太平洋工業(7250)の株価時系列情報
太平洋工業(7250)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,502 | 1,583 | 1,478 | 1,579 | 1,173,900 |
| 2024/04/25 | 1,680 | 1,692 | 1,640 | 1,647 | 439,300 |
| 2024/04/24 | 1,680 | 1,703 | 1,675 | 1,695 | 236,100 |
| 2024/04/23 | 1,685 | 1,692 | 1,656 | 1,662 | 182,500 |
| 2024/04/22 | 1,672 | 1,690 | 1,658 | 1,678 | 253,700 |
| 2024/04/19 | 1,663 | 1,679 | 1,618 | 1,634 | 230,200 |
| 2024/04/18 | 1,644 | 1,683 | 1,642 | 1,670 | 168,700 |
| 2024/04/17 | 1,679 | 1,685 | 1,631 | 1,643 | 212,000 |
| 2024/04/16 | 1,725 | 1,730 | 1,663 | 1,672 | 233,700 |
| 2024/04/15 | 1,713 | 1,745 | 1,700 | 1,734 | 221,100 |
| 2024/04/12 | 1,717 | 1,737 | 1,709 | 1,732 | 252,500 |
| 2024/04/11 | 1,700 | 1,716 | 1,695 | 1,711 | 187,600 |
| 2024/04/10 | 1,705 | 1,717 | 1,697 | 1,711 | 174,300 |
| 2024/04/09 | 1,695 | 1,712 | 1,685 | 1,705 | 179,700 |
| 2024/04/08 | 1,682 | 1,688 | 1,665 | 1,685 | 150,400 |
| 2024/04/05 | 1,650 | 1,681 | 1,642 | 1,670 | 306,300 |
| 2024/04/04 | 1,674 | 1,694 | 1,663 | 1,668 | 285,900 |
| 2024/04/03 | 1,611 | 1,656 | 1,605 | 1,638 | 231,200 |
| 2024/04/02 | 1,650 | 1,654 | 1,614 | 1,628 | 344,200 |
| 2024/04/01 | 1,735 | 1,740 | 1,644 | 1,659 | 369,800 |
| 2024/03/29 | 1,669 | 1,711 | 1,666 | 1,708 | 233,900 |
| 2024/03/28 | 1,692 | 1,704 | 1,663 | 1,673 | 325,400 |
| 2024/03/27 | 1,742 | 1,762 | 1,734 | 1,748 | 376,700 |
| 2024/03/26 | 1,721 | 1,740 | 1,710 | 1,730 | 366,300 |
| 2024/03/25 | 1,748 | 1,758 | 1,734 | 1,741 | 476,800 |
| 2024/03/22 | 1,720 | 1,734 | 1,698 | 1,730 | 603,600 |
| 2024/03/21 | 1,702 | 1,705 | 1,668 | 1,697 | 662,700 |
| 2024/03/19 | 1,598 | 1,686 | 1,595 | 1,679 | 1,287,700 |
| 2024/03/18 | 1,471 | 1,590 | 1,465 | 1,553 | 976,200 |
| 2024/03/15 | 1,438 | 1,465 | 1,437 | 1,460 | 156,500 |
| 2024/03/14 | 1,421 | 1,440 | 1,419 | 1,438 | 141,300 |
| 2024/03/13 | 1,450 | 1,455 | 1,411 | 1,419 | 147,400 |
| 2024/03/12 | 1,427 | 1,438 | 1,413 | 1,436 | 177,400 |
| 2024/03/11 | 1,456 | 1,467 | 1,426 | 1,442 | 215,400 |
| 2024/03/08 | 1,469 | 1,491 | 1,456 | 1,480 | 269,700 |
| 2024/03/07 | 1,535 | 1,535 | 1,485 | 1,491 | 298,900 |
| 2024/03/06 | 1,488 | 1,532 | 1,483 | 1,532 | 460,300 |
| 2024/03/05 | 1,474 | 1,482 | 1,463 | 1,477 | 304,900 |
| 2024/03/04 | 1,496 | 1,496 | 1,469 | 1,474 | 259,800 |
| 2024/03/01 | 1,508 | 1,509 | 1,492 | 1,496 | 197,500 |
| 2024/02/29 | 1,498 | 1,514 | 1,486 | 1,510 | 435,900 |
| 2024/02/28 | 1,497 | 1,519 | 1,489 | 1,496 | 322,900 |
| 2024/02/27 | 1,490 | 1,495 | 1,479 | 1,485 | 236,300 |
| 2024/02/26 | 1,476 | 1,484 | 1,466 | 1,477 | 257,700 |
| 2024/02/22 | 1,469 | 1,474 | 1,459 | 1,470 | 157,600 |
| 2024/02/21 | 1,456 | 1,463 | 1,441 | 1,455 | 153,900 |
| 2024/02/20 | 1,468 | 1,470 | 1,449 | 1,456 | 146,100 |
| 2024/02/19 | 1,443 | 1,459 | 1,439 | 1,457 | 196,400 |
| 2024/02/16 | 1,432 | 1,464 | 1,427 | 1,447 | 205,800 |
| 2024/02/15 | 1,435 | 1,448 | 1,406 | 1,410 | 136,700 |
| 2024/02/14 | 1,445 | 1,446 | 1,414 | 1,432 | 178,700 |
| 2024/02/13 | 1,450 | 1,450 | 1,421 | 1,444 | 253,200 |
| 2024/02/09 | 1,450 | 1,455 | 1,430 | 1,432 | 249,700 |
| 2024/02/08 | 1,490 | 1,490 | 1,454 | 1,462 | 257,900 |
| 2024/02/07 | 1,433 | 1,510 | 1,433 | 1,496 | 452,300 |
| 2024/02/06 | 1,452 | 1,452 | 1,431 | 1,435 | 152,500 |
| 2024/02/05 | 1,454 | 1,482 | 1,451 | 1,460 | 403,400 |
| 2024/02/02 | 1,387 | 1,437 | 1,374 | 1,419 | 1,032,200 |
| 2024/02/01 | 1,460 | 1,483 | 1,450 | 1,477 | 541,000 |
| 2024/01/31 | 1,430 | 1,447 | 1,421 | 1,445 | 239,900 |
| 2024/01/30 | 1,437 | 1,438 | 1,425 | 1,433 | 163,600 |
| 2024/01/29 | 1,426 | 1,442 | 1,426 | 1,438 | 126,800 |
| 2024/01/26 | 1,427 | 1,435 | 1,420 | 1,422 | 123,800 |
| 2024/01/25 | 1,420 | 1,435 | 1,418 | 1,434 | 139,000 |
| 2024/01/24 | 1,428 | 1,433 | 1,418 | 1,420 | 127,600 |
| 2024/01/23 | 1,442 | 1,447 | 1,419 | 1,424 | 198,700 |
| 2024/01/22 | 1,415 | 1,439 | 1,414 | 1,438 | 262,900 |
| 2024/01/19 | 1,389 | 1,395 | 1,377 | 1,394 | 145,200 |
| 2024/01/18 | 1,367 | 1,390 | 1,366 | 1,377 | 112,600 |
| 2024/01/17 | 1,359 | 1,386 | 1,357 | 1,357 | 171,100 |
| 2024/01/16 | 1,371 | 1,371 | 1,353 | 1,358 | 130,400 |
| 2024/01/15 | 1,361 | 1,376 | 1,361 | 1,368 | 129,300 |
| 2024/01/12 | 1,388 | 1,390 | 1,354 | 1,360 | 164,600 |
| 2024/01/11 | 1,384 | 1,394 | 1,378 | 1,380 | 199,400 |
| 2024/01/10 | 1,370 | 1,382 | 1,369 | 1,371 | 163,600 |
| 2024/01/09 | 1,363 | 1,380 | 1,354 | 1,366 | 228,300 |
| 2024/01/05 | 1,330 | 1,351 | 1,330 | 1,348 | 162,500 |
| 2024/01/04 | 1,299 | 1,329 | 1,288 | 1,329 | 193,900 |
| 2023/12/29 | 1,278 | 1,294 | 1,272 | 1,286 | 121,900 |
| 2023/12/28 | 1,259 | 1,277 | 1,259 | 1,275 | 84,000 |
| 2023/12/27 | 1,252 | 1,265 | 1,250 | 1,264 | 180,800 |
| 2023/12/26 | 1,269 | 1,269 | 1,245 | 1,252 | 213,800 |
| 2023/12/25 | 1,284 | 1,284 | 1,256 | 1,261 | 178,900 |
| 2023/12/22 | 1,282 | 1,293 | 1,271 | 1,276 | 201,700 |
| 2023/12/21 | 1,278 | 1,294 | 1,271 | 1,282 | 235,600 |
| 2023/12/20 | 1,306 | 1,318 | 1,291 | 1,297 | 176,000 |
| 2023/12/19 | 1,300 | 1,306 | 1,286 | 1,300 | 154,800 |
| 2023/12/18 | 1,281 | 1,301 | 1,275 | 1,297 | 140,000 |
| 2023/12/15 | 1,314 | 1,314 | 1,290 | 1,306 | 377,100 |
| 2023/12/14 | 1,317 | 1,319 | 1,291 | 1,298 | 219,000 |
| 2023/12/13 | 1,329 | 1,335 | 1,312 | 1,324 | 157,400 |
| 2023/12/12 | 1,371 | 1,371 | 1,320 | 1,322 | 135,900 |
| 2023/12/11 | 1,342 | 1,345 | 1,330 | 1,341 | 124,600 |
| 2023/12/08 | 1,360 | 1,361 | 1,308 | 1,316 | 218,700 |
| 2023/12/07 | 1,386 | 1,393 | 1,367 | 1,373 | 140,800 |
| 2023/12/06 | 1,385 | 1,413 | 1,384 | 1,413 | 193,100 |
| 2023/12/05 | 1,380 | 1,395 | 1,380 | 1,380 | 172,600 |
| 2023/12/04 | 1,398 | 1,399 | 1,367 | 1,385 | 155,400 |
| 2023/12/01 | 1,402 | 1,409 | 1,397 | 1,408 | 113,200 |
| 2023/11/30 | 1,373 | 1,398 | 1,371 | 1,397 | 132,800 |
| 2023/11/29 | 1,381 | 1,387 | 1,367 | 1,373 | 106,300 |
| 2023/11/28 | 1,400 | 1,400 | 1,387 | 1,397 | 107,500 |
| 2023/11/27 | 1,407 | 1,407 | 1,383 | 1,385 | 65,900 |
| 2023/11/24 | 1,396 | 1,403 | 1,384 | 1,393 | 126,600 |
| 2023/11/22 | 1,370 | 1,397 | 1,370 | 1,377 | 153,000 |
| 2023/11/21 | 1,376 | 1,383 | 1,359 | 1,378 | 176,600 |
| 2023/11/20 | 1,403 | 1,421 | 1,378 | 1,378 | 138,700 |
| 2023/11/17 | 1,397 | 1,418 | 1,395 | 1,418 | 129,300 |
| 2023/11/16 | 1,398 | 1,416 | 1,389 | 1,409 | 102,200 |
| 2023/11/15 | 1,420 | 1,422 | 1,397 | 1,414 | 91,200 |
| 2023/11/14 | 1,403 | 1,418 | 1,397 | 1,407 | 85,800 |
| 2023/11/13 | 1,413 | 1,413 | 1,385 | 1,395 | 91,900 |
| 2023/11/10 | 1,375 | 1,409 | 1,374 | 1,409 | 121,400 |
| 2023/11/09 | 1,372 | 1,403 | 1,370 | 1,399 | 106,600 |
| 2023/11/08 | 1,404 | 1,419 | 1,362 | 1,373 | 197,000 |
| 2023/11/07 | 1,421 | 1,441 | 1,410 | 1,410 | 121,000 |
| 2023/11/06 | 1,444 | 1,447 | 1,429 | 1,436 | 173,200 |
| 2023/11/02 | 1,462 | 1,462 | 1,413 | 1,414 | 223,500 |
| 2023/11/01 | 1,386 | 1,435 | 1,381 | 1,429 | 243,700 |
| 2023/10/31 | 1,344 | 1,371 | 1,334 | 1,369 | 191,700 |
| 2023/10/30 | 1,411 | 1,411 | 1,332 | 1,350 | 255,400 |
| 2023/10/27 | 1,438 | 1,454 | 1,390 | 1,396 | 824,800 |
| 2023/10/26 | 1,352 | 1,361 | 1,332 | 1,352 | 271,300 |
| 2023/10/25 | 1,347 | 1,348 | 1,325 | 1,329 | 119,000 |
| 2023/10/24 | 1,337 | 1,339 | 1,278 | 1,326 | 160,900 |
| 2023/10/23 | 1,358 | 1,365 | 1,327 | 1,327 | 254,200 |
| 2023/10/20 | 1,358 | 1,366 | 1,339 | 1,353 | 120,500 |
| 2023/10/19 | 1,346 | 1,373 | 1,345 | 1,359 | 96,700 |
| 2023/10/18 | 1,384 | 1,389 | 1,363 | 1,379 | 86,800 |
| 2023/10/17 | 1,395 | 1,405 | 1,365 | 1,376 | 101,100 |
| 2023/10/16 | 1,375 | 1,391 | 1,364 | 1,373 | 128,400 |
| 2023/10/13 | 1,419 | 1,421 | 1,392 | 1,397 | 134,400 |
| 2023/10/12 | 1,399 | 1,423 | 1,395 | 1,422 | 100,600 |
| 2023/10/11 | 1,406 | 1,409 | 1,385 | 1,387 | 131,900 |
| 2023/10/10 | 1,380 | 1,399 | 1,372 | 1,395 | 139,700 |
| 2023/10/06 | 1,331 | 1,358 | 1,327 | 1,346 | 75,000 |
| 2023/10/05 | 1,337 | 1,338 | 1,312 | 1,334 | 165,600 |
| 2023/10/04 | 1,326 | 1,337 | 1,304 | 1,307 | 169,900 |
| 2023/10/03 | 1,410 | 1,410 | 1,366 | 1,367 | 193,600 |
| 2023/10/02 | 1,440 | 1,454 | 1,415 | 1,416 | 173,200 |
| 2023/09/29 | 1,477 | 1,480 | 1,424 | 1,433 | 183,200 |
| 2023/09/28 | 1,485 | 1,499 | 1,475 | 1,489 | 85,400 |
| 2023/09/27 | 1,472 | 1,505 | 1,460 | 1,504 | 171,900 |
| 2023/09/26 | 1,515 | 1,515 | 1,488 | 1,494 | 99,400 |
| 2023/09/25 | 1,517 | 1,518 | 1,498 | 1,514 | 82,300 |
| 2023/09/22 | 1,496 | 1,520 | 1,470 | 1,507 | 160,300 |
| 2023/09/21 | 1,536 | 1,551 | 1,512 | 1,520 | 149,600 |
| 2023/09/20 | 1,560 | 1,565 | 1,531 | 1,533 | 214,900 |
| 2023/09/19 | 1,530 | 1,564 | 1,521 | 1,562 | 204,300 |
| 2023/09/15 | 1,520 | 1,530 | 1,503 | 1,510 | 205,200 |
| 2023/09/14 | 1,502 | 1,509 | 1,483 | 1,506 | 154,400 |
| 2023/09/13 | 1,494 | 1,508 | 1,485 | 1,496 | 157,800 |
| 2023/09/12 | 1,496 | 1,509 | 1,489 | 1,500 | 141,400 |
| 2023/09/11 | 1,470 | 1,479 | 1,461 | 1,472 | 127,200 |
| 2023/09/08 | 1,477 | 1,490 | 1,466 | 1,467 | 157,100 |
| 2023/09/07 | 1,490 | 1,507 | 1,482 | 1,491 | 179,900 |
| 2023/09/06 | 1,490 | 1,496 | 1,481 | 1,489 | 142,100 |
| 2023/09/05 | 1,477 | 1,490 | 1,464 | 1,488 | 132,000 |
| 2023/09/04 | 1,428 | 1,477 | 1,428 | 1,477 | 193,200 |
| 2023/09/01 | 1,421 | 1,435 | 1,413 | 1,422 | 116,500 |
| 2023/08/31 | 1,402 | 1,431 | 1,399 | 1,428 | 177,100 |
| 2023/08/30 | 1,402 | 1,411 | 1,387 | 1,402 | 110,800 |
| 2023/08/29 | 1,402 | 1,402 | 1,383 | 1,398 | 94,700 |
| 2023/08/28 | 1,380 | 1,400 | 1,379 | 1,392 | 117,300 |
| 2023/08/25 | 1,351 | 1,373 | 1,349 | 1,369 | 95,000 |
| 2023/08/24 | 1,370 | 1,373 | 1,360 | 1,370 | 91,400 |
| 2023/08/23 | 1,355 | 1,368 | 1,339 | 1,368 | 181,600 |
| 2023/08/22 | 1,339 | 1,360 | 1,330 | 1,360 | 227,300 |
| 2023/08/21 | 1,354 | 1,358 | 1,337 | 1,338 | 175,400 |
| 2023/08/18 | 1,380 | 1,382 | 1,355 | 1,361 | 135,700 |
| 2023/08/17 | 1,390 | 1,394 | 1,362 | 1,388 | 143,900 |
| 2023/08/16 | 1,393 | 1,404 | 1,388 | 1,391 | 95,300 |
| 2023/08/15 | 1,411 | 1,418 | 1,396 | 1,408 | 87,100 |
| 2023/08/14 | 1,410 | 1,443 | 1,404 | 1,410 | 202,300 |
| 2023/08/10 | 1,384 | 1,406 | 1,383 | 1,400 | 219,400 |
| 2023/08/09 | 1,365 | 1,375 | 1,343 | 1,369 | 189,300 |
| 2023/08/08 | 1,360 | 1,378 | 1,359 | 1,365 | 191,700 |
| 2023/08/07 | 1,322 | 1,352 | 1,316 | 1,343 | 116,700 |
| 2023/08/04 | 1,320 | 1,345 | 1,320 | 1,336 | 125,100 |
| 2023/08/03 | 1,350 | 1,351 | 1,325 | 1,325 | 222,800 |
| 2023/08/02 | 1,353 | 1,380 | 1,341 | 1,374 | 204,000 |
| 2023/08/01 | 1,361 | 1,376 | 1,356 | 1,360 | 197,700 |
| 2023/07/31 | 1,370 | 1,377 | 1,354 | 1,366 | 211,000 |
| 2023/07/28 | 1,339 | 1,350 | 1,268 | 1,335 | 432,300 |
| 2023/07/27 | 1,347 | 1,366 | 1,338 | 1,357 | 209,000 |
| 2023/07/26 | 1,373 | 1,373 | 1,343 | 1,349 | 86,300 |
| 2023/07/25 | 1,359 | 1,374 | 1,352 | 1,373 | 116,900 |
| 2023/07/24 | 1,340 | 1,355 | 1,336 | 1,345 | 148,300 |
| 2023/07/21 | 1,320 | 1,324 | 1,312 | 1,314 | 66,100 |
| 2023/07/20 | 1,304 | 1,327 | 1,304 | 1,320 | 134,000 |
| 2023/07/19 | 1,300 | 1,312 | 1,296 | 1,311 | 127,900 |
| 2023/07/18 | 1,265 | 1,292 | 1,265 | 1,284 | 126,100 |
| 2023/07/14 | 1,296 | 1,300 | 1,261 | 1,265 | 109,500 |
| 2023/07/13 | 1,303 | 1,304 | 1,282 | 1,296 | 84,400 |
| 2023/07/12 | 1,327 | 1,327 | 1,293 | 1,303 | 113,300 |
| 2023/07/11 | 1,309 | 1,333 | 1,303 | 1,313 | 162,200 |
| 2023/07/10 | 1,305 | 1,310 | 1,291 | 1,307 | 161,500 |
| 2023/07/07 | 1,279 | 1,309 | 1,259 | 1,295 | 179,600 |
| 2023/07/06 | 1,294 | 1,311 | 1,281 | 1,295 | 141,700 |
| 2023/07/05 | 1,288 | 1,303 | 1,272 | 1,300 | 264,000 |