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 |
|---|---|---|---|---|---|
| 2005/12/30 | 902 | 905 | 882 | 887 | 102,000 |
| 2005/12/29 | 896 | 912 | 896 | 902 | 124,000 |
| 2005/12/28 | 904 | 905 | 880 | 893 | 179,000 |
| 2005/12/27 | 910 | 914 | 881 | 904 | 360,000 |
| 2005/12/26 | 950 | 984 | 911 | 914 | 311,000 |
| 2005/12/22 | 877 | 920 | 876 | 920 | 389,000 |
| 2005/12/21 | 837 | 888 | 821 | 875 | 255,000 |
| 2005/12/20 | 826 | 840 | 811 | 837 | 223,000 |
| 2005/12/19 | 840 | 847 | 813 | 833 | 254,000 |
| 2005/12/16 | 787 | 820 | 783 | 820 | 221,000 |
| 2005/12/15 | 788 | 791 | 780 | 787 | 157,000 |
| 2005/12/14 | 778 | 790 | 768 | 779 | 268,000 |
| 2005/12/13 | 771 | 780 | 768 | 768 | 122,000 |
| 2005/12/12 | 779 | 797 | 770 | 775 | 107,000 |
| 2005/12/09 | 745 | 765 | 730 | 762 | 239,000 |
| 2005/12/08 | 769 | 769 | 735 | 745 | 104,000 |
| 2005/12/07 | 743 | 779 | 743 | 764 | 179,000 |
| 2005/12/06 | 765 | 773 | 723 | 741 | 249,000 |
| 2005/12/05 | 731 | 745 | 728 | 745 | 163,000 |
| 2005/12/02 | 708 | 750 | 700 | 721 | 254,000 |
| 2005/12/01 | 712 | 715 | 701 | 714 | 132,000 |
| 2005/11/30 | 703 | 713 | 695 | 706 | 143,000 |
| 2005/11/29 | 703 | 703 | 662 | 700 | 508,000 |
| 2005/11/28 | 694 | 724 | 694 | 706 | 150,000 |
| 2005/11/25 | 700 | 701 | 688 | 691 | 107,000 |
| 2005/11/24 | 726 | 726 | 708 | 715 | 81,000 |
| 2005/11/22 | 716 | 731 | 704 | 713 | 123,000 |
| 2005/11/21 | 734 | 735 | 713 | 717 | 151,000 |
| 2005/11/18 | 700 | 760 | 690 | 724 | 360,000 |
| 2005/11/17 | 693 | 700 | 688 | 699 | 123,000 |
| 2005/11/16 | 679 | 699 | 667 | 691 | 308,000 |
| 2005/11/15 | 659 | 683 | 657 | 678 | 304,000 |
| 2005/11/14 | 700 | 700 | 645 | 646 | 255,000 |
| 2005/11/11 | 700 | 700 | 685 | 693 | 180,000 |
| 2005/11/10 | 695 | 700 | 689 | 698 | 78,000 |
| 2005/11/09 | 696 | 703 | 695 | 696 | 101,000 |
| 2005/11/08 | 696 | 702 | 693 | 694 | 55,000 |
| 2005/11/07 | 697 | 703 | 689 | 703 | 70,000 |
| 2005/11/04 | 684 | 700 | 684 | 695 | 118,000 |
| 2005/11/02 | 693 | 699 | 679 | 689 | 434,000 |
| 2005/11/01 | 700 | 704 | 700 | 703 | 39,000 |
| 2005/10/31 | 693 | 712 | 691 | 700 | 114,000 |
| 2005/10/28 | 692 | 704 | 692 | 702 | 134,000 |
| 2005/10/27 | 697 | 705 | 697 | 702 | 54,000 |
| 2005/10/26 | 692 | 704 | 691 | 703 | 92,000 |
| 2005/10/25 | 683 | 704 | 683 | 699 | 176,000 |
| 2005/10/24 | 688 | 690 | 680 | 683 | 69,000 |
| 2005/10/21 | 675 | 689 | 670 | 687 | 92,000 |
| 2005/10/20 | 690 | 690 | 679 | 684 | 81,000 |
| 2005/10/19 | 680 | 688 | 673 | 685 | 195,000 |
| 2005/10/18 | 666 | 695 | 656 | 680 | 221,000 |
| 2005/10/17 | 685 | 685 | 654 | 657 | 189,000 |
| 2005/10/14 | 681 | 685 | 666 | 671 | 211,000 |
| 2005/10/13 | 680 | 691 | 673 | 685 | 200,000 |
| 2005/10/12 | 668 | 700 | 668 | 699 | 329,000 |
| 2005/10/11 | 646 | 668 | 646 | 666 | 147,000 |
| 2005/10/07 | 627 | 661 | 627 | 656 | 208,000 |
| 2005/10/06 | 628 | 642 | 616 | 627 | 151,000 |
| 2005/10/05 | 656 | 659 | 634 | 642 | 257,000 |
| 2005/10/04 | 650 | 659 | 645 | 649 | 264,000 |
| 2005/10/03 | 661 | 670 | 634 | 652 | 440,000 |
| 2005/09/30 | 680 | 691 | 667 | 671 | 248,000 |
| 2005/09/29 | 687 | 695 | 665 | 673 | 222,000 |
| 2005/09/28 | 689 | 700 | 680 | 697 | 64,000 |
| 2005/09/27 | 687 | 697 | 678 | 690 | 120,000 |
| 2005/09/26 | 666 | 700 | 665 | 670 | 246,000 |
| 2005/09/22 | 660 | 675 | 655 | 666 | 147,000 |
| 2005/09/21 | 680 | 682 | 661 | 665 | 184,000 |
| 2005/09/20 | 663 | 683 | 662 | 680 | 283,000 |
| 2005/09/16 | 669 | 674 | 651 | 664 | 399,000 |
| 2005/09/15 | 643 | 670 | 630 | 649 | 342,000 |
| 2005/09/14 | 634 | 649 | 629 | 642 | 396,000 |
| 2005/09/13 | 615 | 637 | 608 | 632 | 378,000 |
| 2005/09/12 | 625 | 625 | 606 | 612 | 190,000 |
| 2005/09/09 | 620 | 624 | 608 | 618 | 315,000 |
| 2005/09/08 | 599 | 619 | 596 | 619 | 211,000 |
| 2005/09/07 | 596 | 612 | 596 | 605 | 202,000 |
| 2005/09/06 | 619 | 619 | 596 | 599 | 237,000 |
| 2005/09/05 | 587 | 623 | 587 | 614 | 483,000 |
| 2005/09/02 | 567 | 595 | 565 | 595 | 326,000 |
| 2005/09/01 | 572 | 572 | 562 | 570 | 422,000 |
| 2005/08/31 | 568 | 568 | 561 | 562 | 80,000 |
| 2005/08/30 | 564 | 567 | 560 | 567 | 82,000 |
| 2005/08/29 | 567 | 567 | 558 | 562 | 79,000 |
| 2005/08/26 | 568 | 570 | 563 | 569 | 148,000 |
| 2005/08/25 | 575 | 576 | 567 | 572 | 78,000 |
| 2005/08/24 | 570 | 577 | 570 | 575 | 118,000 |
| 2005/08/23 | 575 | 578 | 573 | 574 | 95,000 |
| 2005/08/22 | 573 | 579 | 565 | 576 | 149,000 |
| 2005/08/19 | 565 | 574 | 564 | 573 | 128,000 |
| 2005/08/18 | 576 | 576 | 564 | 570 | 240,000 |
| 2005/08/17 | 568 | 581 | 565 | 578 | 203,000 |
| 2005/08/16 | 572 | 578 | 563 | 578 | 165,000 |
| 2005/08/15 | 563 | 580 | 562 | 571 | 228,000 |
| 2005/08/12 | 580 | 586 | 574 | 579 | 192,000 |
| 2005/08/11 | 568 | 583 | 568 | 574 | 240,000 |
| 2005/08/10 | 578 | 580 | 571 | 578 | 311,000 |
| 2005/08/09 | 558 | 586 | 557 | 578 | 519,000 |
| 2005/08/08 | 535 | 558 | 524 | 557 | 156,000 |
| 2005/08/05 | 556 | 566 | 554 | 555 | 320,000 |
| 2005/08/04 | 557 | 569 | 556 | 559 | 324,000 |
| 2005/08/03 | 555 | 560 | 550 | 555 | 380,000 |
| 2005/08/02 | 550 | 573 | 541 | 570 | 1,267,000 |
| 2005/08/01 | 500 | 548 | 500 | 531 | 1,288,000 |
| 2005/07/29 | 500 | 503 | 496 | 496 | 57,000 |
| 2005/07/28 | 501 | 501 | 499 | 500 | 40,000 |
| 2005/07/27 | 500 | 501 | 497 | 500 | 60,000 |
| 2005/07/26 | 490 | 500 | 490 | 500 | 53,000 |
| 2005/07/25 | 494 | 496 | 476 | 490 | 81,000 |
| 2005/07/22 | 496 | 500 | 491 | 497 | 82,000 |
| 2005/07/21 | 502 | 505 | 500 | 500 | 50,000 |
| 2005/07/20 | 498 | 505 | 498 | 501 | 66,000 |
| 2005/07/19 | 500 | 501 | 496 | 498 | 47,000 |
| 2005/07/15 | 507 | 507 | 503 | 504 | 54,000 |
| 2005/07/14 | 502 | 505 | 498 | 499 | 55,000 |
| 2005/07/13 | 498 | 505 | 498 | 501 | 38,000 |
| 2005/07/12 | 504 | 504 | 499 | 502 | 60,000 |
| 2005/07/11 | 511 | 515 | 503 | 503 | 54,000 |
| 2005/07/08 | 504 | 513 | 504 | 506 | 39,000 |
| 2005/07/07 | 512 | 512 | 505 | 507 | 31,000 |
| 2005/07/06 | 511 | 517 | 510 | 513 | 21,000 |
| 2005/07/05 | 525 | 525 | 508 | 511 | 70,000 |
| 2005/07/04 | 505 | 514 | 499 | 508 | 45,000 |
| 2005/07/01 | 507 | 513 | 504 | 506 | 43,000 |
| 2005/06/30 | 506 | 506 | 502 | 505 | 22,000 |
| 2005/06/29 | 501 | 509 | 500 | 507 | 49,000 |
| 2005/06/28 | 492 | 502 | 492 | 498 | 78,000 |
| 2005/06/27 | 502 | 502 | 493 | 497 | 31,000 |
| 2005/06/24 | 495 | 497 | 493 | 497 | 22,000 |
| 2005/06/23 | 505 | 505 | 498 | 498 | 20,000 |
| 2005/06/22 | 504 | 504 | 495 | 504 | 52,000 |
| 2005/06/21 | 505 | 506 | 500 | 505 | 87,000 |
| 2005/06/20 | 507 | 517 | 506 | 508 | 47,000 |
| 2005/06/17 | 519 | 519 | 508 | 512 | 72,000 |
| 2005/06/16 | 517 | 523 | 514 | 516 | 67,000 |
| 2005/06/15 | 528 | 528 | 525 | 527 | 99,000 |
| 2005/06/14 | 525 | 525 | 520 | 522 | 27,000 |
| 2005/06/13 | 522 | 530 | 519 | 525 | 133,000 |
| 2005/06/10 | 509 | 513 | 504 | 509 | 67,000 |
| 2005/06/09 | 509 | 509 | 500 | 501 | 16,000 |
| 2005/06/08 | 499 | 510 | 499 | 508 | 44,000 |
| 2005/06/07 | 501 | 502 | 497 | 498 | 52,000 |
| 2005/06/06 | 513 | 513 | 504 | 505 | 77,000 |
| 2005/06/03 | 511 | 524 | 511 | 523 | 109,000 |
| 2005/06/02 | 512 | 522 | 512 | 519 | 78,000 |
| 2005/06/01 | 519 | 523 | 516 | 521 | 96,000 |
| 2005/05/31 | 503 | 520 | 503 | 519 | 65,000 |
| 2005/05/30 | 502 | 512 | 493 | 503 | 71,000 |
| 2005/05/27 | 494 | 530 | 488 | 523 | 389,000 |
| 2005/05/26 | 482 | 494 | 482 | 493 | 113,000 |
| 2005/05/25 | 478 | 485 | 475 | 477 | 139,000 |
| 2005/05/24 | 464 | 473 | 464 | 473 | 125,000 |
| 2005/05/23 | 467 | 472 | 453 | 462 | 132,000 |
| 2005/05/20 | 463 | 465 | 460 | 462 | 68,000 |
| 2005/05/19 | 467 | 469 | 460 | 462 | 89,000 |
| 2005/05/18 | 465 | 471 | 455 | 457 | 114,000 |
| 2005/05/17 | 483 | 486 | 463 | 463 | 102,000 |
| 2005/05/16 | 504 | 504 | 480 | 480 | 114,000 |
| 2005/05/13 | 497 | 505 | 492 | 504 | 39,000 |
| 2005/05/12 | 503 | 508 | 503 | 507 | 117,000 |
| 2005/05/11 | 518 | 530 | 485 | 501 | 508,000 |
| 2005/05/10 | 512 | 522 | 512 | 517 | 65,000 |
| 2005/05/09 | 513 | 515 | 508 | 512 | 61,000 |
| 2005/05/06 | 508 | 514 | 508 | 512 | 36,000 |
| 2005/05/02 | 513 | 513 | 505 | 510 | 34,000 |
| 2005/04/28 | 519 | 519 | 505 | 510 | 65,000 |
| 2005/04/27 | 511 | 519 | 508 | 519 | 49,000 |
| 2005/04/26 | 517 | 517 | 511 | 512 | 38,000 |
| 2005/04/25 | 513 | 517 | 509 | 517 | 69,000 |
| 2005/04/22 | 515 | 515 | 510 | 514 | 58,000 |
| 2005/04/21 | 515 | 516 | 502 | 502 | 93,000 |
| 2005/04/20 | 515 | 517 | 513 | 515 | 75,000 |
| 2005/04/19 | 513 | 513 | 505 | 511 | 98,000 |
| 2005/04/18 | 501 | 510 | 494 | 503 | 159,000 |
| 2005/04/15 | 540 | 540 | 521 | 531 | 68,000 |
| 2005/04/14 | 542 | 546 | 537 | 542 | 64,000 |
| 2005/04/13 | 547 | 552 | 543 | 552 | 69,000 |
| 2005/04/12 | 555 | 555 | 547 | 550 | 68,000 |
| 2005/04/11 | 551 | 560 | 547 | 554 | 83,000 |
| 2005/04/08 | 551 | 555 | 549 | 551 | 153,000 |
| 2005/04/07 | 546 | 553 | 545 | 553 | 84,000 |
| 2005/04/06 | 555 | 555 | 545 | 548 | 137,000 |
| 2005/04/05 | 537 | 555 | 535 | 555 | 208,000 |
| 2005/04/04 | 533 | 537 | 533 | 535 | 51,000 |
| 2005/04/01 | 535 | 542 | 526 | 542 | 74,000 |
| 2005/03/31 | 532 | 538 | 531 | 538 | 119,000 |
| 2005/03/30 | 524 | 534 | 524 | 529 | 66,000 |
| 2005/03/29 | 540 | 542 | 526 | 529 | 117,000 |
| 2005/03/28 | 531 | 539 | 530 | 538 | 85,000 |
| 2005/03/25 | 525 | 532 | 525 | 531 | 48,000 |
| 2005/03/24 | 532 | 533 | 528 | 529 | 44,000 |
| 2005/03/23 | 537 | 537 | 528 | 532 | 70,000 |
| 2005/03/22 | 533 | 539 | 533 | 536 | 129,000 |
| 2005/03/18 | 520 | 530 | 520 | 530 | 92,000 |
| 2005/03/17 | 526 | 527 | 522 | 523 | 119,000 |
| 2005/03/16 | 522 | 526 | 520 | 525 | 64,000 |
| 2005/03/15 | 528 | 528 | 523 | 524 | 118,000 |
| 2005/03/14 | 525 | 530 | 522 | 529 | 168,000 |
| 2005/03/11 | 527 | 528 | 521 | 525 | 106,000 |
| 2005/03/10 | 528 | 528 | 525 | 527 | 41,000 |
| 2005/03/09 | 530 | 531 | 526 | 529 | 53,000 |
| 2005/03/08 | 527 | 534 | 527 | 529 | 100,000 |
| 2005/03/07 | 532 | 532 | 526 | 530 | 87,000 |
| 2005/03/04 | 526 | 535 | 523 | 527 | 61,000 |
| 2005/03/03 | 530 | 530 | 527 | 529 | 45,000 |
| 2005/03/02 | 533 | 533 | 527 | 530 | 63,000 |
| 2005/03/01 | 525 | 532 | 519 | 530 | 147,000 |
| 2005/02/28 | 522 | 527 | 518 | 524 | 104,000 |
| 2005/02/25 | 517 | 529 | 517 | 517 | 174,000 |
| 2005/02/24 | 513 | 518 | 512 | 516 | 43,000 |
| 2005/02/23 | 514 | 515 | 511 | 511 | 66,000 |
| 2005/02/22 | 517 | 522 | 506 | 522 | 105,000 |
| 2005/02/21 | 524 | 524 | 516 | 516 | 60,000 |
| 2005/02/18 | 520 | 524 | 518 | 522 | 46,000 |
| 2005/02/17 | 523 | 528 | 522 | 523 | 21,000 |
| 2005/02/16 | 538 | 538 | 522 | 528 | 52,000 |
| 2005/02/15 | 539 | 539 | 531 | 535 | 101,000 |
| 2005/02/14 | 540 | 540 | 530 | 531 | 162,000 |
| 2005/02/10 | 520 | 544 | 520 | 535 | 152,000 |
| 2005/02/09 | 509 | 525 | 509 | 520 | 102,000 |
| 2005/02/08 | 511 | 512 | 508 | 508 | 26,000 |
| 2005/02/07 | 506 | 512 | 505 | 512 | 42,000 |
| 2005/02/04 | 513 | 513 | 503 | 506 | 52,000 |
| 2005/02/03 | 508 | 513 | 506 | 513 | 41,000 |
| 2005/02/02 | 505 | 513 | 501 | 507 | 50,000 |
| 2005/02/01 | 510 | 511 | 500 | 504 | 52,000 |
| 2005/01/31 | 505 | 513 | 500 | 509 | 36,000 |
| 2005/01/28 | 506 | 506 | 497 | 500 | 50,000 |
| 2005/01/27 | 514 | 514 | 505 | 505 | 25,000 |
| 2005/01/26 | 515 | 516 | 508 | 508 | 64,000 |
| 2005/01/25 | 506 | 511 | 506 | 510 | 80,000 |
| 2005/01/24 | 499 | 509 | 499 | 505 | 80,000 |
| 2005/01/21 | 496 | 505 | 495 | 495 | 60,000 |
| 2005/01/20 | 492 | 500 | 492 | 497 | 26,000 |
| 2005/01/19 | 505 | 505 | 493 | 500 | 67,000 |
| 2005/01/18 | 506 | 506 | 495 | 501 | 71,000 |
| 2005/01/17 | 495 | 510 | 490 | 506 | 266,000 |
| 2005/01/14 | 488 | 491 | 482 | 491 | 73,000 |
| 2005/01/13 | 492 | 497 | 490 | 493 | 109,000 |
| 2005/01/12 | 500 | 500 | 494 | 497 | 93,000 |
| 2005/01/11 | 500 | 510 | 495 | 501 | 120,000 |
| 2005/01/07 | 496 | 503 | 492 | 499 | 300,000 |
| 2005/01/06 | 470 | 488 | 470 | 481 | 305,000 |
| 2005/01/05 | 478 | 480 | 473 | 473 | 109,000 |
| 2005/01/04 | 475 | 479 | 475 | 479 | 15,000 |