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 |
|---|---|---|---|---|---|
| 2026/03/04 | 3,015 | 3,020 | 3,015 | 3,020 | 75,000 |
| 2026/03/03 | 3,015 | 3,020 | 3,015 | 3,015 | 93,500 |
| 2026/03/02 | 3,010 | 3,020 | 3,010 | 3,015 | 111,800 |
| 2026/02/27 | 3,010 | 3,020 | 3,010 | 3,010 | 667,100 |
| 2026/02/26 | 3,010 | 3,020 | 3,000 | 3,000 | 2,283,900 |
| 2026/02/25 | 3,015 | 3,020 | 3,010 | 3,015 | 54,000 |
| 2026/02/24 | 3,010 | 3,015 | 3,010 | 3,010 | 37,900 |
| 2026/02/20 | 3,010 | 3,015 | 3,010 | 3,010 | 30,600 |
| 2026/02/19 | 3,015 | 3,020 | 3,015 | 3,015 | 30,500 |
| 2026/02/18 | 3,015 | 3,020 | 3,015 | 3,015 | 15,700 |
| 2026/02/17 | 3,020 | 3,020 | 3,015 | 3,015 | 32,200 |
| 2026/02/16 | 3,020 | 3,025 | 3,015 | 3,015 | 32,400 |
| 2026/02/13 | 3,025 | 3,030 | 3,015 | 3,015 | 32,200 |
| 2026/02/12 | 3,025 | 3,025 | 3,020 | 3,020 | 25,700 |
| 2026/02/10 | 3,020 | 3,025 | 3,015 | 3,020 | 36,800 |
| 2026/02/09 | 3,030 | 3,030 | 3,015 | 3,020 | 57,500 |
| 2026/02/06 | 3,030 | 3,035 | 3,015 | 3,020 | 46,800 |
| 2026/02/05 | 3,030 | 3,035 | 3,020 | 3,030 | 35,800 |
| 2026/02/04 | 3,030 | 3,045 | 3,020 | 3,020 | 54,300 |
| 2026/02/03 | 3,020 | 3,040 | 3,015 | 3,020 | 58,100 |
| 2026/02/02 | 3,015 | 3,035 | 3,015 | 3,015 | 97,300 |
| 2026/01/30 | 3,015 | 3,030 | 3,010 | 3,010 | 271,200 |
| 2026/01/29 | 3,050 | 3,080 | 3,010 | 3,010 | 359,300 |
| 2026/01/28 | 3,035 | 3,085 | 3,030 | 3,075 | 68,000 |
| 2026/01/27 | 3,030 | 3,100 | 3,015 | 3,100 | 53,900 |
| 2026/01/26 | 3,035 | 3,090 | 3,035 | 3,045 | 42,900 |
| 2026/01/23 | 3,140 | 3,145 | 3,080 | 3,085 | 33,200 |
| 2026/01/22 | 3,120 | 3,150 | 3,085 | 3,115 | 29,000 |
| 2026/01/21 | 3,145 | 3,145 | 3,075 | 3,140 | 38,600 |
| 2026/01/20 | 3,085 | 3,150 | 3,085 | 3,150 | 28,500 |
| 2026/01/19 | 3,140 | 3,155 | 3,110 | 3,155 | 21,300 |
| 2026/01/16 | 3,155 | 3,155 | 3,055 | 3,135 | 59,200 |
| 2026/01/15 | 3,040 | 3,100 | 3,030 | 3,100 | 44,700 |
| 2026/01/14 | 3,120 | 3,140 | 3,055 | 3,055 | 53,400 |
| 2026/01/13 | 3,065 | 3,200 | 3,065 | 3,115 | 94,200 |
| 2026/01/09 | 3,185 | 3,205 | 3,030 | 3,205 | 99,800 |
| 2026/01/08 | 3,185 | 3,225 | 3,135 | 3,135 | 21,400 |
| 2026/01/07 | 3,205 | 3,245 | 3,180 | 3,185 | 31,500 |
| 2026/01/06 | 3,200 | 3,300 | 3,195 | 3,275 | 51,900 |
| 2026/01/05 | 3,165 | 3,300 | 3,155 | 3,195 | 28,900 |
| 2025/12/30 | 3,290 | 3,330 | 3,235 | 3,235 | 33,400 |
| 2025/12/29 | 3,235 | 3,385 | 3,220 | 3,385 | 34,400 |
| 2025/12/26 | 3,205 | 3,245 | 3,175 | 3,230 | 45,400 |
| 2025/12/25 | 3,180 | 3,200 | 3,130 | 3,200 | 17,400 |
| 2025/12/24 | 3,140 | 3,185 | 3,135 | 3,175 | 37,900 |
| 2025/12/23 | 3,095 | 3,140 | 3,080 | 3,120 | 34,600 |
| 2025/12/22 | 3,050 | 3,150 | 3,040 | 3,095 | 74,800 |
| 2025/12/19 | 3,145 | 3,180 | 3,030 | 3,030 | 108,500 |
| 2025/12/18 | 3,145 | 3,275 | 3,120 | 3,160 | 104,400 |
| 2025/12/17 | 3,120 | 3,120 | 3,065 | 3,075 | 41,600 |
| 2025/12/16 | 3,275 | 3,275 | 3,095 | 3,095 | 40,600 |
| 2025/12/15 | 3,210 | 3,270 | 3,210 | 3,245 | 28,600 |
| 2025/12/12 | 3,150 | 3,280 | 3,150 | 3,280 | 66,900 |
| 2025/12/11 | 3,110 | 3,120 | 3,095 | 3,110 | 34,900 |
| 2025/12/10 | 3,090 | 3,130 | 3,090 | 3,115 | 26,900 |
| 2025/12/09 | 3,035 | 3,120 | 3,035 | 3,050 | 54,600 |
| 2025/12/08 | 3,110 | 3,150 | 3,100 | 3,100 | 49,900 |
| 2025/12/05 | 3,075 | 3,135 | 3,075 | 3,090 | 60,100 |
| 2025/12/04 | 3,070 | 3,130 | 3,070 | 3,100 | 59,500 |
| 2025/12/03 | 3,100 | 3,115 | 3,080 | 3,080 | 86,700 |
| 2025/12/02 | 3,125 | 3,125 | 3,085 | 3,100 | 32,600 |
| 2025/12/01 | 3,200 | 3,200 | 3,070 | 3,100 | 76,200 |
| 2025/11/28 | 3,145 | 3,185 | 3,120 | 3,185 | 37,900 |
| 2025/11/27 | 3,110 | 3,140 | 3,110 | 3,135 | 17,700 |
| 2025/11/26 | 3,170 | 3,220 | 3,115 | 3,140 | 56,300 |
| 2025/11/25 | 3,125 | 3,165 | 3,125 | 3,165 | 50,400 |
| 2025/11/21 | 3,085 | 3,145 | 3,080 | 3,125 | 98,000 |
| 2025/11/20 | 3,050 | 3,090 | 2,986 | 3,070 | 101,400 |
| 2025/11/19 | 3,050 | 3,050 | 2,999 | 3,010 | 74,600 |
| 2025/11/18 | 3,080 | 3,080 | 3,005 | 3,050 | 50,600 |
| 2025/11/17 | 3,100 | 3,125 | 3,070 | 3,110 | 52,100 |
| 2025/11/14 | 3,200 | 3,200 | 3,130 | 3,155 | 57,100 |
| 2025/11/13 | 3,175 | 3,205 | 3,125 | 3,205 | 100,100 |
| 2025/11/12 | 3,090 | 3,175 | 3,090 | 3,175 | 199,700 |
| 2025/11/11 | 3,120 | 3,130 | 3,085 | 3,090 | 61,400 |
| 2025/11/10 | 3,070 | 3,115 | 3,065 | 3,115 | 79,300 |
| 2025/11/07 | 3,020 | 3,075 | 3,020 | 3,055 | 367,500 |
| 2025/11/06 | 3,020 | 3,035 | 2,993 | 3,000 | 157,600 |
| 2025/11/05 | 3,020 | 3,045 | 2,928 | 3,020 | 687,800 |
| 2025/11/04 | 3,055 | 3,095 | 3,050 | 3,050 | 389,800 |
| 2025/10/31 | 3,000 | 3,185 | 3,000 | 3,080 | 743,600 |
| 2025/10/30 | 2,960 | 3,105 | 2,952 | 3,040 | 540,000 |
| 2025/10/29 | 2,923 | 2,992 | 2,923 | 2,960 | 565,900 |
| 2025/10/28 | 2,940 | 2,940 | 2,914 | 2,919 | 201,100 |
| 2025/10/27 | 2,941 | 2,953 | 2,925 | 2,945 | 165,000 |
| 2025/10/24 | 2,929 | 3,025 | 2,925 | 2,960 | 509,500 |
| 2025/10/23 | 2,735 | 2,781 | 2,723 | 2,754 | 143,700 |
| 2025/10/22 | 2,713 | 2,787 | 2,693 | 2,703 | 326,900 |
| 2025/10/21 | 2,681 | 2,711 | 2,681 | 2,682 | 129,900 |
| 2025/10/20 | 2,679 | 2,703 | 2,654 | 2,684 | 110,600 |
| 2025/10/17 | 2,591 | 2,650 | 2,550 | 2,650 | 171,700 |
| 2025/10/16 | 2,500 | 2,570 | 2,481 | 2,563 | 377,900 |
| 2025/10/15 | 2,680 | 2,696 | 2,478 | 2,478 | 211,800 |
| 2025/10/14 | 2,650 | 2,695 | 2,650 | 2,665 | 322,000 |
| 2025/10/10 | 2,663 | 2,700 | 2,662 | 2,689 | 134,200 |
| 2025/10/09 | 2,709 | 2,709 | 2,662 | 2,690 | 148,100 |
| 2025/10/08 | 2,650 | 2,699 | 2,648 | 2,675 | 135,800 |
| 2025/10/07 | 2,626 | 2,695 | 2,626 | 2,647 | 152,800 |
| 2025/10/06 | 2,675 | 2,675 | 2,578 | 2,626 | 146,400 |
| 2025/10/03 | 2,586 | 2,635 | 2,579 | 2,635 | 91,300 |
| 2025/10/02 | 2,609 | 2,620 | 2,585 | 2,586 | 137,600 |
| 2025/10/01 | 2,626 | 2,650 | 2,616 | 2,616 | 161,000 |
| 2025/09/30 | 2,652 | 2,670 | 2,625 | 2,658 | 205,100 |
| 2025/09/29 | 2,691 | 2,692 | 2,648 | 2,657 | 144,700 |
| 2025/09/26 | 2,703 | 2,709 | 2,681 | 2,707 | 99,000 |
| 2025/09/25 | 2,710 | 2,717 | 2,680 | 2,716 | 71,000 |
| 2025/09/24 | 2,670 | 2,718 | 2,652 | 2,718 | 185,600 |
| 2025/09/22 | 2,655 | 2,675 | 2,651 | 2,672 | 103,400 |
| 2025/09/19 | 2,668 | 2,673 | 2,640 | 2,657 | 232,000 |
| 2025/09/18 | 2,721 | 2,721 | 2,634 | 2,662 | 309,600 |
| 2025/09/17 | 2,654 | 2,671 | 2,630 | 2,671 | 364,300 |
| 2025/09/16 | 2,630 | 2,670 | 2,610 | 2,670 | 437,800 |
| 2025/09/12 | 2,640 | 2,664 | 2,593 | 2,650 | 989,800 |
| 2025/09/11 | 2,541 | 2,600 | 2,538 | 2,590 | 516,200 |
| 2025/09/10 | 2,500 | 2,555 | 2,491 | 2,535 | 421,500 |
| 2025/09/09 | 2,460 | 2,506 | 2,434 | 2,485 | 584,600 |
| 2025/09/08 | 2,339 | 2,466 | 2,330 | 2,446 | 644,700 |
| 2025/09/05 | 2,440 | 2,469 | 2,280 | 2,310 | 1,214,400 |
| 2025/09/04 | 2,426 | 2,470 | 2,378 | 2,426 | 1,567,600 |
| 2025/09/03 | 2,368 | 2,434 | 2,364 | 2,397 | 974,800 |
| 2025/09/02 | 2,330 | 2,382 | 2,320 | 2,373 | 641,900 |
| 2025/09/01 | 2,309 | 2,365 | 2,281 | 2,317 | 1,204,000 |
| 2025/08/29 | 2,300 | 2,361 | 2,296 | 2,299 | 1,282,300 |
| 2025/08/28 | 2,316 | 2,332 | 2,284 | 2,316 | 707,300 |
| 2025/08/27 | 2,277 | 2,394 | 2,244 | 2,317 | 1,094,300 |
| 2025/08/26 | 2,269 | 2,315 | 2,230 | 2,260 | 1,314,900 |
| 2025/08/25 | 2,256 | 2,318 | 2,223 | 2,278 | 756,400 |
| 2025/08/22 | 2,270 | 2,313 | 2,224 | 2,303 | 1,140,600 |
| 2025/08/21 | 2,256 | 2,290 | 2,219 | 2,266 | 611,600 |
| 2025/08/20 | 2,200 | 2,274 | 2,188 | 2,261 | 666,300 |
| 2025/08/19 | 2,155 | 2,214 | 2,155 | 2,204 | 961,200 |
| 2025/08/18 | 2,155 | 2,175 | 2,148 | 2,155 | 363,900 |
| 2025/08/15 | 2,159 | 2,180 | 2,154 | 2,172 | 418,700 |
| 2025/08/14 | 2,160 | 2,171 | 2,153 | 2,160 | 317,600 |
| 2025/08/13 | 2,141 | 2,169 | 2,139 | 2,156 | 541,000 |
| 2025/08/12 | 2,130 | 2,155 | 2,129 | 2,141 | 762,900 |
| 2025/08/08 | 2,133 | 2,170 | 2,133 | 2,146 | 468,700 |
| 2025/08/07 | 2,140 | 2,171 | 2,125 | 2,151 | 676,000 |
| 2025/08/06 | 2,118 | 2,173 | 2,118 | 2,160 | 517,900 |
| 2025/08/05 | 2,097 | 2,158 | 2,097 | 2,117 | 721,400 |
| 2025/08/04 | 2,092 | 2,119 | 2,091 | 2,100 | 448,400 |
| 2025/08/01 | 2,080 | 2,113 | 2,080 | 2,096 | 539,400 |
| 2025/07/31 | 2,080 | 2,084 | 2,077 | 2,077 | 577,100 |
| 2025/07/30 | 2,096 | 2,097 | 2,085 | 2,085 | 635,800 |
| 2025/07/29 | 2,116 | 2,122 | 2,098 | 2,100 | 701,600 |
| 2025/07/28 | 2,100 | 2,155 | 2,091 | 2,135 | 2,805,300 |
| 2025/07/25 | 1,761 | 1,761 | 1,761 | 1,761 | 44,300 |
| 2025/07/24 | 1,456 | 1,475 | 1,454 | 1,461 | 113,900 |
| 2025/07/23 | 1,400 | 1,458 | 1,400 | 1,442 | 202,900 |
| 2025/07/22 | 1,373 | 1,381 | 1,363 | 1,369 | 66,000 |
| 2025/07/18 | 1,385 | 1,385 | 1,372 | 1,374 | 42,500 |
| 2025/07/17 | 1,368 | 1,382 | 1,363 | 1,381 | 46,300 |
| 2025/07/16 | 1,379 | 1,383 | 1,373 | 1,378 | 93,400 |
| 2025/07/15 | 1,384 | 1,391 | 1,378 | 1,385 | 94,500 |
| 2025/07/14 | 1,367 | 1,383 | 1,365 | 1,377 | 82,000 |
| 2025/07/11 | 1,359 | 1,380 | 1,359 | 1,373 | 103,100 |
| 2025/07/10 | 1,362 | 1,365 | 1,353 | 1,357 | 115,400 |
| 2025/07/09 | 1,359 | 1,372 | 1,353 | 1,362 | 176,200 |
| 2025/07/08 | 1,322 | 1,346 | 1,313 | 1,344 | 152,800 |
| 2025/07/07 | 1,337 | 1,349 | 1,332 | 1,341 | 80,300 |
| 2025/07/04 | 1,373 | 1,373 | 1,348 | 1,354 | 76,400 |
| 2025/07/03 | 1,342 | 1,369 | 1,342 | 1,366 | 97,000 |
| 2025/07/02 | 1,323 | 1,351 | 1,323 | 1,341 | 95,300 |
| 2025/07/01 | 1,333 | 1,344 | 1,330 | 1,344 | 80,500 |
| 2025/06/30 | 1,359 | 1,359 | 1,345 | 1,350 | 73,400 |
| 2025/06/27 | 1,345 | 1,357 | 1,343 | 1,351 | 98,000 |
| 2025/06/26 | 1,305 | 1,340 | 1,305 | 1,334 | 139,800 |
| 2025/06/25 | 1,310 | 1,324 | 1,307 | 1,315 | 118,400 |
| 2025/06/24 | 1,306 | 1,318 | 1,302 | 1,310 | 100,400 |
| 2025/06/23 | 1,305 | 1,308 | 1,289 | 1,298 | 111,900 |
| 2025/06/20 | 1,332 | 1,339 | 1,298 | 1,298 | 390,900 |
| 2025/06/19 | 1,344 | 1,345 | 1,322 | 1,333 | 90,100 |
| 2025/06/18 | 1,315 | 1,341 | 1,315 | 1,339 | 101,600 |
| 2025/06/17 | 1,315 | 1,318 | 1,305 | 1,312 | 78,400 |
| 2025/06/16 | 1,308 | 1,312 | 1,302 | 1,308 | 135,900 |
| 2025/06/13 | 1,298 | 1,302 | 1,291 | 1,298 | 132,300 |
| 2025/06/12 | 1,305 | 1,316 | 1,305 | 1,310 | 121,200 |
| 2025/06/11 | 1,310 | 1,322 | 1,307 | 1,317 | 101,500 |
| 2025/06/10 | 1,299 | 1,321 | 1,299 | 1,308 | 100,500 |
| 2025/06/09 | 1,300 | 1,307 | 1,293 | 1,293 | 93,900 |
| 2025/06/06 | 1,307 | 1,323 | 1,293 | 1,300 | 115,000 |
| 2025/06/05 | 1,306 | 1,323 | 1,305 | 1,308 | 185,700 |
| 2025/06/04 | 1,316 | 1,325 | 1,308 | 1,312 | 79,300 |
| 2025/06/03 | 1,314 | 1,325 | 1,301 | 1,309 | 133,600 |
| 2025/06/02 | 1,310 | 1,319 | 1,305 | 1,315 | 106,400 |
| 2025/05/30 | 1,291 | 1,318 | 1,289 | 1,312 | 169,600 |
| 2025/05/29 | 1,294 | 1,316 | 1,293 | 1,311 | 73,600 |
| 2025/05/28 | 1,290 | 1,296 | 1,287 | 1,289 | 85,900 |
| 2025/05/27 | 1,263 | 1,276 | 1,263 | 1,273 | 51,400 |
| 2025/05/26 | 1,268 | 1,272 | 1,262 | 1,262 | 51,900 |
| 2025/05/23 | 1,259 | 1,272 | 1,250 | 1,268 | 54,000 |
| 2025/05/22 | 1,254 | 1,279 | 1,249 | 1,256 | 90,800 |
| 2025/05/21 | 1,278 | 1,283 | 1,270 | 1,278 | 66,100 |
| 2025/05/20 | 1,278 | 1,286 | 1,260 | 1,268 | 124,200 |
| 2025/05/19 | 1,278 | 1,321 | 1,273 | 1,282 | 126,200 |
| 2025/05/16 | 1,257 | 1,264 | 1,243 | 1,262 | 74,200 |
| 2025/05/15 | 1,278 | 1,284 | 1,257 | 1,265 | 97,600 |
| 2025/05/14 | 1,300 | 1,304 | 1,281 | 1,299 | 95,600 |
| 2025/05/13 | 1,321 | 1,330 | 1,301 | 1,310 | 94,900 |
| 2025/05/12 | 1,303 | 1,312 | 1,289 | 1,300 | 62,300 |