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 |
|---|---|---|---|---|---|
| 2010/12/30 | 454 | 454 | 441 | 447 | 68,000 |
| 2010/12/29 | 446 | 449 | 442 | 449 | 50,000 |
| 2010/12/28 | 449 | 453 | 445 | 446 | 46,000 |
| 2010/12/27 | 451 | 458 | 445 | 454 | 89,000 |
| 2010/12/24 | 452 | 455 | 450 | 452 | 65,000 |
| 2010/12/22 | 477 | 477 | 459 | 460 | 101,000 |
| 2010/12/21 | 468 | 485 | 461 | 473 | 90,000 |
| 2010/12/20 | 480 | 483 | 467 | 468 | 102,000 |
| 2010/12/17 | 488 | 491 | 484 | 485 | 68,000 |
| 2010/12/16 | 490 | 497 | 485 | 485 | 99,000 |
| 2010/12/15 | 489 | 494 | 484 | 491 | 174,000 |
| 2010/12/14 | 471 | 474 | 469 | 473 | 62,000 |
| 2010/12/13 | 456 | 472 | 456 | 471 | 93,000 |
| 2010/12/10 | 466 | 468 | 451 | 456 | 165,000 |
| 2010/12/09 | 462 | 469 | 460 | 465 | 109,000 |
| 2010/12/08 | 445 | 470 | 444 | 462 | 122,000 |
| 2010/12/07 | 444 | 445 | 433 | 440 | 138,000 |
| 2010/12/06 | 417 | 430 | 417 | 428 | 66,000 |
| 2010/12/03 | 405 | 425 | 404 | 425 | 105,000 |
| 2010/12/02 | 399 | 408 | 399 | 404 | 61,000 |
| 2010/12/01 | 396 | 405 | 395 | 396 | 43,000 |
| 2010/11/30 | 401 | 406 | 400 | 400 | 45,000 |
| 2010/11/29 | 397 | 407 | 391 | 407 | 41,000 |
| 2010/11/26 | 406 | 409 | 400 | 401 | 23,000 |
| 2010/11/25 | 410 | 412 | 407 | 408 | 54,000 |
| 2010/11/24 | 390 | 410 | 382 | 407 | 109,000 |
| 2010/11/22 | 390 | 393 | 389 | 391 | 37,000 |
| 2010/11/19 | 392 | 397 | 388 | 391 | 52,000 |
| 2010/11/18 | 394 | 397 | 380 | 397 | 50,000 |
| 2010/11/17 | 384 | 395 | 383 | 394 | 53,000 |
| 2010/11/16 | 388 | 393 | 388 | 388 | 33,000 |
| 2010/11/15 | 396 | 396 | 385 | 385 | 84,000 |
| 2010/11/12 | 393 | 393 | 382 | 389 | 68,000 |
| 2010/11/11 | 389 | 396 | 388 | 394 | 57,000 |
| 2010/11/10 | 389 | 399 | 389 | 393 | 106,000 |
| 2010/11/09 | 375 | 395 | 370 | 392 | 127,000 |
| 2010/11/08 | 366 | 375 | 366 | 375 | 136,000 |
| 2010/11/05 | 347 | 361 | 336 | 361 | 212,000 |
| 2010/11/04 | 312 | 325 | 312 | 321 | 46,000 |
| 2010/11/02 | 317 | 317 | 302 | 311 | 44,000 |
| 2010/11/01 | 320 | 324 | 315 | 317 | 56,000 |
| 2010/10/29 | 319 | 327 | 313 | 319 | 69,000 |
| 2010/10/28 | 325 | 326 | 316 | 322 | 81,000 |
| 2010/10/27 | 319 | 328 | 318 | 324 | 53,000 |
| 2010/10/26 | 320 | 328 | 317 | 318 | 47,000 |
| 2010/10/25 | 318 | 327 | 318 | 324 | 36,000 |
| 2010/10/22 | 320 | 324 | 313 | 320 | 43,000 |
| 2010/10/21 | 319 | 324 | 317 | 321 | 104,000 |
| 2010/10/20 | 323 | 325 | 321 | 321 | 52,000 |
| 2010/10/19 | 325 | 344 | 325 | 336 | 66,000 |
| 2010/10/18 | 323 | 329 | 321 | 327 | 28,000 |
| 2010/10/15 | 322 | 323 | 320 | 323 | 59,000 |
| 2010/10/14 | 325 | 325 | 321 | 321 | 107,000 |
| 2010/10/13 | 328 | 332 | 321 | 322 | 64,000 |
| 2010/10/12 | 343 | 343 | 325 | 325 | 75,000 |
| 2010/10/08 | 337 | 345 | 337 | 339 | 73,000 |
| 2010/10/07 | 342 | 353 | 339 | 341 | 41,000 |
| 2010/10/06 | 347 | 352 | 344 | 346 | 31,000 |
| 2010/10/05 | 349 | 349 | 336 | 346 | 46,000 |
| 2010/10/04 | 351 | 358 | 348 | 354 | 60,000 |
| 2010/10/01 | 362 | 362 | 331 | 353 | 100,000 |
| 2010/09/30 | 368 | 372 | 352 | 361 | 67,000 |
| 2010/09/29 | 365 | 372 | 365 | 368 | 53,000 |
| 2010/09/28 | 364 | 375 | 364 | 368 | 25,000 |
| 2010/09/27 | 376 | 376 | 369 | 371 | 48,000 |
| 2010/09/24 | 384 | 389 | 376 | 379 | 45,000 |
| 2010/09/22 | 391 | 396 | 388 | 389 | 27,000 |
| 2010/09/21 | 400 | 402 | 394 | 395 | 48,000 |
| 2010/09/17 | 403 | 406 | 395 | 400 | 24,000 |
| 2010/09/16 | 399 | 404 | 399 | 401 | 18,000 |
| 2010/09/15 | 389 | 405 | 389 | 404 | 63,000 |
| 2010/09/14 | 388 | 389 | 387 | 388 | 26,000 |
| 2010/09/13 | 387 | 387 | 386 | 386 | 28,000 |
| 2010/09/10 | 384 | 386 | 377 | 379 | 88,000 |
| 2010/09/09 | 363 | 373 | 363 | 369 | 6,000 |
| 2010/09/08 | 368 | 368 | 360 | 363 | 27,000 |
| 2010/09/07 | 370 | 371 | 370 | 371 | 9,000 |
| 2010/09/06 | 368 | 370 | 367 | 370 | 15,000 |
| 2010/09/03 | 363 | 369 | 363 | 368 | 13,000 |
| 2010/09/02 | 368 | 368 | 362 | 363 | 19,000 |
| 2010/09/01 | 364 | 368 | 361 | 362 | 63,000 |
| 2010/08/31 | 379 | 379 | 360 | 362 | 32,000 |
| 2010/08/30 | 386 | 392 | 386 | 387 | 33,000 |
| 2010/08/27 | 379 | 379 | 372 | 378 | 40,000 |
| 2010/08/26 | 380 | 384 | 378 | 379 | 28,000 |
| 2010/08/25 | 381 | 384 | 378 | 379 | 23,000 |
| 2010/08/24 | 390 | 390 | 377 | 380 | 38,000 |
| 2010/08/23 | 381 | 389 | 381 | 382 | 21,000 |
| 2010/08/20 | 387 | 387 | 384 | 384 | 22,000 |
| 2010/08/19 | 388 | 394 | 383 | 387 | 56,000 |
| 2010/08/18 | 389 | 390 | 385 | 390 | 55,000 |
| 2010/08/17 | 390 | 390 | 374 | 382 | 13,000 |
| 2010/08/16 | 395 | 395 | 389 | 390 | 49,000 |
| 2010/08/13 | 383 | 389 | 377 | 387 | 55,000 |
| 2010/08/12 | 388 | 388 | 370 | 382 | 52,000 |
| 2010/08/11 | 399 | 399 | 384 | 388 | 72,000 |
| 2010/08/10 | 405 | 405 | 399 | 400 | 28,000 |
| 2010/08/09 | 402 | 402 | 399 | 401 | 24,000 |
| 2010/08/06 | 402 | 402 | 394 | 401 | 56,000 |
| 2010/08/05 | 403 | 404 | 394 | 402 | 58,000 |
| 2010/08/04 | 400 | 401 | 393 | 395 | 63,000 |
| 2010/08/03 | 397 | 403 | 396 | 401 | 54,000 |
| 2010/08/02 | 393 | 402 | 387 | 390 | 124,000 |
| 2010/07/30 | 402 | 406 | 396 | 401 | 89,000 |
| 2010/07/29 | 399 | 400 | 391 | 399 | 26,000 |
| 2010/07/28 | 398 | 401 | 396 | 399 | 38,000 |
| 2010/07/27 | 391 | 398 | 389 | 391 | 37,000 |
| 2010/07/26 | 391 | 392 | 387 | 388 | 41,000 |
| 2010/07/23 | 385 | 398 | 385 | 391 | 91,000 |
| 2010/07/22 | 385 | 388 | 372 | 380 | 76,000 |
| 2010/07/21 | 390 | 394 | 386 | 387 | 48,000 |
| 2010/07/20 | 390 | 393 | 383 | 386 | 88,000 |
| 2010/07/16 | 422 | 422 | 402 | 403 | 48,000 |
| 2010/07/15 | 427 | 428 | 421 | 421 | 83,000 |
| 2010/07/14 | 420 | 428 | 420 | 427 | 82,000 |
| 2010/07/13 | 424 | 425 | 413 | 413 | 50,000 |
| 2010/07/12 | 416 | 440 | 412 | 420 | 53,000 |
| 2010/07/09 | 420 | 427 | 418 | 419 | 47,000 |
| 2010/07/08 | 414 | 438 | 414 | 416 | 68,000 |
| 2010/07/07 | 415 | 415 | 406 | 408 | 74,000 |
| 2010/07/06 | 406 | 410 | 398 | 407 | 91,000 |
| 2010/07/05 | 389 | 401 | 388 | 398 | 94,000 |
| 2010/07/02 | 391 | 399 | 391 | 395 | 60,000 |
| 2010/07/01 | 390 | 402 | 388 | 391 | 50,000 |
| 2010/06/30 | 400 | 404 | 387 | 398 | 78,000 |
| 2010/06/29 | 417 | 423 | 406 | 406 | 39,000 |
| 2010/06/28 | 409 | 421 | 409 | 419 | 46,000 |
| 2010/06/25 | 419 | 419 | 401 | 406 | 96,000 |
| 2010/06/24 | 423 | 426 | 419 | 421 | 53,000 |
| 2010/06/23 | 431 | 436 | 418 | 423 | 62,000 |
| 2010/06/22 | 445 | 445 | 438 | 439 | 22,000 |
| 2010/06/21 | 452 | 452 | 443 | 445 | 76,000 |
| 2010/06/18 | 448 | 448 | 441 | 444 | 22,000 |
| 2010/06/17 | 453 | 453 | 447 | 448 | 33,000 |
| 2010/06/16 | 456 | 458 | 450 | 452 | 38,000 |
| 2010/06/15 | 442 | 450 | 438 | 441 | 88,000 |
| 2010/06/14 | 430 | 444 | 430 | 436 | 115,000 |
| 2010/06/11 | 419 | 430 | 418 | 421 | 105,000 |
| 2010/06/10 | 416 | 422 | 411 | 411 | 72,000 |
| 2010/06/09 | 421 | 430 | 418 | 421 | 56,000 |
| 2010/06/08 | 422 | 435 | 414 | 428 | 68,000 |
| 2010/06/07 | 425 | 428 | 416 | 423 | 79,000 |
| 2010/06/04 | 436 | 441 | 435 | 435 | 51,000 |
| 2010/06/03 | 435 | 447 | 430 | 439 | 109,000 |
| 2010/06/02 | 424 | 435 | 415 | 422 | 228,000 |
| 2010/06/01 | 421 | 426 | 415 | 423 | 83,000 |
| 2010/05/31 | 415 | 425 | 415 | 422 | 106,000 |
| 2010/05/28 | 420 | 433 | 412 | 418 | 200,000 |
| 2010/05/27 | 404 | 404 | 386 | 400 | 321,000 |
| 2010/05/26 | 418 | 431 | 406 | 416 | 106,000 |
| 2010/05/25 | 435 | 438 | 420 | 424 | 79,000 |
| 2010/05/24 | 437 | 447 | 425 | 435 | 88,000 |
| 2010/05/21 | 445 | 445 | 428 | 437 | 150,000 |
| 2010/05/20 | 460 | 461 | 447 | 450 | 137,000 |
| 2010/05/19 | 467 | 479 | 457 | 468 | 172,000 |
| 2010/05/18 | 509 | 509 | 479 | 481 | 170,000 |
| 2010/05/17 | 517 | 525 | 506 | 510 | 147,000 |
| 2010/05/14 | 520 | 529 | 520 | 527 | 113,000 |
| 2010/05/13 | 519 | 523 | 509 | 521 | 187,000 |
| 2010/05/12 | 513 | 513 | 506 | 507 | 117,000 |
| 2010/05/11 | 510 | 514 | 502 | 504 | 80,000 |
| 2010/05/10 | 497 | 506 | 491 | 506 | 128,000 |
| 2010/05/07 | 484 | 501 | 480 | 497 | 141,000 |
| 2010/05/06 | 502 | 509 | 487 | 507 | 156,000 |
| 2010/04/30 | 509 | 519 | 500 | 519 | 347,000 |
| 2010/04/28 | 524 | 524 | 515 | 519 | 88,000 |
| 2010/04/27 | 520 | 532 | 514 | 526 | 161,000 |
| 2010/04/26 | 518 | 522 | 517 | 519 | 132,000 |
| 2010/04/23 | 506 | 520 | 506 | 518 | 59,000 |
| 2010/04/22 | 513 | 515 | 503 | 513 | 96,000 |
| 2010/04/21 | 504 | 515 | 502 | 513 | 92,000 |
| 2010/04/20 | 506 | 506 | 494 | 496 | 64,000 |
| 2010/04/19 | 500 | 510 | 494 | 500 | 100,000 |
| 2010/04/16 | 519 | 519 | 503 | 507 | 52,000 |
| 2010/04/15 | 519 | 519 | 508 | 516 | 99,000 |
| 2010/04/14 | 520 | 520 | 514 | 519 | 85,000 |
| 2010/04/13 | 528 | 530 | 514 | 520 | 89,000 |
| 2010/04/12 | 534 | 534 | 527 | 527 | 65,000 |
| 2010/04/09 | 527 | 530 | 521 | 528 | 106,000 |
| 2010/04/08 | 520 | 529 | 516 | 525 | 176,000 |
| 2010/04/07 | 515 | 530 | 512 | 524 | 224,000 |
| 2010/04/06 | 501 | 513 | 501 | 510 | 205,000 |
| 2010/04/05 | 502 | 502 | 499 | 499 | 96,000 |
| 2010/04/02 | 510 | 510 | 501 | 506 | 66,000 |
| 2010/04/01 | 511 | 511 | 499 | 504 | 125,000 |
| 2010/03/31 | 518 | 526 | 510 | 514 | 175,000 |
| 2010/03/30 | 506 | 514 | 500 | 510 | 139,000 |
| 2010/03/29 | 499 | 509 | 494 | 506 | 175,000 |
| 2010/03/26 | 484 | 499 | 479 | 499 | 197,000 |
| 2010/03/25 | 471 | 486 | 470 | 484 | 141,000 |
| 2010/03/24 | 470 | 479 | 465 | 475 | 107,000 |
| 2010/03/23 | 460 | 470 | 459 | 465 | 84,000 |
| 2010/03/19 | 465 | 468 | 456 | 466 | 104,000 |
| 2010/03/18 | 466 | 473 | 458 | 461 | 133,000 |
| 2010/03/17 | 460 | 465 | 457 | 465 | 122,000 |
| 2010/03/16 | 457 | 468 | 450 | 458 | 142,000 |
| 2010/03/15 | 454 | 458 | 443 | 454 | 116,000 |
| 2010/03/12 | 447 | 447 | 440 | 447 | 113,000 |
| 2010/03/11 | 440 | 446 | 439 | 440 | 82,000 |
| 2010/03/10 | 434 | 439 | 434 | 437 | 65,000 |
| 2010/03/09 | 436 | 441 | 433 | 437 | 124,000 |
| 2010/03/08 | 443 | 443 | 431 | 433 | 157,000 |
| 2010/03/05 | 422 | 430 | 422 | 429 | 92,000 |
| 2010/03/04 | 430 | 432 | 421 | 421 | 136,000 |
| 2010/03/03 | 420 | 430 | 420 | 425 | 155,000 |
| 2010/03/02 | 417 | 425 | 415 | 419 | 155,000 |
| 2010/03/01 | 425 | 429 | 410 | 415 | 251,000 |
| 2010/02/26 | 433 | 434 | 424 | 430 | 240,000 |
| 2010/02/25 | 453 | 454 | 434 | 441 | 248,000 |
| 2010/02/24 | 468 | 468 | 452 | 453 | 193,000 |
| 2010/02/23 | 480 | 480 | 471 | 477 | 54,000 |
| 2010/02/22 | 479 | 482 | 476 | 479 | 85,000 |
| 2010/02/19 | 484 | 485 | 467 | 468 | 49,000 |
| 2010/02/18 | 470 | 479 | 466 | 479 | 157,000 |
| 2010/02/17 | 470 | 474 | 463 | 463 | 85,000 |
| 2010/02/16 | 470 | 476 | 470 | 471 | 60,000 |
| 2010/02/15 | 479 | 479 | 475 | 475 | 50,000 |
| 2010/02/12 | 477 | 482 | 470 | 474 | 92,000 |
| 2010/02/10 | 483 | 488 | 470 | 476 | 183,000 |
| 2010/02/09 | 465 | 482 | 459 | 481 | 170,000 |
| 2010/02/08 | 494 | 501 | 463 | 463 | 258,000 |
| 2010/02/05 | 464 | 512 | 462 | 499 | 395,000 |
| 2010/02/04 | 471 | 473 | 456 | 472 | 270,000 |
| 2010/02/03 | 474 | 481 | 471 | 473 | 314,000 |
| 2010/02/02 | 468 | 479 | 466 | 473 | 325,000 |
| 2010/02/01 | 468 | 470 | 456 | 467 | 336,000 |
| 2010/01/29 | 492 | 492 | 469 | 472 | 413,000 |
| 2010/01/28 | 503 | 505 | 480 | 485 | 498,000 |
| 2010/01/27 | 520 | 524 | 503 | 503 | 457,000 |
| 2010/01/26 | 529 | 542 | 517 | 517 | 380,000 |
| 2010/01/25 | 528 | 544 | 520 | 538 | 336,000 |
| 2010/01/22 | 546 | 546 | 535 | 536 | 254,000 |
| 2010/01/21 | 546 | 563 | 534 | 558 | 287,000 |
| 2010/01/20 | 550 | 552 | 543 | 546 | 169,000 |
| 2010/01/19 | 537 | 553 | 537 | 547 | 360,000 |
| 2010/01/18 | 544 | 546 | 526 | 536 | 95,000 |
| 2010/01/15 | 541 | 555 | 538 | 540 | 237,000 |
| 2010/01/14 | 542 | 548 | 531 | 548 | 117,000 |
| 2010/01/13 | 532 | 544 | 521 | 537 | 127,000 |
| 2010/01/12 | 530 | 536 | 530 | 534 | 151,000 |
| 2010/01/08 | 530 | 540 | 530 | 540 | 160,000 |
| 2010/01/07 | 533 | 533 | 525 | 527 | 114,000 |
| 2010/01/06 | 525 | 535 | 520 | 531 | 132,000 |
| 2010/01/05 | 524 | 530 | 521 | 524 | 145,000 |
| 2010/01/04 | 521 | 532 | 521 | 525 | 463,000 |