 | 670 | 655 | 656 | 146,000 | 656 |
| 1996-02-02 | 670 | 684 | 665 | 675 | 417,000 | 675 |
| 1996-02-01 | 690 | 718 | 670 | 680 | 1,886,000 | 680 |
| 1996-01-31 | 630 | 680 | 618 | 680 | 731,000 | 680 |
| 1996-01-30 | 645 | 645 | 618 | 626 | 161,000 | 626 |
| 1996-01-29 | 638 | 664 | 631 | 648 | 760,000 | 648 |
| 1996-01-26 | 605 | 640 | 597 | 640 | 395,000 | 640 |
| 1996-01-25 | 591 | 600 | 581 | 595 | 52,000 | 595 |
| 1996-01-24 | 590 | 590 | 579 | 581 | 88,000 | 581 |
| 1996-01-23 | 598 | 598 | 585 | 585 | 112,000 | 585 |
| 1996-01-22 | 590 | 600 | 580 | 593 | 71,000 | 593 |
| 1996-01-19 | 575 | 597 | 575 | 587 | 123,000 | 587 |
| 1996-01-18 | 590 | 599 | 570 | 584 | 131,000 | 584 |
| 1996-01-17 | 601 | 615 | 590 | 610 | 103,000 | 610 |
| 1996-01-16 | 610 | 620 | 610 | 611 | 91,000 | 611 |
| 1996-01-12 | 640 | 647 | 617 | 627 | 205,000 | 627 |
| 1996-01-11 | 638 | 650 | 628 | 647 | 327,000 | 647 |
| 1996-01-10 | 638 | 664 | 630 | 640 | 1,087,000 | 640 |
| 1996-01-09 | 605 | 639 | 602 | 639 | 628,000 | 639 |
| 1996-01-08 | 601 | 610 | 596 | 610 | 146,000 | 610 |
| 1996-01-05 | 596 | 620 | 594 | 611 | 161,000 | 611 |
| 1996-01-04 | 624 | 624 | 610 | 611 | 98,000 | 611 |
分割・併合履歴 ： なし
