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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/09 | 1,288 | 1,319 | 1,283 | 1,302 | 104,300 |
| 2025/05/08 | 1,265 | 1,272 | 1,247 | 1,267 | 121,700 |
| 2025/05/07 | 1,252 | 1,276 | 1,243 | 1,266 | 145,800 |
| 2025/05/02 | 1,270 | 1,272 | 1,246 | 1,254 | 104,200 |
| 2025/05/01 | 1,253 | 1,269 | 1,244 | 1,255 | 94,600 |
| 2025/04/30 | 1,256 | 1,267 | 1,241 | 1,253 | 156,200 |
| 2025/04/28 | 1,247 | 1,261 | 1,234 | 1,248 | 332,400 |
| 2025/04/25 | 1,267 | 1,283 | 1,254 | 1,277 | 145,800 |
| 2025/04/24 | 1,253 | 1,283 | 1,248 | 1,257 | 97,600 |
| 2025/04/23 | 1,243 | 1,249 | 1,234 | 1,242 | 101,800 |
| 2025/04/22 | 1,200 | 1,213 | 1,198 | 1,213 | 101,700 |
| 2025/04/21 | 1,221 | 1,226 | 1,200 | 1,200 | 78,800 |
| 2025/04/18 | 1,212 | 1,230 | 1,211 | 1,226 | 68,300 |
| 2025/04/17 | 1,169 | 1,204 | 1,169 | 1,199 | 103,400 |
| 2025/04/16 | 1,197 | 1,202 | 1,169 | 1,180 | 47,800 |
| 2025/04/15 | 1,194 | 1,213 | 1,191 | 1,196 | 83,200 |
| 2025/04/14 | 1,185 | 1,197 | 1,175 | 1,184 | 103,000 |
| 2025/04/11 | 1,143 | 1,175 | 1,114 | 1,168 | 132,200 |
| 2025/04/10 | 1,241 | 1,241 | 1,192 | 1,199 | 198,800 |
| 2025/04/09 | 1,124 | 1,147 | 1,097 | 1,122 | 213,000 |
| 2025/04/08 | 1,131 | 1,197 | 1,131 | 1,184 | 124,200 |
| 2025/04/07 | 1,073 | 1,119 | 1,068 | 1,101 | 242,300 |
| 2025/04/04 | 1,238 | 1,240 | 1,169 | 1,192 | 185,100 |
| 2025/04/03 | 1,296 | 1,304 | 1,272 | 1,290 | 191,800 |
| 2025/04/02 | 1,379 | 1,379 | 1,346 | 1,356 | 76,800 |
| 2025/04/01 | 1,374 | 1,381 | 1,358 | 1,365 | 149,200 |
| 2025/03/31 | 1,382 | 1,392 | 1,351 | 1,374 | 135,300 |
| 2025/03/28 | 1,450 | 1,450 | 1,400 | 1,410 | 152,100 |
| 2025/03/27 | 1,461 | 1,480 | 1,452 | 1,480 | 157,900 |
| 2025/03/26 | 1,471 | 1,495 | 1,458 | 1,485 | 138,500 |
| 2025/03/25 | 1,458 | 1,484 | 1,450 | 1,471 | 146,700 |
| 2025/03/24 | 1,453 | 1,453 | 1,426 | 1,444 | 83,000 |
| 2025/03/21 | 1,453 | 1,456 | 1,431 | 1,439 | 161,500 |
| 2025/03/19 | 1,440 | 1,458 | 1,434 | 1,449 | 93,300 |
| 2025/03/18 | 1,441 | 1,453 | 1,437 | 1,441 | 142,900 |
| 2025/03/17 | 1,423 | 1,439 | 1,423 | 1,429 | 55,500 |
| 2025/03/14 | 1,401 | 1,429 | 1,401 | 1,423 | 118,500 |
| 2025/03/13 | 1,440 | 1,440 | 1,403 | 1,407 | 102,400 |
| 2025/03/12 | 1,401 | 1,439 | 1,401 | 1,426 | 81,600 |
| 2025/03/11 | 1,401 | 1,414 | 1,388 | 1,405 | 100,100 |
| 2025/03/10 | 1,450 | 1,452 | 1,426 | 1,426 | 60,400 |
| 2025/03/07 | 1,420 | 1,449 | 1,413 | 1,449 | 107,400 |
| 2025/03/06 | 1,419 | 1,442 | 1,416 | 1,434 | 124,500 |
| 2025/03/05 | 1,390 | 1,403 | 1,387 | 1,398 | 102,100 |
| 2025/03/04 | 1,394 | 1,409 | 1,376 | 1,378 | 89,700 |
| 2025/03/03 | 1,402 | 1,423 | 1,397 | 1,411 | 84,100 |
| 2025/02/28 | 1,398 | 1,400 | 1,383 | 1,394 | 119,500 |
| 2025/02/27 | 1,372 | 1,402 | 1,372 | 1,398 | 54,300 |
| 2025/02/26 | 1,360 | 1,364 | 1,341 | 1,364 | 93,300 |
| 2025/02/25 | 1,357 | 1,358 | 1,343 | 1,357 | 130,400 |
| 2025/02/21 | 1,382 | 1,382 | 1,361 | 1,373 | 77,700 |
| 2025/02/20 | 1,400 | 1,402 | 1,375 | 1,390 | 97,000 |
| 2025/02/19 | 1,424 | 1,432 | 1,406 | 1,406 | 78,500 |
| 2025/02/18 | 1,426 | 1,436 | 1,418 | 1,426 | 59,800 |
| 2025/02/17 | 1,433 | 1,449 | 1,428 | 1,438 | 66,000 |
| 2025/02/14 | 1,439 | 1,441 | 1,423 | 1,433 | 103,300 |
| 2025/02/13 | 1,435 | 1,438 | 1,415 | 1,428 | 131,600 |
| 2025/02/12 | 1,461 | 1,461 | 1,419 | 1,427 | 207,700 |
| 2025/02/10 | 1,495 | 1,495 | 1,465 | 1,465 | 71,700 |
| 2025/02/07 | 1,502 | 1,502 | 1,486 | 1,500 | 99,100 |
| 2025/02/06 | 1,515 | 1,518 | 1,497 | 1,508 | 70,300 |
| 2025/02/05 | 1,504 | 1,515 | 1,494 | 1,515 | 128,700 |
| 2025/02/04 | 1,492 | 1,517 | 1,489 | 1,504 | 148,800 |
| 2025/02/03 | 1,496 | 1,520 | 1,465 | 1,476 | 298,800 |
| 2025/01/31 | 1,500 | 1,567 | 1,486 | 1,524 | 629,900 |
| 2025/01/30 | 1,372 | 1,395 | 1,372 | 1,395 | 107,700 |
| 2025/01/29 | 1,363 | 1,379 | 1,363 | 1,372 | 75,900 |
| 2025/01/28 | 1,354 | 1,368 | 1,349 | 1,360 | 63,300 |
| 2025/01/27 | 1,338 | 1,362 | 1,338 | 1,350 | 51,100 |
| 2025/01/24 | 1,363 | 1,363 | 1,328 | 1,333 | 50,500 |
| 2025/01/23 | 1,355 | 1,360 | 1,334 | 1,351 | 88,100 |
| 2025/01/22 | 1,355 | 1,364 | 1,343 | 1,353 | 69,400 |
| 2025/01/21 | 1,351 | 1,356 | 1,331 | 1,337 | 68,800 |
| 2025/01/20 | 1,319 | 1,338 | 1,312 | 1,330 | 69,700 |
| 2025/01/17 | 1,305 | 1,308 | 1,291 | 1,308 | 75,900 |
| 2025/01/16 | 1,308 | 1,313 | 1,297 | 1,301 | 72,800 |
| 2025/01/15 | 1,303 | 1,313 | 1,300 | 1,308 | 75,500 |
| 2025/01/14 | 1,300 | 1,302 | 1,281 | 1,299 | 95,400 |
| 2025/01/10 | 1,310 | 1,318 | 1,300 | 1,305 | 67,600 |
| 2025/01/09 | 1,317 | 1,317 | 1,296 | 1,302 | 75,000 |
| 2025/01/08 | 1,318 | 1,329 | 1,310 | 1,326 | 73,700 |
| 2025/01/07 | 1,339 | 1,339 | 1,318 | 1,327 | 112,500 |
| 2025/01/06 | 1,368 | 1,368 | 1,331 | 1,333 | 92,700 |
| 2024/12/30 | 1,367 | 1,376 | 1,358 | 1,368 | 61,700 |
| 2024/12/27 | 1,365 | 1,369 | 1,354 | 1,366 | 112,900 |
| 2024/12/26 | 1,339 | 1,364 | 1,339 | 1,364 | 111,100 |
| 2024/12/25 | 1,335 | 1,338 | 1,320 | 1,338 | 70,600 |
| 2024/12/24 | 1,319 | 1,334 | 1,307 | 1,333 | 89,500 |
| 2024/12/23 | 1,306 | 1,316 | 1,294 | 1,315 | 86,100 |
| 2024/12/20 | 1,306 | 1,306 | 1,281 | 1,303 | 285,200 |
| 2024/12/19 | 1,272 | 1,295 | 1,272 | 1,292 | 85,500 |
| 2024/12/18 | 1,280 | 1,308 | 1,274 | 1,292 | 135,800 |
| 2024/12/17 | 1,317 | 1,317 | 1,286 | 1,291 | 103,900 |
| 2024/12/16 | 1,329 | 1,342 | 1,307 | 1,310 | 130,000 |
| 2024/12/13 | 1,316 | 1,331 | 1,316 | 1,331 | 78,900 |
| 2024/12/12 | 1,358 | 1,358 | 1,339 | 1,343 | 100,400 |
| 2024/12/11 | 1,355 | 1,355 | 1,333 | 1,342 | 92,800 |
| 2024/12/10 | 1,371 | 1,371 | 1,346 | 1,355 | 127,100 |
| 2024/12/09 | 1,336 | 1,353 | 1,336 | 1,342 | 85,100 |
| 2024/12/06 | 1,326 | 1,336 | 1,317 | 1,336 | 58,300 |
| 2024/12/05 | 1,307 | 1,329 | 1,307 | 1,324 | 82,500 |
| 2024/12/04 | 1,326 | 1,326 | 1,298 | 1,303 | 70,800 |
| 2024/12/03 | 1,302 | 1,332 | 1,302 | 1,323 | 76,900 |
| 2024/12/02 | 1,295 | 1,305 | 1,292 | 1,297 | 56,700 |
| 2024/11/29 | 1,310 | 1,310 | 1,285 | 1,294 | 74,900 |
| 2024/11/28 | 1,310 | 1,315 | 1,296 | 1,310 | 50,300 |
| 2024/11/27 | 1,335 | 1,340 | 1,287 | 1,302 | 68,700 |
| 2024/11/26 | 1,342 | 1,355 | 1,323 | 1,341 | 60,000 |
| 2024/11/25 | 1,353 | 1,357 | 1,335 | 1,335 | 69,900 |
| 2024/11/22 | 1,333 | 1,344 | 1,333 | 1,342 | 53,100 |
| 2024/11/21 | 1,352 | 1,352 | 1,333 | 1,333 | 43,500 |
| 2024/11/20 | 1,352 | 1,362 | 1,335 | 1,346 | 36,700 |
| 2024/11/19 | 1,352 | 1,357 | 1,341 | 1,352 | 28,300 |
| 2024/11/18 | 1,332 | 1,346 | 1,328 | 1,338 | 25,800 |
| 2024/11/15 | 1,345 | 1,348 | 1,332 | 1,332 | 50,600 |
| 2024/11/14 | 1,330 | 1,354 | 1,330 | 1,337 | 70,600 |
| 2024/11/13 | 1,350 | 1,364 | 1,327 | 1,332 | 53,700 |
| 2024/11/12 | 1,364 | 1,384 | 1,354 | 1,359 | 61,300 |
| 2024/11/11 | 1,344 | 1,354 | 1,337 | 1,350 | 62,700 |
| 2024/11/08 | 1,403 | 1,403 | 1,332 | 1,332 | 116,300 |
| 2024/11/07 | 1,375 | 1,404 | 1,372 | 1,399 | 135,700 |
| 2024/11/06 | 1,353 | 1,375 | 1,341 | 1,364 | 93,400 |
| 2024/11/05 | 1,348 | 1,362 | 1,339 | 1,356 | 74,600 |
| 2024/11/01 | 1,351 | 1,367 | 1,328 | 1,330 | 110,600 |
| 2024/10/31 | 1,364 | 1,384 | 1,362 | 1,381 | 123,400 |
| 2024/10/30 | 1,375 | 1,383 | 1,350 | 1,364 | 314,600 |
| 2024/10/29 | 1,357 | 1,364 | 1,332 | 1,364 | 205,300 |
| 2024/10/28 | 1,333 | 1,364 | 1,333 | 1,362 | 71,800 |
| 2024/10/25 | 1,337 | 1,341 | 1,320 | 1,332 | 113,600 |
| 2024/10/24 | 1,335 | 1,336 | 1,308 | 1,330 | 87,700 |
| 2024/10/23 | 1,350 | 1,369 | 1,340 | 1,347 | 66,500 |
| 2024/10/22 | 1,356 | 1,359 | 1,338 | 1,350 | 78,400 |
| 2024/10/21 | 1,373 | 1,373 | 1,352 | 1,352 | 51,100 |
| 2024/10/18 | 1,384 | 1,384 | 1,355 | 1,364 | 54,500 |
| 2024/10/17 | 1,379 | 1,388 | 1,365 | 1,365 | 40,600 |
| 2024/10/16 | 1,375 | 1,392 | 1,362 | 1,369 | 82,300 |
| 2024/10/15 | 1,401 | 1,404 | 1,385 | 1,385 | 75,500 |
| 2024/10/11 | 1,396 | 1,401 | 1,384 | 1,384 | 55,200 |
| 2024/10/10 | 1,394 | 1,408 | 1,389 | 1,396 | 55,200 |
| 2024/10/09 | 1,410 | 1,413 | 1,391 | 1,394 | 57,200 |
| 2024/10/08 | 1,420 | 1,425 | 1,404 | 1,406 | 79,400 |
| 2024/10/07 | 1,442 | 1,442 | 1,426 | 1,433 | 86,000 |
| 2024/10/04 | 1,394 | 1,406 | 1,392 | 1,401 | 77,400 |
| 2024/10/03 | 1,417 | 1,422 | 1,396 | 1,401 | 74,400 |
| 2024/10/02 | 1,374 | 1,397 | 1,370 | 1,382 | 88,000 |
| 2024/10/01 | 1,384 | 1,399 | 1,378 | 1,393 | 84,600 |
| 2024/09/30 | 1,380 | 1,390 | 1,361 | 1,371 | 111,300 |
| 2024/09/27 | 1,446 | 1,446 | 1,426 | 1,434 | 144,800 |
| 2024/09/26 | 1,436 | 1,456 | 1,425 | 1,447 | 167,000 |
| 2024/09/25 | 1,407 | 1,421 | 1,401 | 1,418 | 81,600 |
| 2024/09/24 | 1,428 | 1,428 | 1,398 | 1,400 | 84,300 |
| 2024/09/20 | 1,404 | 1,413 | 1,399 | 1,404 | 167,100 |
| 2024/09/19 | 1,387 | 1,397 | 1,378 | 1,380 | 122,100 |
| 2024/09/18 | 1,374 | 1,382 | 1,349 | 1,367 | 70,000 |
| 2024/09/17 | 1,356 | 1,358 | 1,336 | 1,356 | 101,500 |
| 2024/09/13 | 1,351 | 1,358 | 1,329 | 1,339 | 142,800 |
| 2024/09/12 | 1,373 | 1,378 | 1,350 | 1,363 | 70,900 |
| 2024/09/11 | 1,360 | 1,376 | 1,327 | 1,345 | 139,900 |
| 2024/09/10 | 1,375 | 1,386 | 1,369 | 1,373 | 89,400 |
| 2024/09/09 | 1,350 | 1,371 | 1,335 | 1,371 | 71,500 |
| 2024/09/06 | 1,387 | 1,402 | 1,379 | 1,386 | 96,500 |
| 2024/09/05 | 1,386 | 1,398 | 1,368 | 1,387 | 112,000 |
| 2024/09/04 | 1,410 | 1,418 | 1,393 | 1,401 | 119,900 |
| 2024/09/03 | 1,444 | 1,453 | 1,438 | 1,440 | 52,800 |
| 2024/09/02 | 1,449 | 1,449 | 1,432 | 1,443 | 68,000 |
| 2024/08/30 | 1,421 | 1,440 | 1,420 | 1,429 | 90,000 |
| 2024/08/29 | 1,419 | 1,429 | 1,414 | 1,420 | 86,300 |
| 2024/08/28 | 1,399 | 1,419 | 1,393 | 1,419 | 79,600 |
| 2024/08/27 | 1,386 | 1,407 | 1,386 | 1,404 | 63,800 |
| 2024/08/26 | 1,390 | 1,404 | 1,374 | 1,384 | 127,700 |
| 2024/08/23 | 1,408 | 1,412 | 1,392 | 1,404 | 66,400 |
| 2024/08/22 | 1,395 | 1,407 | 1,381 | 1,390 | 112,200 |
| 2024/08/21 | 1,389 | 1,394 | 1,379 | 1,392 | 59,500 |
| 2024/08/20 | 1,392 | 1,405 | 1,377 | 1,402 | 72,000 |
| 2024/08/19 | 1,396 | 1,413 | 1,371 | 1,371 | 93,400 |