7250 太平洋工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 285 | 288 | 285 | 288 | 5,000 | 288 |
| 1999-12-29 | 286 | 295 | 285 | 295 | 21,000 | 295 |
| 1999-12-28 | 300 | 300 | 285 | 290 | 11,000 | 290 |
| 1999-12-27 | 283 | 285 | 283 | 285 | 13,000 | 285 |
| 1999-12-24 | 285 | 298 | 284 | 298 | 40,000 | 298 |
| 1999-12-22 | 280 | 285 | 280 | 282 | 30,000 | 282 |
| 1999-12-21 | 281 | 286 | 280 | 280 | 44,000 | 280 |
| 1999-12-20 | 284 | 290 | 283 | 283 | 41,000 | 283 |
| 1999-12-17 | 291 | 294 | 281 | 285 | 47,000 | 285 |
| 1999-12-16 | 305 | 305 | 295 | 295 | 71,000 | 295 |
| 1999-12-15 | 315 | 315 | 305 | 305 | 43,000 | 305 |
| 1999-12-14 | 319 | 319 | 305 | 307 | 22,000 | 307 |
| 1999-12-13 | 302 | 306 | 302 | 305 | 18,000 | 305 |
| 1999-12-10 | 302 | 312 | 302 | 303 | 58,000 | 303 |
| 1999-12-09 | 306 | 307 | 301 | 302 | 30,000 | 302 |
| 1999-12-08 | 313 | 316 | 310 | 310 | 19,000 | 310 |
| 1999-12-07 | 332 | 332 | 316 | 316 | 48,000 | 316 |
| 1999-12-06 | 308 | 322 | 308 | 322 | 15,000 | 322 |
| 1999-12-03 | 324 | 325 | 310 | 311 | 11,000 | 311 |
| 1999-12-02 | 312 | 328 | 310 | 328 | 20,000 | 328 |
| 1999-12-01 | 307 | 308 | 306 | 307 | 26,000 | 307 |
| 1999-11-30 | 312 | 312 | 309 | 309 | 21,000 | 309 |
| 1999-11-29 | 310 | 315 | 310 | 312 | 8,000 | 312 |
| 1999-11-26 | 307 | 322 | 307 | 309 | 30,000 | 309 |
| 1999-11-25 | 326 | 326 | 320 | 320 | 10,000 | 320 |
| 1999-11-24 | 326 | 330 | 326 | 326 | 10,000 | 326 |
| 1999-11-22 | 333 | 335 | 319 | 320 | 22,000 | 320 |
| 1999-11-19 | 339 | 350 | 335 | 335 | 39,000 | 335 |
| 1999-11-18 | 340 | 341 | 339 | 340 | 30,000 | 340 |
| 1999-11-17 | 315 | 330 | 315 | 330 | 37,000 | 330 |
| 1999-11-16 | 304 | 321 | 301 | 321 | 23,000 | 321 |
| 1999-11-15 | 320 | 320 | 301 | 310 | 65,000 | 310 |
| 1999-11-12 | 321 | 321 | 317 | 320 | 88,000 | 320 |
| 1999-11-11 | 335 | 335 | 321 | 321 | 45,000 | 321 |
| 1999-11-10 | 336 | 337 | 331 | 335 | 54,000 | 335 |
| 1999-11-09 | 340 | 345 | 336 | 336 | 46,000 | 336 |
| 1999-11-08 | 340 | 340 | 340 | 340 | 20,000 | 340 |
| 1999-11-05 | 344 | 344 | 340 | 342 | 16,000 | 342 |
| 1999-11-04 | 342 | 350 | 342 | 345 | 23,000 | 345 |
| 1999-11-02 | 342 | 350 | 342 | 350 | 12,000 | 350 |
| 1999-11-01 | 341 | 347 | 341 | 346 | 13,000 | 346 |
| 1999-10-29 | 347 | 350 | 336 | 350 | 73,000 | 350 |
| 1999-10-28 | 360 | 360 | 342 | 342 | 43,000 | 342 |
| 1999-10-27 | 342 | 350 | 340 | 350 | 39,000 | 350 |
| 1999-10-26 | 354 | 354 | 342 | 342 | 20,000 | 342 |
| 1999-10-25 | 341 | 364 | 341 | 353 | 18,000 | 353 |
| 1999-10-22 | 336 | 339 | 336 | 337 | 22,000 | 337 |
| 1999-10-21 | 339 | 339 | 336 | 336 | 11,000 | 336 |
| 1999-10-20 | 341 | 347 | 336 | 347 | 25,000 | 347 |
| 1999-10-19 | 344 | 344 | 335 | 336 | 25,000 | 336 |
| 1999-10-18 | 340 | 348 | 340 | 340 | 31,000 | 340 |
| 1999-10-15 | 364 | 364 | 353 | 353 | 55,000 | 353 |
| 1999-10-14 | 370 | 370 | 360 | 365 | 44,000 | 365 |
| 1999-10-13 | 362 | 362 | 358 | 361 | 33,000 | 361 |
| 1999-10-12 | 393 | 395 | 359 | 362 | 49,000 | 362 |
| 1999-10-08 | 400 | 400 | 381 | 388 | 82,000 | 388 |
| 1999-10-07 | 400 | 406 | 390 | 395 | 224,000 | 395 |
| 1999-10-06 | 384 | 410 | 382 | 383 | 214,000 | 383 |
| 1999-10-05 | 360 | 380 | 355 | 380 | 105,000 | 380 |
| 1999-10-04 | 350 | 350 | 345 | 349 | 24,000 | 349 |
| 1999-10-01 | 349 | 350 | 341 | 343 | 8,000 | 343 |
| 1999-09-30 | 334 | 358 | 333 | 349 | 39,000 | 349 |
| 1999-09-29 | 342 | 353 | 332 | 332 | 26,000 | 332 |
| 1999-09-28 | 350 | 359 | 350 | 352 | 64,000 | 352 |
| 1999-09-27 | 348 | 348 | 330 | 330 | 61,000 | 330 |
| 1999-09-24 | 335 | 348 | 330 | 340 | 59,000 | 340 |
| 1999-09-22 | 335 | 336 | 333 | 336 | 25,000 | 336 |
| 1999-09-21 | 350 | 350 | 335 | 340 | 15,000 | 340 |
| 1999-09-20 | 335 | 336 | 332 | 335 | 29,000 | 335 |
| 1999-09-17 | 331 | 335 | 330 | 335 | 18,000 | 335 |
| 1999-09-16 | 350 | 350 | 330 | 339 | 77,000 | 339 |
| 1999-09-14 | 340 | 360 | 335 | 355 | 42,000 | 355 |
| 1999-09-13 | 340 | 345 | 336 | 345 | 33,000 | 345 |
| 1999-09-10 | 335 | 335 | 330 | 335 | 68,000 | 335 |
| 1999-09-09 | 335 | 338 | 333 | 338 | 13,000 | 338 |
| 1999-09-08 | 333 | 339 | 331 | 331 | 45,000 | 331 |
| 1999-09-07 | 345 | 347 | 334 | 334 | 26,000 | 334 |
| 1999-09-06 | 336 | 338 | 335 | 335 | 27,000 | 335 |
| 1999-09-03 | 336 | 336 | 336 | 336 | 20,000 | 336 |
| 1999-09-02 | 340 | 345 | 338 | 338 | 14,000 | 338 |
| 1999-09-01 | 347 | 347 | 337 | 345 | 28,000 | 345 |
| 1999-08-31 | 340 | 341 | 335 | 337 | 37,000 | 337 |
| 1999-08-30 | 338 | 348 | 338 | 341 | 7,000 | 341 |
| 1999-08-27 | 346 | 349 | 337 | 337 | 17,000 | 337 |
| 1999-08-26 | 351 | 351 | 341 | 341 | 27,000 | 341 |
| 1999-08-25 | 355 | 355 | 352 | 352 | 4,000 | 352 |
| 1999-08-24 | 352 | 354 | 345 | 350 | 11,000 | 350 |
| 1999-08-23 | 350 | 352 | 342 | 342 | 30,000 | 342 |
| 1999-08-20 | 343 | 346 | 340 | 340 | 20,000 | 340 |
| 1999-08-19 | 337 | 352 | 337 | 342 | 11,000 | 342 |
| 1999-08-18 | 352 | 370 | 352 | 352 | 18,000 | 352 |
| 1999-08-17 | 370 | 370 | 351 | 352 | 20,000 | 352 |
| 1999-08-16 | 350 | 359 | 349 | 359 | 22,000 | 359 |
| 1999-08-13 | 340 | 350 | 339 | 350 | 15,000 | 350 |
| 1999-08-12 | 357 | 357 | 341 | 345 | 22,000 | 345 |
| 1999-08-11 | 335 | 338 | 335 | 337 | 20,000 | 337 |
| 1999-08-10 | 340 | 340 | 330 | 330 | 17,000 | 330 |
| 1999-08-09 | 331 | 344 | 331 | 340 | 17,000 | 340 |
| 1999-08-06 | 337 | 340 | 335 | 336 | 12,000 | 336 |
| 1999-08-05 | 343 | 344 | 335 | 335 | 41,000 | 335 |
| 1999-08-04 | 350 | 351 | 343 | 343 | 37,000 | 343 |
| 1999-08-03 | 354 | 359 | 350 | 359 | 64,000 | 359 |
| 1999-08-02 | 352 | 361 | 352 | 359 | 14,000 | 359 |
| 1999-07-30 | 360 | 362 | 354 | 354 | 39,000 | 354 |
| 1999-07-29 | 360 | 362 | 360 | 362 | 15,000 | 362 |
| 1999-07-28 | 362 | 362 | 361 | 362 | 14,000 | 362 |
| 1999-07-27 | 360 | 378 | 360 | 361 | 25,000 | 361 |
| 1999-07-26 | 362 | 365 | 360 | 360 | 10,000 | 360 |
| 1999-07-23 | 370 | 370 | 360 | 360 | 39,000 | 360 |
| 1999-07-22 | 384 | 384 | 370 | 370 | 15,000 | 370 |
| 1999-07-21 | 371 | 385 | 370 | 385 | 46,000 | 385 |
| 1999-07-19 | 375 | 375 | 371 | 372 | 19,000 | 372 |
| 1999-07-16 | 370 | 375 | 370 | 371 | 14,000 | 371 |
| 1999-07-15 | 375 | 375 | 368 | 370 | 62,000 | 370 |
| 1999-07-14 | 375 | 378 | 372 | 372 | 51,000 | 372 |
| 1999-07-13 | 381 | 386 | 381 | 382 | 24,000 | 382 |
| 1999-07-12 | 396 | 396 | 386 | 386 | 48,000 | 386 |
| 1999-07-09 | 390 | 390 | 380 | 390 | 27,000 | 390 |
| 1999-07-08 | 378 | 389 | 372 | 389 | 28,000 | 389 |
| 1999-07-07 | 390 | 390 | 375 | 375 | 31,000 | 375 |
| 1999-07-06 | 395 | 395 | 372 | 375 | 41,000 | 375 |
| 1999-07-05 | 380 | 380 | 371 | 371 | 39,000 | 371 |
| 1999-07-02 | 384 | 385 | 371 | 371 | 57,000 | 371 |
| 1999-07-01 | 375 | 380 | 372 | 379 | 97,000 | 379 |
| 1999-06-30 | 372 | 380 | 370 | 375 | 51,000 | 375 |
| 1999-06-29 | 388 | 388 | 378 | 378 | 26,000 | 378 |
| 1999-06-28 | 387 | 388 | 380 | 388 | 26,000 | 388 |
| 1999-06-25 | 389 | 390 | 384 | 389 | 28,000 | 389 |
| 1999-06-24 | 395 | 395 | 383 | 383 | 65,000 | 383 |
| 1999-06-23 | 399 | 399 | 388 | 394 | 47,000 | 394 |
| 1999-06-22 | 399 | 399 | 388 | 388 | 31,000 | 388 |
| 1999-06-21 | 404 | 404 | 396 | 396 | 44,000 | 396 |
| 1999-06-18 | 399 | 404 | 395 | 395 | 103,000 | 395 |
| 1999-06-17 | 404 | 405 | 395 | 400 | 230,000 | 400 |
| 1999-06-16 | 369 | 398 | 366 | 385 | 187,000 | 385 |
| 1999-06-15 | 373 | 379 | 360 | 360 | 132,000 | 360 |
| 1999-06-14 | 373 | 373 | 358 | 360 | 95,000 | 360 |
| 1999-06-11 | 374 | 374 | 363 | 363 | 53,000 | 363 |
| 1999-06-10 | 358 | 367 | 355 | 367 | 22,000 | 367 |
| 1999-06-09 | 362 | 363 | 355 | 358 | 19,000 | 358 |
| 1999-06-08 | 367 | 367 | 367 | 367 | 16,000 | 367 |
| 1999-06-07 | 360 | 367 | 360 | 367 | 35,000 | 367 |
| 1999-06-04 | 351 | 365 | 351 | 360 | 14,000 | 360 |
| 1999-06-03 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 1999-06-02 | 350 | 365 | 350 | 365 | 27,000 | 365 |
| 1999-06-01 | 349 | 349 | 347 | 348 | 35,000 | 348 |
| 1999-05-31 | 351 | 351 | 344 | 349 | 46,000 | 349 |
| 1999-05-28 | 372 | 372 | 352 | 352 | 46,000 | 352 |
| 1999-05-27 | 353 | 370 | 353 | 370 | 50,000 | 370 |
| 1999-05-26 | 351 | 355 | 351 | 351 | 52,000 | 351 |
| 1999-05-25 | 361 | 361 | 355 | 360 | 24,000 | 360 |
| 1999-05-24 | 370 | 370 | 361 | 361 | 18,000 | 361 |
| 1999-05-21 | 361 | 364 | 360 | 364 | 18,000 | 364 |
| 1999-05-20 | 365 | 375 | 360 | 363 | 44,000 | 363 |
| 1999-05-19 | 361 | 375 | 361 | 375 | 62,000 | 375 |
| 1999-05-18 | 362 | 372 | 361 | 361 | 50,000 | 361 |
| 1999-05-17 | 380 | 380 | 370 | 372 | 86,000 | 372 |
| 1999-05-14 | 387 | 387 | 380 | 384 | 44,000 | 384 |
| 1999-05-13 | 381 | 389 | 381 | 387 | 29,000 | 387 |
| 1999-05-12 | 393 | 395 | 389 | 389 | 62,000 | 389 |
| 1999-05-11 | 390 | 392 | 385 | 389 | 60,000 | 389 |
| 1999-05-10 | 380 | 386 | 380 | 385 | 61,000 | 385 |
| 1999-05-07 | 386 | 387 | 383 | 383 | 39,000 | 383 |
| 1999-05-06 | 389 | 390 | 380 | 386 | 32,000 | 386 |
| 1999-04-30 | 384 | 390 | 384 | 384 | 49,000 | 384 |
| 1999-04-28 | 376 | 384 | 373 | 373 | 33,000 | 373 |
| 1999-04-27 | 374 | 375 | 374 | 374 | 16,000 | 374 |
| 1999-04-26 | 375 | 376 | 373 | 373 | 20,000 | 373 |
| 1999-04-23 | 375 | 375 | 370 | 375 | 23,000 | 375 |
| 1999-04-22 | 381 | 381 | 371 | 374 | 37,000 | 374 |
| 1999-04-21 | 382 | 387 | 382 | 384 | 17,000 | 384 |
| 1999-04-20 | 390 | 390 | 385 | 385 | 36,000 | 385 |
| 1999-04-19 | 401 | 401 | 389 | 391 | 43,000 | 391 |
| 1999-04-16 | 403 | 403 | 386 | 389 | 22,000 | 389 |
| 1999-04-15 | 405 | 405 | 380 | 388 | 62,000 | 388 |
| 1999-04-14 | 420 | 420 | 393 | 393 | 175,000 | 393 |
| 1999-04-13 | 375 | 410 | 375 | 410 | 194,000 | 410 |
| 1999-04-12 | 381 | 381 | 373 | 375 | 52,000 | 375 |
| 1999-04-09 | 380 | 380 | 362 | 372 | 75,000 | 372 |
| 1999-04-08 | 363 | 378 | 362 | 378 | 88,000 | 378 |
| 1999-04-07 | 366 | 367 | 357 | 360 | 129,000 | 360 |
| 1999-04-06 | 378 | 378 | 360 | 365 | 56,000 | 365 |
| 1999-04-05 | 365 | 380 | 365 | 368 | 71,000 | 368 |
| 1999-04-02 | 360 | 364 | 355 | 362 | 61,000 | 362 |
| 1999-04-01 | 352 | 363 | 350 | 360 | 29,000 | 360 |
| 1999-03-31 | 368 | 368 | 352 | 352 | 27,000 | 352 |
| 1999-03-30 | 368 | 368 | 353 | 354 | 49,000 | 354 |
| 1999-03-29 | 363 | 375 | 358 | 368 | 41,000 | 368 |
| 1999-03-26 | 373 | 373 | 358 | 358 | 13,000 | 358 |
| 1999-03-25 | 360 | 360 | 355 | 355 | 36,000 | 355 |
| 1999-03-24 | 360 | 362 | 360 | 360 | 23,000 | 360 |
| 1999-03-23 | 365 | 367 | 360 | 360 | 40,000 | 360 |
| 1999-03-19 | 390 | 390 | 361 | 380 | 82,000 | 380 |
| 1999-03-18 | 385 | 390 | 355 | 358 | 99,000 | 358 |
| 1999-03-17 | 380 | 390 | 379 | 386 | 132,000 | 386 |
| 1999-03-16 | 366 | 375 | 362 | 375 | 58,000 | 375 |
| 1999-03-15 | 365 | 367 | 357 | 366 | 66,000 | 366 |
| 1999-03-12 | 365 | 365 | 356 | 365 | 84,000 | 365 |
| 1999-03-11 | 360 | 365 | 360 | 360 | 170,000 | 360 |
| 1999-03-10 | 357 | 359 | 355 | 355 | 37,000 | 355 |
| 1999-03-09 | 351 | 357 | 351 | 357 | 37,000 | 357 |
| 1999-03-08 | 351 | 358 | 351 | 351 | 84,000 | 351 |
| 1999-03-05 | 335 | 351 | 335 | 351 | 44,000 | 351 |
| 1999-03-04 | 336 | 340 | 335 | 335 | 127,000 | 335 |
| 1999-03-03 | 336 | 338 | 335 | 335 | 26,000 | 335 |
| 1999-03-02 | 349 | 349 | 340 | 340 | 45,000 | 340 |
| 1999-03-01 | 348 | 349 | 343 | 349 | 12,000 | 349 |
| 1999-02-26 | 342 | 349 | 341 | 343 | 109,000 | 343 |
| 1999-02-25 | 337 | 343 | 336 | 342 | 23,000 | 342 |
| 1999-02-24 | 351 | 351 | 342 | 342 | 12,000 | 342 |
| 1999-02-23 | 334 | 351 | 334 | 351 | 34,000 | 351 |
| 1999-02-22 | 346 | 346 | 331 | 332 | 26,000 | 332 |
| 1999-02-19 | 336 | 342 | 331 | 331 | 29,000 | 331 |
| 1999-02-18 | 335 | 336 | 332 | 334 | 33,000 | 334 |
| 1999-02-17 | 349 | 349 | 339 | 339 | 31,000 | 339 |
| 1999-02-16 | 349 | 349 | 335 | 336 | 31,000 | 336 |
| 1999-02-15 | 351 | 354 | 341 | 351 | 28,000 | 351 |
| 1999-02-12 | 334 | 340 | 331 | 331 | 131,000 | 331 |
| 1999-02-10 | 335 | 340 | 334 | 334 | 90,000 | 334 |
| 1999-02-09 | 334 | 336 | 334 | 336 | 25,000 | 336 |
| 1999-02-08 | 335 | 336 | 331 | 336 | 21,000 | 336 |
| 1999-02-05 | 331 | 340 | 331 | 338 | 62,000 | 338 |
| 1999-02-04 | 341 | 341 | 331 | 331 | 56,000 | 331 |
| 1999-02-03 | 340 | 342 | 340 | 341 | 50,000 | 341 |
| 1999-02-02 | 340 | 350 | 340 | 350 | 27,000 | 350 |
| 1999-02-01 | 343 | 345 | 340 | 340 | 15,000 | 340 |
| 1999-01-29 | 337 | 343 | 335 | 343 | 36,000 | 343 |
| 1999-01-28 | 347 | 349 | 340 | 341 | 77,000 | 341 |
| 1999-01-27 | 355 | 362 | 350 | 352 | 97,000 | 352 |
| 1999-01-26 | 345 | 358 | 345 | 355 | 44,000 | 355 |
| 1999-01-25 | 352 | 356 | 352 | 352 | 38,000 | 352 |
| 1999-01-22 | 347 | 357 | 341 | 352 | 42,000 | 352 |
| 1999-01-21 | 359 | 359 | 347 | 347 | 17,000 | 347 |
| 1999-01-20 | 350 | 360 | 346 | 360 | 17,000 | 360 |
| 1999-01-19 | 362 | 362 | 345 | 345 | 29,000 | 345 |
| 1999-01-18 | 362 | 362 | 337 | 352 | 27,000 | 352 |
| 1999-01-14 | 337 | 342 | 336 | 342 | 12,000 | 342 |
| 1999-01-13 | 337 | 342 | 336 | 337 | 17,000 | 337 |
| 1999-01-12 | 359 | 359 | 350 | 352 | 25,000 | 352 |
| 1999-01-11 | 344 | 354 | 335 | 354 | 63,000 | 354 |
| 1999-01-08 | 328 | 337 | 328 | 334 | 28,000 | 334 |
| 1999-01-07 | 331 | 334 | 330 | 334 | 25,000 | 334 |
| 1999-01-06 | 326 | 330 | 325 | 330 | 56,000 | 330 |
| 1999-01-05 | 329 | 330 | 324 | 330 | 58,000 | 330 |
| 1999-01-04 | 333 | 338 | 324 | 326 | 25,000 | 326 |
分割・併合履歴 ： なし
