7250 太平洋工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	345	345	330	333	22,000	333
1998-12-29	335	335	330	335	52,000	335
1998-12-28	336	337	332	335	38,000	335
1998-12-25	331	333	331	331	8,000	331
1998-12-24	326	327	322	327	37,000	327
1998-12-22	325	330	323	326	35,000	326
1998-12-21	330	330	322	326	51,000	326
1998-12-18	330	336	330	331	37,000	331
1998-12-17	324	330	323	327	83,000	327
1998-12-16	345	345	322	322	74,000	322
1998-12-15	350	350	340	340	134,000	340
1998-12-14	360	360	350	350	67,000	350
1998-12-11	360	366	360	360	39,000	360
1998-12-10	370	371	360	360	17,000	360
1998-12-09	370	370	360	360	28,000	360
1998-12-08	360	365	360	360	50,000	360
1998-12-07	357	364	357	360	37,000	360
1998-12-04	365	365	360	362	77,000	362
1998-12-03	375	375	371	372	45,000	372
1998-12-02	380	386	380	382	53,000	382
1998-12-01	395	399	370	381	46,000	381
1998-11-30	418	420	400	410	102,000	410
1998-11-27	411	420	407	407	181,000	407
1998-11-26	390	413	383	406	400,000	406
1998-11-25	375	385	374	383	45,000	383
1998-11-24	385	385	371	371	40,000	371
1998-11-20	367	370	365	370	35,000	370
1998-11-19	373	375	361	363	72,000	363
1998-11-18	394	394	360	371	187,000	371
1998-11-17	346	395	340	395	486,000	395
1998-11-16	342	356	341	341	26,000	341
1998-11-13	330	341	330	340	61,000	340
1998-11-12	350	351	346	347	27,000	347
1998-11-11	351	353	347	351	25,000	351
1998-11-10	350	355	350	351	15,000	351
1998-11-09	357	357	350	352	28,000	352
1998-11-06	360	360	356	357	40,000	357
1998-11-05	360	360	349	359	77,000	359
1998-11-04	369	369	343	360	24,000	360
1998-11-02	345	346	342	345	21,000	345
1998-10-30	352	352	345	345	46,000	345
1998-10-29	368	368	350	350	24,000	350
1998-10-28	366	390	360	364	159,000	364
1998-10-27	353	368	353	364	60,000	364
1998-10-26	352	355	352	353	41,000	353
1998-10-23	360	360	350	350	47,000	350
1998-10-22	363	370	350	350	87,000	350
1998-10-21	360	360	350	353	72,000	353
1998-10-20	354	355	342	347	44,000	347
1998-10-19	345	354	345	354	56,000	354
1998-10-16	331	345	327	345	34,000	345
1998-10-15	343	345	326	326	52,000	326
1998-10-14	336	340	320	324	65,000	324
1998-10-13	366	368	335	337	134,000	337
1998-10-12	355	374	355	366	254,000	366
1998-10-09	329	355	327	350	255,000	350
1998-10-08	334	334	320	321	277,000	321
1998-10-07	312	320	302	319	172,000	319
1998-10-06	274	315	274	282	145,000	282
1998-10-05	282	287	270	270	53,000	270
1998-10-02	265	295	265	272	157,000	272
1998-10-01	270	279	268	279	282,000	279
1998-09-30	286	289	271	281	275,000	281
1998-09-29	305	305	285	295	235,000	295
1998-09-28	300	305	300	303	45,000	303
1998-09-25	308	310	301	301	177,000	301
1998-09-24	310	314	302	308	185,000	308
1998-09-22	308	308	301	301	166,000	301
1998-09-21	315	315	303	303	119,000	303
1998-09-18	310	315	306	310	605,000	310
1998-09-17	325	331	312	312	272,000	312
1998-09-16	321	326	312	320	140,000	320
1998-09-14	306	330	306	308	176,000	308
1998-09-11	300	306	300	305	466,000	305
1998-09-10	325	330	306	308	276,000	308
1998-09-09	345	345	320	320	415,000	320
1998-09-08	351	369	339	339	245,000	339
1998-09-07	335	356	335	346	147,000	346
1998-09-04	350	352	331	340	511,000	340
1998-09-03	368	373	352	357	538,000	357
1998-09-02	380	387	377	378	314,000	378
1998-09-01	358	377	358	377	267,000	377
1998-08-31	359	369	351	368	177,000	368
1998-08-28	350	369	340	359	387,000	359
1998-08-27	360	368	351	365	908,000	365
1998-08-26	423	423	380	380	847,000	380
1998-08-25	428	432	423	423	209,000	423
1998-08-24	435	442	422	423	264,000	423
1998-08-21	443	447	436	443	201,000	443
1998-08-20	453	456	436	443	186,000	443
1998-08-19	455	460	440	448	391,000	448
1998-08-18	435	475	435	450	651,000	450
1998-08-17	440	443	430	435	504,000	435
1998-08-14	425	440	420	430	604,000	430
1998-08-13	443	445	419	421	1,652,000	421
1998-08-12	505	518	497	518	426,000	518
1998-08-11	500	515	500	511	172,000	511
1998-08-10	551	551	495	505	683,000	505
1998-08-07	610	610	553	560	298,000	560
1998-08-06	619	619	610	610	196,000	610
1998-08-05	601	620	601	619	162,000	619
1998-08-04	618	620	615	620	129,000	620
1998-08-03	617	630	617	620	181,000	620
1998-07-31	648	649	635	637	221,000	637
1998-07-30	638	648	632	648	279,000	648
1998-07-29	611	635	610	631	439,000	631
1998-07-28	598	620	598	610	637,000	610
1998-07-27	578	595	578	593	181,000	593
1998-07-24	576	590	575	588	253,000	588
1998-07-23	579	585	572	585	167,000	585
1998-07-22	575	599	570	599	145,000	599
1998-07-21	579	579	563	578	73,000	578
1998-07-17	579	580	570	571	110,000	571
1998-07-16	570	576	563	570	148,000	570
1998-07-15	575	575	555	555	66,000	555
1998-07-14	559	570	555	570	64,000	570
1998-07-13	530	565	530	560	114,000	560
1998-07-10	553	563	548	550	105,000	550
1998-07-09	581	582	555	563	118,000	563
1998-07-08	570	593	559	577	129,000	577
1998-07-07	609	609	564	573	308,000	573
1998-07-06	566	600	551	598	436,000	598
1998-07-03	531	570	531	556	97,000	556
1998-07-02	570	574	550	551	173,000	551
1998-07-01	550	565	530	565	184,000	565
1998-06-30	545	550	533	540	143,000	540
1998-06-29	511	540	500	535	128,000	535
1998-06-26	550	550	512	512	109,000	512
1998-06-25	544	544	530	530	98,000	530
1998-06-24	543	543	525	543	143,000	543
1998-06-23	500	545	498	544	146,000	544
1998-06-22	487	496	487	492	91,000	492
1998-06-19	524	524	486	495	87,000	495
1998-06-18	565	565	515	524	454,000	524
1998-06-17	480	552	479	545	498,000	545
1998-06-16	479	480	469	472	100,000	472
1998-06-15	462	480	458	471	88,000	471
1998-06-12	447	460	447	457	80,000	457
1998-06-11	446	460	446	460	76,000	460
1998-06-10	447	451	443	445	101,000	445
1998-06-09	440	457	440	450	103,000	450
1998-06-08	444	445	436	445	37,000	445
1998-06-05	444	444	430	444	90,000	444
1998-06-04	441	450	441	446	131,000	446
1998-06-03	440	441	436	441	34,000	441
1998-06-02	431	435	430	435	74,000	435
1998-06-01	441	446	431	433	81,000	433
1998-05-29	455	455	445	451	50,000	451
1998-05-28	450	460	450	450	70,000	450
1998-05-27	470	470	455	460	24,000	460
1998-05-26	477	482	473	478	74,000	478
1998-05-25	477	477	470	473	60,000	473
1998-05-22	460	467	450	462	73,000	462
1998-05-21	442	478	440	470	149,000	470
1998-05-20	430	440	430	440	300,000	440
1998-05-19	410	425	408	425	358,000	425
1998-05-18	437	437	410	410	247,000	410
1998-05-15	414	445	405	427	339,000	427
1998-05-14	440	445	408	411	821,000	411
1998-05-13	468	470	450	455	234,000	455
1998-05-12	467	479	466	468	152,000	468
1998-05-11	478	479	457	470	120,000	470
1998-05-08	455	474	450	473	228,000	473
1998-05-07	480	485	450	455	742,000	455
1998-05-06	516	516	488	490	616,000	490
1998-05-01	521	522	496	508	922,000	508
1998-04-30	553	560	526	526	238,000	526
1998-04-28	535	550	535	548	166,000	548
1998-04-27	558	558	542	545	182,000	545
1998-04-24	552	570	552	558	219,000	558
1998-04-23	570	572	562	562	132,000	562
1998-04-22	556	570	550	564	125,000	564
1998-04-21	555	555	543	550	138,000	550
1998-04-20	560	568	550	556	40,000	556
1998-04-17	535	570	535	570	144,000	570
1998-04-16	552	570	535	540	191,000	540
1998-04-15	540	570	540	554	270,000	554
1998-04-14	550	554	535	549	123,000	549
1998-04-13	525	548	525	532	196,000	532
1998-04-10	551	560	541	543	271,000	543
1998-04-09	575	575	541	561	278,000	561
1998-04-08	570	575	551	566	254,000	566
1998-04-07	575	599	540	560	709,000	560
1998-04-06	547	590	529	577	668,000	577
1998-04-03	516	562	500	517	997,000	517
1998-04-02	545	555	501	506	3,062,000	506
1998-04-01	617	629	538	562	3,468,000	562
1998-03-31	662	690	635	637	1,656,000	637
1998-03-30	734	741	680	682	353,000	682
1998-03-27	730	746	715	744	709,000	744
1998-03-26	701	730	685	730	1,225,000	730
1998-03-25	700	714	681	713	1,132,000	713
1998-03-24	644	698	637	698	1,977,000	698
1998-03-23	730	756	660	660	3,357,000	660
1998-03-20	780	793	720	720	6,227,000	720
1998-03-19	730	778	725	778	4,797,000	778
1998-03-18	720	727	681	720	3,391,000	720
1998-03-17	716	730	710	711	1,244,000	711
1998-03-16	760	760	713	716	1,861,000	716
1998-03-13	742	782	733	751	2,777,000	751
1998-03-12	732	745	718	745	1,106,000	745
1998-03-11	720	746	715	742	1,650,000	742
1998-03-10	773	784	712	716	2,492,000	716
1998-03-09	768	789	752	768	3,467,000	768
1998-03-06	721	748	712	748	1,884,000	748
1998-03-05	711	734	700	705	1,707,000	705
1998-03-04	730	750	703	720	2,085,000	720
1998-03-03	800	822	720	720	6,383,000	720
1998-03-02	700	790	695	790	3,718,000	790
1998-02-27	694	711	656	690	5,374,000	690
1998-02-26	628	698	620	684	4,642,000	684
1998-02-25	613	618	579	618	2,113,000	618
1998-02-24	650	651	615	618	2,002,000	618
1998-02-23	600	630	585	630	2,398,000	630
1998-02-20	600	620	583	590	4,636,000	590
1998-02-19	666	676	630	637	3,288,000	637
1998-02-18	740	750	685	685	1,648,000	685
1998-02-17	700	730	685	722	3,637,000	722
1998-02-16	747	767	729	730	2,436,000	730
1998-02-13	807	808	722	777	5,398,000	777
1998-02-12	810	858	789	817	5,209,000	817
1998-02-10	740	825	728	807	5,745,000	807
1998-02-09	680	730	680	730	4,962,000	730
1998-02-06	612	641	609	630	1,828,000	630
1998-02-05	564	664	555	622	4,143,000	622
1998-02-04	579	588	557	565	1,603,000	565
1998-02-03	571	585	555	569	2,520,000	569
1998-02-02	520	545	515	541	1,235,000	541
1998-01-30	530	581	506	510	2,890,000	510
1998-01-29	540	565	487	520	1,727,000	520
1998-01-28	525	579	510	554	2,472,000	554
1998-01-27	423	499	416	499	1,124,000	499
1998-01-26	371	419	366	419	449,000	419
1998-01-23	351	367	350	366	102,000	366
1998-01-22	360	368	348	361	158,000	361
1998-01-21	370	372	360	368	541,000	368
1998-01-20	322	348	312	347	145,000	347
1998-01-19	310	336	309	327	214,000	327
1998-01-16	295	309	292	307	265,000	307
1998-01-14	280	285	268	280	214,000	280
1998-01-13	270	278	268	275	84,000	275
1998-01-12	268	277	267	272	231,000	272
1998-01-09	267	272	261	268	200,000	268
1998-01-08	270	293	266	272	226,000	272
1998-01-07	263	275	261	275	230,000	275
1998-01-06	256	264	252	261	262,000	261
1998-01-05	271	272	264	264	58,000	264

分割・併合履歴：なし

2024年10月
日	月	火	水	木	金	土
« 09月30日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31