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 |
|---|---|---|---|---|---|
| 2003/12/30 | 287 | 296 | 287 | 294 | 6,000 |
| 2003/12/29 | 284 | 292 | 284 | 290 | 36,000 |
| 2003/12/26 | 288 | 288 | 286 | 286 | 35,000 |
| 2003/12/25 | 285 | 286 | 285 | 286 | 36,000 |
| 2003/12/24 | 285 | 285 | 282 | 285 | 35,000 |
| 2003/12/22 | 281 | 284 | 281 | 284 | 64,000 |
| 2003/12/19 | 283 | 284 | 281 | 281 | 29,000 |
| 2003/12/18 | 281 | 284 | 279 | 281 | 64,000 |
| 2003/12/17 | 284 | 287 | 282 | 285 | 64,000 |
| 2003/12/16 | 281 | 284 | 281 | 283 | 81,000 |
| 2003/12/15 | 288 | 294 | 283 | 289 | 201,000 |
| 2003/12/12 | 296 | 297 | 275 | 283 | 293,000 |
| 2003/12/11 | 305 | 305 | 290 | 300 | 90,000 |
| 2003/12/10 | 310 | 312 | 305 | 308 | 67,000 |
| 2003/12/09 | 329 | 329 | 314 | 315 | 96,000 |
| 2003/12/08 | 314 | 319 | 314 | 314 | 35,000 |
| 2003/12/05 | 315 | 315 | 311 | 315 | 15,000 |
| 2003/12/04 | 312 | 314 | 311 | 312 | 32,000 |
| 2003/12/03 | 320 | 322 | 310 | 319 | 48,000 |
| 2003/12/02 | 328 | 328 | 314 | 319 | 55,000 |
| 2003/12/01 | 312 | 325 | 312 | 325 | 96,000 |
| 2003/11/28 | 329 | 329 | 318 | 318 | 73,000 |
| 2003/11/27 | 329 | 331 | 320 | 331 | 82,000 |
| 2003/11/26 | 333 | 333 | 325 | 331 | 91,000 |
| 2003/11/25 | 327 | 334 | 319 | 334 | 146,000 |
| 2003/11/21 | 310 | 330 | 310 | 324 | 125,000 |
| 2003/11/20 | 303 | 312 | 298 | 312 | 101,000 |
| 2003/11/19 | 301 | 313 | 290 | 313 | 74,000 |
| 2003/11/18 | 298 | 320 | 284 | 320 | 117,000 |
| 2003/11/17 | 326 | 326 | 303 | 303 | 105,000 |
| 2003/11/14 | 339 | 339 | 332 | 336 | 77,000 |
| 2003/11/13 | 330 | 343 | 328 | 343 | 205,000 |
| 2003/11/12 | 340 | 343 | 335 | 343 | 81,000 |
| 2003/11/11 | 342 | 343 | 331 | 343 | 169,000 |
| 2003/11/10 | 351 | 351 | 341 | 349 | 110,000 |
| 2003/11/07 | 342 | 349 | 340 | 349 | 110,000 |
| 2003/11/06 | 349 | 349 | 342 | 349 | 104,000 |
| 2003/11/05 | 359 | 359 | 343 | 350 | 231,000 |
| 2003/11/04 | 344 | 360 | 344 | 360 | 696,000 |
| 2003/10/31 | 328 | 340 | 326 | 339 | 244,000 |
| 2003/10/30 | 335 | 335 | 325 | 331 | 171,000 |
| 2003/10/29 | 335 | 335 | 329 | 332 | 100,000 |
| 2003/10/28 | 317 | 335 | 317 | 333 | 232,000 |
| 2003/10/27 | 324 | 325 | 315 | 324 | 174,000 |
| 2003/10/24 | 340 | 340 | 319 | 325 | 645,000 |
| 2003/10/23 | 316 | 342 | 300 | 333 | 1,580,000 |
| 2003/10/22 | 291 | 316 | 291 | 316 | 175,000 |
| 2003/10/21 | 290 | 293 | 286 | 289 | 44,000 |
| 2003/10/20 | 285 | 291 | 285 | 291 | 56,000 |
| 2003/10/17 | 290 | 290 | 288 | 289 | 24,000 |
| 2003/10/16 | 288 | 289 | 285 | 289 | 24,000 |
| 2003/10/15 | 284 | 289 | 284 | 285 | 33,000 |
| 2003/10/14 | 289 | 289 | 284 | 284 | 56,000 |
| 2003/10/10 | 282 | 285 | 281 | 284 | 63,000 |
| 2003/10/09 | 285 | 285 | 282 | 285 | 43,000 |
| 2003/10/08 | 287 | 287 | 283 | 285 | 25,000 |
| 2003/10/07 | 290 | 291 | 286 | 287 | 34,000 |
| 2003/10/06 | 289 | 293 | 288 | 290 | 38,000 |
| 2003/10/03 | 282 | 287 | 281 | 287 | 55,000 |
| 2003/10/02 | 284 | 285 | 279 | 280 | 107,000 |
| 2003/10/01 | 282 | 283 | 280 | 282 | 34,000 |
| 2003/09/30 | 282 | 290 | 282 | 283 | 16,000 |
| 2003/09/29 | 283 | 283 | 281 | 281 | 16,000 |
| 2003/09/26 | 282 | 288 | 282 | 283 | 27,000 |
| 2003/09/25 | 290 | 290 | 282 | 285 | 37,000 |
| 2003/09/24 | 298 | 300 | 296 | 297 | 29,000 |
| 2003/09/22 | 309 | 309 | 296 | 300 | 61,000 |
| 2003/09/19 | 315 | 315 | 309 | 310 | 37,000 |
| 2003/09/18 | 308 | 317 | 307 | 315 | 98,000 |
| 2003/09/17 | 313 | 317 | 308 | 311 | 75,000 |
| 2003/09/16 | 318 | 318 | 308 | 313 | 96,000 |
| 2003/09/12 | 310 | 311 | 296 | 311 | 238,000 |
| 2003/09/11 | 313 | 326 | 312 | 312 | 534,000 |
| 2003/09/10 | 300 | 312 | 300 | 309 | 327,000 |
| 2003/09/09 | 287 | 299 | 287 | 296 | 127,000 |
| 2003/09/08 | 288 | 288 | 285 | 286 | 16,000 |
| 2003/09/05 | 288 | 291 | 287 | 287 | 26,000 |
| 2003/09/04 | 286 | 289 | 286 | 288 | 11,000 |
| 2003/09/03 | 289 | 292 | 286 | 286 | 36,000 |
| 2003/09/02 | 291 | 291 | 288 | 289 | 19,000 |
| 2003/09/01 | 291 | 291 | 288 | 291 | 34,000 |
| 2003/08/29 | 285 | 287 | 285 | 286 | 14,000 |
| 2003/08/28 | 290 | 290 | 286 | 286 | 17,000 |
| 2003/08/27 | 288 | 293 | 288 | 289 | 30,000 |
| 2003/08/26 | 286 | 292 | 285 | 287 | 24,000 |
| 2003/08/25 | 286 | 295 | 286 | 286 | 39,000 |
| 2003/08/22 | 294 | 294 | 286 | 286 | 64,000 |
| 2003/08/21 | 282 | 289 | 282 | 289 | 19,000 |
| 2003/08/20 | 287 | 290 | 285 | 285 | 57,000 |
| 2003/08/19 | 294 | 294 | 279 | 284 | 113,000 |
| 2003/08/18 | 280 | 286 | 280 | 285 | 58,000 |
| 2003/08/15 | 277 | 280 | 274 | 280 | 77,000 |
| 2003/08/14 | 276 | 279 | 275 | 277 | 62,000 |
| 2003/08/13 | 272 | 278 | 272 | 278 | 25,000 |
| 2003/08/12 | 274 | 274 | 272 | 272 | 13,000 |
| 2003/08/11 | 273 | 273 | 272 | 273 | 20,000 |
| 2003/08/08 | 272 | 272 | 271 | 271 | 15,000 |
| 2003/08/07 | 273 | 273 | 272 | 272 | 20,000 |
| 2003/08/06 | 277 | 277 | 273 | 273 | 10,000 |
| 2003/08/05 | 274 | 278 | 274 | 276 | 17,000 |
| 2003/08/04 | 275 | 279 | 273 | 276 | 18,000 |
| 2003/08/01 | 278 | 278 | 274 | 277 | 33,000 |
| 2003/07/31 | 280 | 280 | 273 | 273 | 47,000 |
| 2003/07/30 | 275 | 280 | 273 | 276 | 40,000 |
| 2003/07/29 | 283 | 284 | 273 | 277 | 62,000 |
| 2003/07/28 | 283 | 284 | 275 | 280 | 52,000 |
| 2003/07/25 | 274 | 279 | 274 | 278 | 43,000 |
| 2003/07/24 | 275 | 275 | 273 | 273 | 28,000 |
| 2003/07/23 | 276 | 276 | 271 | 271 | 35,000 |
| 2003/07/22 | 273 | 277 | 273 | 273 | 20,000 |
| 2003/07/18 | 270 | 273 | 270 | 273 | 30,000 |
| 2003/07/17 | 283 | 283 | 273 | 274 | 75,000 |
| 2003/07/16 | 289 | 289 | 285 | 287 | 50,000 |
| 2003/07/15 | 295 | 295 | 283 | 286 | 103,000 |
| 2003/07/14 | 292 | 293 | 289 | 289 | 40,000 |
| 2003/07/11 | 286 | 290 | 285 | 290 | 43,000 |
| 2003/07/10 | 285 | 291 | 285 | 290 | 46,000 |
| 2003/07/09 | 290 | 290 | 286 | 289 | 35,000 |
| 2003/07/08 | 298 | 298 | 285 | 286 | 106,000 |
| 2003/07/07 | 290 | 293 | 288 | 293 | 23,000 |
| 2003/07/04 | 286 | 288 | 285 | 285 | 21,000 |
| 2003/07/03 | 295 | 296 | 285 | 285 | 86,000 |
| 2003/07/02 | 290 | 295 | 289 | 290 | 46,000 |
| 2003/07/01 | 290 | 291 | 282 | 288 | 69,000 |
| 2003/06/30 | 294 | 295 | 290 | 290 | 51,000 |
| 2003/06/27 | 289 | 293 | 287 | 292 | 59,000 |
| 2003/06/26 | 289 | 289 | 285 | 287 | 28,000 |
| 2003/06/25 | 284 | 288 | 284 | 288 | 30,000 |
| 2003/06/24 | 287 | 288 | 283 | 287 | 33,000 |
| 2003/06/23 | 288 | 290 | 288 | 288 | 39,000 |
| 2003/06/20 | 283 | 287 | 283 | 286 | 42,000 |
| 2003/06/19 | 287 | 287 | 282 | 282 | 40,000 |
| 2003/06/18 | 285 | 285 | 282 | 285 | 32,000 |
| 2003/06/17 | 284 | 287 | 283 | 285 | 60,000 |
| 2003/06/16 | 285 | 286 | 280 | 280 | 58,000 |
| 2003/06/13 | 280 | 284 | 280 | 284 | 111,000 |
| 2003/06/12 | 289 | 289 | 281 | 282 | 117,000 |
| 2003/06/11 | 283 | 285 | 278 | 283 | 163,000 |
| 2003/06/10 | 290 | 290 | 273 | 278 | 439,000 |
| 2003/06/09 | 298 | 299 | 296 | 297 | 23,000 |
| 2003/06/06 | 291 | 296 | 291 | 296 | 33,000 |
| 2003/06/05 | 287 | 289 | 287 | 289 | 48,000 |
| 2003/06/04 | 287 | 287 | 283 | 286 | 30,000 |
| 2003/06/03 | 289 | 290 | 283 | 287 | 40,000 |
| 2003/06/02 | 288 | 290 | 285 | 288 | 28,000 |
| 2003/05/30 | 283 | 288 | 283 | 285 | 18,000 |
| 2003/05/29 | 285 | 285 | 279 | 283 | 40,000 |
| 2003/05/28 | 280 | 288 | 280 | 280 | 38,000 |
| 2003/05/27 | 289 | 289 | 280 | 280 | 34,000 |
| 2003/05/26 | 290 | 290 | 280 | 284 | 20,000 |
| 2003/05/23 | 295 | 295 | 289 | 293 | 17,000 |
| 2003/05/22 | 289 | 290 | 288 | 290 | 16,000 |
| 2003/05/21 | 290 | 296 | 288 | 288 | 55,000 |
| 2003/05/20 | 288 | 295 | 285 | 295 | 37,000 |
| 2003/05/19 | 295 | 295 | 291 | 292 | 30,000 |
| 2003/05/16 | 303 | 303 | 295 | 297 | 61,000 |
| 2003/05/15 | 320 | 320 | 305 | 308 | 99,000 |
| 2003/05/14 | 325 | 326 | 316 | 324 | 130,000 |
| 2003/05/13 | 328 | 332 | 325 | 327 | 46,000 |
| 2003/05/12 | 332 | 332 | 328 | 330 | 68,000 |
| 2003/05/09 | 318 | 327 | 318 | 327 | 65,000 |
| 2003/05/08 | 320 | 335 | 316 | 325 | 273,000 |
| 2003/05/07 | 310 | 323 | 305 | 322 | 178,000 |
| 2003/05/06 | 295 | 305 | 295 | 304 | 123,000 |
| 2003/05/02 | 290 | 292 | 288 | 291 | 26,000 |
| 2003/05/01 | 293 | 294 | 290 | 292 | 43,000 |
| 2003/04/30 | 290 | 293 | 290 | 292 | 54,000 |
| 2003/04/28 | 288 | 290 | 284 | 290 | 28,000 |
| 2003/04/25 | 281 | 292 | 281 | 288 | 66,000 |
| 2003/04/24 | 291 | 291 | 285 | 288 | 39,000 |
| 2003/04/23 | 292 | 294 | 290 | 290 | 78,000 |
| 2003/04/22 | 290 | 292 | 285 | 292 | 90,000 |
| 2003/04/21 | 284 | 287 | 283 | 286 | 43,000 |
| 2003/04/18 | 286 | 286 | 283 | 283 | 46,000 |
| 2003/04/17 | 277 | 285 | 277 | 285 | 52,000 |
| 2003/04/16 | 280 | 285 | 279 | 284 | 64,000 |
| 2003/04/15 | 280 | 283 | 279 | 279 | 74,000 |
| 2003/04/14 | 278 | 278 | 274 | 275 | 44,000 |
| 2003/04/11 | 265 | 274 | 265 | 274 | 47,000 |
| 2003/04/10 | 280 | 281 | 271 | 274 | 35,000 |
| 2003/04/09 | 270 | 285 | 270 | 280 | 113,000 |
| 2003/04/08 | 271 | 271 | 261 | 267 | 23,000 |
| 2003/04/07 | 272 | 273 | 268 | 271 | 48,000 |
| 2003/04/04 | 257 | 262 | 257 | 262 | 41,000 |
| 2003/04/03 | 270 | 270 | 256 | 263 | 28,000 |
| 2003/04/02 | 259 | 263 | 255 | 263 | 34,000 |
| 2003/04/01 | 259 | 259 | 252 | 252 | 21,000 |
| 2003/03/31 | 266 | 266 | 255 | 259 | 24,000 |
| 2003/03/28 | 270 | 270 | 263 | 266 | 48,000 |
| 2003/03/27 | 270 | 272 | 263 | 265 | 33,000 |
| 2003/03/26 | 262 | 267 | 260 | 267 | 62,000 |
| 2003/03/25 | 264 | 268 | 260 | 268 | 42,000 |
| 2003/03/24 | 274 | 274 | 270 | 273 | 25,000 |
| 2003/03/20 | 261 | 264 | 253 | 264 | 19,000 |
| 2003/03/19 | 258 | 258 | 250 | 252 | 39,000 |
| 2003/03/18 | 260 | 262 | 260 | 261 | 28,000 |
| 2003/03/17 | 267 | 267 | 252 | 252 | 52,000 |
| 2003/03/14 | 260 | 265 | 260 | 262 | 111,000 |
| 2003/03/13 | 258 | 259 | 257 | 258 | 31,000 |
| 2003/03/12 | 263 | 263 | 257 | 257 | 43,000 |
| 2003/03/11 | 250 | 261 | 250 | 253 | 67,000 |
| 2003/03/10 | 271 | 271 | 257 | 261 | 64,000 |
| 2003/03/07 | 294 | 294 | 275 | 276 | 266,000 |
| 2003/03/06 | 272 | 287 | 272 | 286 | 311,000 |
| 2003/03/05 | 271 | 275 | 268 | 271 | 52,000 |
| 2003/03/04 | 269 | 273 | 269 | 271 | 61,000 |
| 2003/03/03 | 274 | 274 | 269 | 272 | 45,000 |
| 2003/02/28 | 274 | 274 | 271 | 274 | 21,000 |
| 2003/02/27 | 267 | 272 | 266 | 269 | 19,000 |
| 2003/02/26 | 267 | 267 | 264 | 267 | 18,000 |
| 2003/02/25 | 272 | 272 | 266 | 268 | 23,000 |
| 2003/02/24 | 275 | 275 | 272 | 273 | 36,000 |
| 2003/02/21 | 283 | 284 | 275 | 276 | 46,000 |
| 2003/02/20 | 286 | 287 | 281 | 283 | 46,000 |
| 2003/02/19 | 289 | 295 | 283 | 283 | 47,000 |
| 2003/02/18 | 276 | 286 | 276 | 285 | 45,000 |
| 2003/02/17 | 274 | 277 | 274 | 276 | 61,000 |
| 2003/02/14 | 277 | 280 | 272 | 279 | 59,000 |
| 2003/02/13 | 280 | 280 | 277 | 277 | 57,000 |
| 2003/02/12 | 277 | 282 | 277 | 281 | 62,000 |
| 2003/02/10 | 274 | 275 | 269 | 273 | 23,000 |
| 2003/02/07 | 270 | 274 | 267 | 273 | 51,000 |
| 2003/02/06 | 273 | 273 | 264 | 268 | 38,000 |
| 2003/02/05 | 261 | 275 | 261 | 263 | 83,000 |
| 2003/02/04 | 259 | 265 | 256 | 260 | 44,000 |
| 2003/02/03 | 253 | 259 | 253 | 259 | 19,000 |
| 2003/01/31 | 255 | 259 | 253 | 253 | 28,000 |
| 2003/01/30 | 253 | 257 | 253 | 256 | 23,000 |
| 2003/01/29 | 259 | 260 | 253 | 260 | 41,000 |
| 2003/01/28 | 259 | 265 | 258 | 259 | 41,000 |
| 2003/01/27 | 265 | 270 | 258 | 261 | 57,000 |
| 2003/01/24 | 267 | 268 | 262 | 265 | 51,000 |
| 2003/01/23 | 260 | 267 | 256 | 264 | 52,000 |
| 2003/01/22 | 265 | 266 | 261 | 263 | 57,000 |
| 2003/01/21 | 258 | 266 | 258 | 265 | 27,000 |
| 2003/01/20 | 264 | 264 | 256 | 256 | 19,000 |
| 2003/01/17 | 252 | 265 | 252 | 265 | 60,000 |
| 2003/01/16 | 253 | 256 | 252 | 256 | 12,000 |
| 2003/01/15 | 255 | 256 | 253 | 256 | 41,000 |
| 2003/01/14 | 252 | 253 | 250 | 251 | 49,000 |
| 2003/01/10 | 246 | 247 | 243 | 247 | 25,000 |
| 2003/01/09 | 248 | 248 | 245 | 246 | 42,000 |
| 2003/01/08 | 248 | 250 | 240 | 249 | 62,000 |
| 2003/01/07 | 255 | 255 | 248 | 248 | 29,000 |
| 2003/01/06 | 254 | 255 | 251 | 254 | 21,000 |