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 |
|---|---|---|---|---|---|
| 2008/12/30 | 249 | 250 | 245 | 249 | 31,000 |
| 2008/12/29 | 251 | 253 | 246 | 249 | 16,000 |
| 2008/12/26 | 249 | 249 | 244 | 246 | 35,000 |
| 2008/12/25 | 239 | 244 | 238 | 244 | 16,000 |
| 2008/12/24 | 240 | 245 | 240 | 244 | 18,000 |
| 2008/12/22 | 247 | 250 | 244 | 250 | 30,000 |
| 2008/12/19 | 250 | 250 | 243 | 243 | 54,000 |
| 2008/12/18 | 253 | 254 | 245 | 248 | 60,000 |
| 2008/12/17 | 264 | 264 | 245 | 258 | 58,000 |
| 2008/12/16 | 279 | 282 | 255 | 259 | 127,000 |
| 2008/12/15 | 282 | 282 | 259 | 269 | 121,000 |
| 2008/12/12 | 265 | 273 | 261 | 262 | 110,000 |
| 2008/12/11 | 274 | 278 | 265 | 275 | 101,000 |
| 2008/12/10 | 266 | 285 | 266 | 279 | 53,000 |
| 2008/12/09 | 270 | 271 | 261 | 266 | 62,000 |
| 2008/12/08 | 264 | 268 | 255 | 267 | 221,000 |
| 2008/12/05 | 244 | 244 | 236 | 239 | 39,000 |
| 2008/12/04 | 238 | 243 | 233 | 239 | 77,000 |
| 2008/12/03 | 244 | 245 | 237 | 242 | 67,000 |
| 2008/12/02 | 250 | 251 | 236 | 241 | 24,000 |
| 2008/12/01 | 256 | 256 | 250 | 254 | 29,000 |
| 2008/11/28 | 254 | 258 | 246 | 250 | 62,000 |
| 2008/11/27 | 258 | 263 | 252 | 253 | 22,000 |
| 2008/11/26 | 263 | 263 | 253 | 258 | 37,000 |
| 2008/11/25 | 278 | 278 | 258 | 264 | 25,000 |
| 2008/11/21 | 259 | 267 | 250 | 263 | 56,000 |
| 2008/11/20 | 279 | 279 | 259 | 263 | 47,000 |
| 2008/11/19 | 291 | 300 | 277 | 279 | 58,000 |
| 2008/11/18 | 292 | 297 | 282 | 291 | 36,000 |
| 2008/11/17 | 294 | 305 | 283 | 287 | 87,000 |
| 2008/11/14 | 293 | 300 | 289 | 289 | 38,000 |
| 2008/11/13 | 285 | 287 | 276 | 278 | 53,000 |
| 2008/11/12 | 318 | 318 | 294 | 300 | 70,000 |
| 2008/11/11 | 313 | 320 | 308 | 313 | 42,000 |
| 2008/11/10 | 310 | 320 | 305 | 309 | 44,000 |
| 2008/11/07 | 310 | 310 | 290 | 308 | 51,000 |
| 2008/11/06 | 330 | 332 | 320 | 330 | 58,000 |
| 2008/11/05 | 323 | 345 | 323 | 339 | 53,000 |
| 2008/11/04 | 316 | 330 | 306 | 323 | 27,000 |
| 2008/10/31 | 295 | 321 | 285 | 321 | 76,000 |
| 2008/10/30 | 276 | 289 | 275 | 285 | 30,000 |
| 2008/10/29 | 250 | 274 | 250 | 271 | 95,000 |
| 2008/10/28 | 244 | 253 | 234 | 245 | 44,000 |
| 2008/10/27 | 247 | 248 | 236 | 239 | 68,000 |
| 2008/10/24 | 263 | 278 | 250 | 257 | 55,000 |
| 2008/10/23 | 275 | 277 | 261 | 268 | 43,000 |
| 2008/10/22 | 282 | 287 | 276 | 277 | 26,000 |
| 2008/10/21 | 289 | 294 | 284 | 290 | 34,000 |
| 2008/10/20 | 269 | 288 | 269 | 288 | 65,000 |
| 2008/10/17 | 255 | 274 | 255 | 269 | 89,000 |
| 2008/10/16 | 265 | 266 | 239 | 250 | 111,000 |
| 2008/10/15 | 295 | 296 | 266 | 273 | 77,000 |
| 2008/10/14 | 292 | 292 | 266 | 285 | 124,000 |
| 2008/10/10 | 255 | 261 | 241 | 252 | 96,000 |
| 2008/10/09 | 265 | 280 | 265 | 270 | 90,000 |
| 2008/10/08 | 286 | 296 | 268 | 268 | 72,000 |
| 2008/10/07 | 285 | 293 | 261 | 291 | 54,000 |
| 2008/10/06 | 326 | 330 | 300 | 309 | 75,000 |
| 2008/10/03 | 379 | 380 | 335 | 341 | 62,000 |
| 2008/10/02 | 395 | 395 | 379 | 379 | 15,000 |
| 2008/10/01 | 384 | 399 | 383 | 392 | 28,000 |
| 2008/09/30 | 398 | 398 | 378 | 380 | 48,000 |
| 2008/09/29 | 404 | 415 | 402 | 407 | 59,000 |
| 2008/09/26 | 408 | 408 | 390 | 405 | 112,000 |
| 2008/09/25 | 398 | 402 | 397 | 402 | 35,000 |
| 2008/09/24 | 392 | 403 | 392 | 403 | 41,000 |
| 2008/09/22 | 423 | 423 | 405 | 407 | 55,000 |
| 2008/09/19 | 418 | 418 | 397 | 408 | 209,000 |
| 2008/09/18 | 378 | 439 | 378 | 439 | 134,000 |
| 2008/09/17 | 390 | 395 | 374 | 395 | 106,000 |
| 2008/09/16 | 393 | 393 | 376 | 380 | 54,000 |
| 2008/09/12 | 400 | 402 | 386 | 402 | 119,000 |
| 2008/09/11 | 390 | 390 | 383 | 387 | 58,000 |
| 2008/09/10 | 376 | 389 | 374 | 385 | 84,000 |
| 2008/09/09 | 380 | 385 | 376 | 377 | 48,000 |
| 2008/09/08 | 381 | 389 | 374 | 384 | 88,000 |
| 2008/09/05 | 380 | 384 | 370 | 380 | 57,000 |
| 2008/09/04 | 386 | 391 | 381 | 385 | 69,000 |
| 2008/09/03 | 391 | 397 | 381 | 391 | 65,000 |
| 2008/09/02 | 400 | 400 | 379 | 385 | 43,000 |
| 2008/09/01 | 403 | 403 | 396 | 397 | 27,000 |
| 2008/08/29 | 399 | 409 | 399 | 408 | 48,000 |
| 2008/08/28 | 397 | 401 | 390 | 395 | 54,000 |
| 2008/08/27 | 402 | 402 | 395 | 402 | 48,000 |
| 2008/08/26 | 394 | 407 | 394 | 407 | 30,000 |
| 2008/08/25 | 403 | 411 | 402 | 405 | 62,000 |
| 2008/08/22 | 398 | 400 | 390 | 399 | 57,000 |
| 2008/08/21 | 405 | 405 | 398 | 398 | 26,000 |
| 2008/08/20 | 399 | 411 | 399 | 405 | 38,000 |
| 2008/08/19 | 394 | 406 | 394 | 402 | 75,000 |
| 2008/08/18 | 391 | 410 | 391 | 404 | 72,000 |
| 2008/08/15 | 387 | 397 | 379 | 396 | 127,000 |
| 2008/08/14 | 382 | 388 | 382 | 387 | 66,000 |
| 2008/08/13 | 389 | 391 | 379 | 386 | 97,000 |
| 2008/08/12 | 393 | 399 | 390 | 392 | 170,000 |
| 2008/08/11 | 388 | 400 | 388 | 392 | 88,000 |
| 2008/08/08 | 394 | 394 | 383 | 389 | 69,000 |
| 2008/08/07 | 402 | 404 | 382 | 390 | 183,000 |
| 2008/08/06 | 407 | 414 | 394 | 398 | 225,000 |
| 2008/08/05 | 409 | 423 | 401 | 402 | 208,000 |
| 2008/08/04 | 434 | 443 | 428 | 429 | 53,000 |
| 2008/08/01 | 441 | 445 | 433 | 439 | 73,000 |
| 2008/07/31 | 436 | 440 | 411 | 437 | 96,000 |
| 2008/07/30 | 432 | 435 | 421 | 431 | 131,000 |
| 2008/07/29 | 434 | 434 | 414 | 422 | 60,000 |
| 2008/07/28 | 443 | 443 | 430 | 434 | 41,000 |
| 2008/07/25 | 452 | 452 | 442 | 443 | 42,000 |
| 2008/07/24 | 449 | 459 | 446 | 457 | 76,000 |
| 2008/07/23 | 450 | 450 | 441 | 448 | 44,000 |
| 2008/07/22 | 434 | 450 | 432 | 450 | 35,000 |
| 2008/07/18 | 445 | 445 | 425 | 432 | 61,000 |
| 2008/07/17 | 447 | 449 | 442 | 444 | 33,000 |
| 2008/07/16 | 443 | 447 | 436 | 447 | 20,000 |
| 2008/07/15 | 450 | 451 | 441 | 444 | 110,000 |
| 2008/07/14 | 435 | 446 | 431 | 439 | 52,000 |
| 2008/07/11 | 436 | 441 | 435 | 437 | 56,000 |
| 2008/07/10 | 436 | 446 | 435 | 441 | 47,000 |
| 2008/07/09 | 444 | 451 | 440 | 441 | 56,000 |
| 2008/07/08 | 453 | 454 | 448 | 449 | 43,000 |
| 2008/07/07 | 460 | 468 | 457 | 458 | 105,000 |
| 2008/07/04 | 428 | 445 | 428 | 445 | 45,000 |
| 2008/07/03 | 435 | 437 | 430 | 433 | 84,000 |
| 2008/07/02 | 440 | 440 | 430 | 440 | 84,000 |
| 2008/07/01 | 436 | 441 | 433 | 440 | 58,000 |
| 2008/06/30 | 434 | 444 | 434 | 441 | 52,000 |
| 2008/06/27 | 430 | 441 | 430 | 439 | 55,000 |
| 2008/06/26 | 437 | 444 | 437 | 442 | 21,000 |
| 2008/06/25 | 435 | 442 | 432 | 441 | 79,000 |
| 2008/06/24 | 432 | 437 | 426 | 436 | 41,000 |
| 2008/06/23 | 439 | 440 | 426 | 437 | 67,000 |
| 2008/06/20 | 433 | 447 | 433 | 447 | 94,000 |
| 2008/06/19 | 443 | 447 | 438 | 438 | 61,000 |
| 2008/06/18 | 438 | 446 | 438 | 443 | 81,000 |
| 2008/06/17 | 445 | 447 | 440 | 443 | 144,000 |
| 2008/06/16 | 438 | 449 | 436 | 444 | 121,000 |
| 2008/06/13 | 429 | 438 | 423 | 436 | 107,000 |
| 2008/06/12 | 437 | 444 | 430 | 439 | 137,000 |
| 2008/06/11 | 428 | 441 | 428 | 438 | 59,000 |
| 2008/06/10 | 428 | 433 | 425 | 428 | 73,000 |
| 2008/06/09 | 424 | 431 | 421 | 421 | 77,000 |
| 2008/06/06 | 450 | 450 | 437 | 438 | 96,000 |
| 2008/06/05 | 430 | 445 | 426 | 445 | 119,000 |
| 2008/06/04 | 421 | 428 | 412 | 428 | 132,000 |
| 2008/06/03 | 416 | 424 | 414 | 416 | 146,000 |
| 2008/06/02 | 427 | 435 | 426 | 431 | 61,000 |
| 2008/05/30 | 413 | 423 | 412 | 423 | 114,000 |
| 2008/05/29 | 394 | 413 | 394 | 410 | 62,000 |
| 2008/05/28 | 403 | 407 | 394 | 394 | 109,000 |
| 2008/05/27 | 391 | 412 | 391 | 406 | 95,000 |
| 2008/05/26 | 413 | 413 | 393 | 393 | 90,000 |
| 2008/05/23 | 409 | 418 | 401 | 408 | 77,000 |
| 2008/05/22 | 396 | 413 | 395 | 411 | 77,000 |
| 2008/05/21 | 415 | 415 | 396 | 406 | 110,000 |
| 2008/05/20 | 416 | 422 | 412 | 415 | 103,000 |
| 2008/05/19 | 417 | 422 | 412 | 421 | 70,000 |
| 2008/05/16 | 414 | 416 | 410 | 416 | 124,000 |
| 2008/05/15 | 413 | 416 | 408 | 409 | 137,000 |
| 2008/05/14 | 386 | 403 | 386 | 401 | 124,000 |
| 2008/05/13 | 388 | 392 | 380 | 391 | 112,000 |
| 2008/05/12 | 405 | 405 | 388 | 390 | 109,000 |
| 2008/05/09 | 408 | 413 | 400 | 400 | 77,000 |
| 2008/05/08 | 411 | 415 | 407 | 413 | 101,000 |
| 2008/05/07 | 415 | 420 | 412 | 415 | 73,000 |
| 2008/05/02 | 408 | 414 | 407 | 414 | 36,000 |
| 2008/05/01 | 412 | 412 | 400 | 405 | 38,000 |
| 2008/04/30 | 405 | 411 | 403 | 407 | 54,000 |
| 2008/04/28 | 393 | 413 | 393 | 410 | 109,000 |
| 2008/04/25 | 389 | 397 | 389 | 394 | 56,000 |
| 2008/04/24 | 384 | 387 | 378 | 384 | 64,000 |
| 2008/04/23 | 376 | 385 | 376 | 384 | 40,000 |
| 2008/04/22 | 384 | 390 | 380 | 380 | 46,000 |
| 2008/04/21 | 380 | 388 | 378 | 387 | 100,000 |
| 2008/04/18 | 367 | 382 | 367 | 379 | 87,000 |
| 2008/04/17 | 363 | 367 | 361 | 367 | 94,000 |
| 2008/04/16 | 345 | 359 | 345 | 356 | 82,000 |
| 2008/04/15 | 354 | 354 | 343 | 349 | 88,000 |
| 2008/04/14 | 360 | 360 | 346 | 348 | 92,000 |
| 2008/04/11 | 347 | 356 | 346 | 356 | 45,000 |
| 2008/04/10 | 351 | 352 | 346 | 346 | 62,000 |
| 2008/04/09 | 360 | 360 | 352 | 355 | 37,000 |
| 2008/04/08 | 366 | 366 | 355 | 357 | 55,000 |
| 2008/04/07 | 361 | 365 | 357 | 365 | 25,000 |
| 2008/04/04 | 368 | 368 | 361 | 362 | 76,000 |
| 2008/04/03 | 371 | 371 | 358 | 365 | 63,000 |
| 2008/04/02 | 365 | 367 | 357 | 362 | 92,000 |
| 2008/04/01 | 348 | 355 | 342 | 350 | 105,000 |
| 2008/03/31 | 379 | 379 | 346 | 350 | 137,000 |
| 2008/03/28 | 372 | 377 | 365 | 376 | 67,000 |
| 2008/03/27 | 374 | 380 | 367 | 372 | 72,000 |
| 2008/03/26 | 371 | 378 | 369 | 374 | 60,000 |
| 2008/03/25 | 373 | 381 | 371 | 379 | 65,000 |
| 2008/03/24 | 367 | 376 | 365 | 367 | 45,000 |
| 2008/03/21 | 355 | 366 | 351 | 366 | 99,000 |
| 2008/03/19 | 351 | 353 | 344 | 351 | 106,000 |
| 2008/03/18 | 327 | 337 | 325 | 333 | 118,000 |
| 2008/03/17 | 343 | 343 | 324 | 327 | 131,000 |
| 2008/03/14 | 339 | 339 | 327 | 337 | 348,000 |
| 2008/03/13 | 371 | 371 | 336 | 349 | 312,000 |
| 2008/03/12 | 402 | 405 | 365 | 366 | 220,000 |
| 2008/03/11 | 362 | 373 | 355 | 372 | 155,000 |
| 2008/03/10 | 384 | 392 | 362 | 363 | 172,000 |
| 2008/03/07 | 389 | 392 | 384 | 384 | 102,000 |
| 2008/03/06 | 399 | 412 | 397 | 404 | 138,000 |
| 2008/03/05 | 402 | 406 | 392 | 394 | 189,000 |
| 2008/03/04 | 413 | 416 | 400 | 401 | 178,000 |
| 2008/03/03 | 419 | 420 | 403 | 412 | 225,000 |
| 2008/02/29 | 420 | 421 | 411 | 414 | 114,000 |
| 2008/02/28 | 422 | 433 | 422 | 430 | 103,000 |
| 2008/02/27 | 421 | 428 | 413 | 426 | 86,000 |
| 2008/02/26 | 434 | 435 | 408 | 412 | 207,000 |
| 2008/02/25 | 424 | 442 | 424 | 429 | 107,000 |
| 2008/02/22 | 423 | 431 | 421 | 429 | 126,000 |
| 2008/02/21 | 421 | 437 | 421 | 428 | 145,000 |
| 2008/02/20 | 435 | 447 | 417 | 417 | 172,000 |
| 2008/02/19 | 424 | 434 | 420 | 431 | 113,000 |
| 2008/02/18 | 434 | 437 | 426 | 429 | 138,000 |
| 2008/02/15 | 434 | 435 | 415 | 434 | 183,000 |
| 2008/02/14 | 415 | 429 | 412 | 429 | 162,000 |
| 2008/02/13 | 410 | 420 | 406 | 407 | 176,000 |
| 2008/02/12 | 417 | 417 | 401 | 411 | 164,000 |
| 2008/02/08 | 432 | 435 | 417 | 424 | 319,000 |
| 2008/02/07 | 447 | 457 | 433 | 452 | 196,000 |
| 2008/02/06 | 467 | 467 | 445 | 452 | 204,000 |
| 2008/02/05 | 474 | 488 | 469 | 470 | 218,000 |
| 2008/02/04 | 464 | 474 | 462 | 470 | 198,000 |
| 2008/02/01 | 453 | 464 | 450 | 459 | 185,000 |
| 2008/01/31 | 425 | 456 | 420 | 453 | 266,000 |
| 2008/01/30 | 424 | 429 | 419 | 429 | 270,000 |
| 2008/01/29 | 412 | 415 | 409 | 414 | 200,000 |
| 2008/01/28 | 394 | 403 | 393 | 401 | 224,000 |
| 2008/01/25 | 384 | 399 | 384 | 399 | 134,000 |
| 2008/01/24 | 384 | 387 | 368 | 374 | 320,000 |
| 2008/01/23 | 367 | 377 | 362 | 368 | 164,000 |
| 2008/01/22 | 372 | 375 | 353 | 355 | 320,000 |
| 2008/01/21 | 399 | 399 | 383 | 387 | 211,000 |
| 2008/01/18 | 410 | 410 | 392 | 404 | 352,000 |
| 2008/01/17 | 401 | 417 | 399 | 410 | 198,000 |
| 2008/01/16 | 421 | 422 | 391 | 393 | 331,000 |
| 2008/01/15 | 478 | 478 | 413 | 417 | 413,000 |
| 2008/01/11 | 474 | 479 | 458 | 463 | 225,000 |
| 2008/01/10 | 483 | 489 | 471 | 472 | 143,000 |
| 2008/01/09 | 476 | 490 | 470 | 488 | 205,000 |
| 2008/01/08 | 490 | 500 | 480 | 490 | 203,000 |
| 2008/01/07 | 501 | 516 | 490 | 494 | 191,000 |
| 2008/01/04 | 514 | 517 | 496 | 501 | 100,000 |