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 |
|---|---|---|---|---|---|
| 2009/12/30 | 490 | 492 | 480 | 490 | 93,000 |
| 2009/12/29 | 482 | 492 | 481 | 487 | 120,000 |
| 2009/12/28 | 474 | 485 | 471 | 481 | 96,000 |
| 2009/12/25 | 473 | 477 | 471 | 471 | 37,000 |
| 2009/12/24 | 468 | 478 | 468 | 478 | 69,000 |
| 2009/12/22 | 468 | 471 | 460 | 463 | 82,000 |
| 2009/12/21 | 463 | 476 | 455 | 463 | 206,000 |
| 2009/12/18 | 474 | 474 | 450 | 467 | 139,000 |
| 2009/12/17 | 474 | 477 | 469 | 469 | 57,000 |
| 2009/12/16 | 464 | 473 | 454 | 469 | 102,000 |
| 2009/12/15 | 465 | 468 | 454 | 455 | 142,000 |
| 2009/12/14 | 467 | 488 | 463 | 470 | 144,000 |
| 2009/12/11 | 464 | 475 | 458 | 472 | 115,000 |
| 2009/12/10 | 476 | 476 | 457 | 459 | 61,000 |
| 2009/12/09 | 467 | 481 | 456 | 481 | 144,000 |
| 2009/12/08 | 444 | 473 | 439 | 467 | 247,000 |
| 2009/12/07 | 440 | 445 | 439 | 439 | 113,000 |
| 2009/12/04 | 434 | 446 | 417 | 445 | 182,000 |
| 2009/12/03 | 401 | 447 | 400 | 437 | 209,000 |
| 2009/12/02 | 398 | 399 | 390 | 391 | 128,000 |
| 2009/12/01 | 387 | 395 | 373 | 395 | 105,000 |
| 2009/11/30 | 369 | 386 | 366 | 386 | 60,000 |
| 2009/11/27 | 376 | 376 | 364 | 365 | 89,000 |
| 2009/11/26 | 380 | 380 | 375 | 376 | 54,000 |
| 2009/11/25 | 372 | 387 | 367 | 380 | 138,000 |
| 2009/11/24 | 380 | 386 | 374 | 375 | 28,000 |
| 2009/11/20 | 383 | 383 | 377 | 380 | 42,000 |
| 2009/11/19 | 390 | 390 | 384 | 387 | 33,000 |
| 2009/11/18 | 387 | 391 | 383 | 390 | 57,000 |
| 2009/11/17 | 401 | 401 | 377 | 392 | 66,000 |
| 2009/11/16 | 408 | 408 | 395 | 401 | 42,000 |
| 2009/11/13 | 409 | 411 | 393 | 411 | 63,000 |
| 2009/11/12 | 409 | 412 | 395 | 404 | 80,000 |
| 2009/11/11 | 420 | 421 | 407 | 414 | 55,000 |
| 2009/11/10 | 416 | 420 | 411 | 419 | 55,000 |
| 2009/11/09 | 423 | 423 | 412 | 413 | 47,000 |
| 2009/11/06 | 422 | 423 | 417 | 418 | 40,000 |
| 2009/11/05 | 427 | 428 | 405 | 422 | 284,000 |
| 2009/11/04 | 390 | 400 | 387 | 392 | 83,000 |
| 2009/11/02 | 403 | 403 | 386 | 397 | 73,000 |
| 2009/10/30 | 405 | 414 | 399 | 413 | 88,000 |
| 2009/10/29 | 413 | 418 | 382 | 400 | 134,000 |
| 2009/10/28 | 428 | 428 | 419 | 423 | 72,000 |
| 2009/10/27 | 421 | 425 | 420 | 425 | 65,000 |
| 2009/10/26 | 423 | 434 | 423 | 424 | 78,000 |
| 2009/10/23 | 417 | 425 | 417 | 423 | 84,000 |
| 2009/10/22 | 405 | 417 | 404 | 416 | 48,000 |
| 2009/10/21 | 421 | 421 | 413 | 414 | 44,000 |
| 2009/10/20 | 413 | 421 | 408 | 420 | 23,000 |
| 2009/10/19 | 415 | 417 | 408 | 409 | 24,000 |
| 2009/10/16 | 412 | 418 | 406 | 408 | 31,000 |
| 2009/10/15 | 403 | 424 | 403 | 413 | 60,000 |
| 2009/10/14 | 417 | 419 | 398 | 400 | 114,000 |
| 2009/10/13 | 411 | 415 | 405 | 411 | 57,000 |
| 2009/10/09 | 404 | 407 | 394 | 406 | 89,000 |
| 2009/10/08 | 410 | 410 | 396 | 399 | 60,000 |
| 2009/10/07 | 399 | 404 | 395 | 400 | 66,000 |
| 2009/10/06 | 400 | 400 | 390 | 393 | 49,000 |
| 2009/10/05 | 402 | 405 | 396 | 400 | 57,000 |
| 2009/10/02 | 406 | 406 | 387 | 401 | 50,000 |
| 2009/10/01 | 426 | 426 | 407 | 407 | 52,000 |
| 2009/09/30 | 435 | 435 | 421 | 425 | 36,000 |
| 2009/09/29 | 429 | 434 | 428 | 430 | 41,000 |
| 2009/09/28 | 435 | 435 | 423 | 432 | 60,000 |
| 2009/09/25 | 453 | 458 | 446 | 447 | 60,000 |
| 2009/09/24 | 449 | 461 | 449 | 460 | 61,000 |
| 2009/09/18 | 460 | 461 | 445 | 454 | 108,000 |
| 2009/09/17 | 468 | 469 | 456 | 465 | 206,000 |
| 2009/09/16 | 478 | 481 | 470 | 473 | 86,000 |
| 2009/09/15 | 481 | 482 | 473 | 478 | 122,000 |
| 2009/09/14 | 488 | 489 | 471 | 481 | 287,000 |
| 2009/09/11 | 488 | 489 | 474 | 488 | 402,000 |
| 2009/09/10 | 476 | 488 | 476 | 483 | 184,000 |
| 2009/09/09 | 470 | 480 | 465 | 480 | 120,000 |
| 2009/09/08 | 471 | 478 | 458 | 469 | 115,000 |
| 2009/09/07 | 463 | 469 | 458 | 466 | 62,000 |
| 2009/09/04 | 457 | 468 | 456 | 462 | 55,000 |
| 2009/09/03 | 463 | 465 | 455 | 456 | 73,000 |
| 2009/09/02 | 467 | 473 | 458 | 465 | 113,000 |
| 2009/09/01 | 470 | 482 | 467 | 477 | 104,000 |
| 2009/08/31 | 488 | 488 | 465 | 472 | 354,000 |
| 2009/08/28 | 495 | 511 | 490 | 495 | 181,000 |
| 2009/08/27 | 504 | 505 | 481 | 495 | 148,000 |
| 2009/08/26 | 515 | 517 | 506 | 513 | 176,000 |
| 2009/08/25 | 519 | 522 | 507 | 515 | 146,000 |
| 2009/08/24 | 510 | 523 | 510 | 521 | 71,000 |
| 2009/08/21 | 522 | 522 | 500 | 505 | 190,000 |
| 2009/08/20 | 513 | 516 | 507 | 514 | 91,000 |
| 2009/08/19 | 510 | 519 | 505 | 505 | 104,000 |
| 2009/08/18 | 504 | 519 | 502 | 513 | 268,000 |
| 2009/08/17 | 520 | 524 | 510 | 514 | 219,000 |
| 2009/08/14 | 529 | 530 | 510 | 525 | 252,000 |
| 2009/08/13 | 483 | 546 | 480 | 530 | 652,000 |
| 2009/08/12 | 460 | 494 | 460 | 488 | 414,000 |
| 2009/08/11 | 458 | 465 | 456 | 460 | 332,000 |
| 2009/08/10 | 451 | 465 | 448 | 457 | 242,000 |
| 2009/08/07 | 443 | 450 | 434 | 450 | 167,000 |
| 2009/08/06 | 427 | 445 | 424 | 442 | 173,000 |
| 2009/08/05 | 449 | 450 | 425 | 428 | 178,000 |
| 2009/08/04 | 442 | 448 | 434 | 445 | 261,000 |
| 2009/08/03 | 434 | 444 | 429 | 437 | 186,000 |
| 2009/07/31 | 441 | 442 | 424 | 429 | 229,000 |
| 2009/07/30 | 422 | 448 | 422 | 446 | 417,000 |
| 2009/07/29 | 420 | 422 | 418 | 418 | 73,000 |
| 2009/07/28 | 418 | 423 | 417 | 421 | 105,000 |
| 2009/07/27 | 420 | 425 | 417 | 423 | 150,000 |
| 2009/07/24 | 417 | 420 | 409 | 420 | 225,000 |
| 2009/07/23 | 410 | 422 | 406 | 412 | 665,000 |
| 2009/07/22 | 373 | 414 | 373 | 403 | 489,000 |
| 2009/07/21 | 368 | 377 | 364 | 375 | 181,000 |
| 2009/07/17 | 366 | 376 | 361 | 368 | 119,000 |
| 2009/07/16 | 375 | 383 | 364 | 370 | 108,000 |
| 2009/07/15 | 374 | 374 | 356 | 369 | 258,000 |
| 2009/07/14 | 348 | 359 | 345 | 354 | 142,000 |
| 2009/07/13 | 364 | 372 | 334 | 334 | 307,000 |
| 2009/07/10 | 358 | 370 | 358 | 369 | 230,000 |
| 2009/07/09 | 360 | 382 | 360 | 360 | 290,000 |
| 2009/07/08 | 353 | 382 | 351 | 365 | 442,000 |
| 2009/07/07 | 363 | 372 | 358 | 363 | 371,000 |
| 2009/07/06 | 340 | 345 | 325 | 343 | 218,000 |
| 2009/07/03 | 302 | 345 | 301 | 345 | 178,000 |
| 2009/07/02 | 313 | 317 | 310 | 310 | 84,000 |
| 2009/07/01 | 305 | 313 | 303 | 312 | 116,000 |
| 2009/06/30 | 295 | 310 | 295 | 308 | 114,000 |
| 2009/06/29 | 301 | 304 | 292 | 293 | 94,000 |
| 2009/06/26 | 290 | 298 | 289 | 295 | 100,000 |
| 2009/06/25 | 280 | 287 | 278 | 286 | 243,000 |
| 2009/06/24 | 283 | 287 | 279 | 280 | 138,000 |
| 2009/06/23 | 286 | 289 | 280 | 280 | 82,000 |
| 2009/06/22 | 280 | 291 | 280 | 284 | 155,000 |
| 2009/06/19 | 284 | 290 | 275 | 277 | 169,000 |
| 2009/06/18 | 294 | 294 | 279 | 280 | 108,000 |
| 2009/06/17 | 292 | 299 | 288 | 290 | 136,000 |
| 2009/06/16 | 312 | 318 | 291 | 297 | 72,000 |
| 2009/06/15 | 321 | 321 | 310 | 312 | 114,000 |
| 2009/06/12 | 326 | 326 | 316 | 322 | 98,000 |
| 2009/06/11 | 320 | 323 | 315 | 323 | 59,000 |
| 2009/06/10 | 310 | 319 | 305 | 319 | 61,000 |
| 2009/06/09 | 310 | 310 | 305 | 305 | 26,000 |
| 2009/06/08 | 310 | 310 | 303 | 307 | 50,000 |
| 2009/06/05 | 316 | 316 | 308 | 314 | 17,000 |
| 2009/06/04 | 310 | 311 | 305 | 310 | 45,000 |
| 2009/06/03 | 318 | 321 | 313 | 315 | 42,000 |
| 2009/06/02 | 327 | 327 | 321 | 322 | 48,000 |
| 2009/06/01 | 308 | 313 | 308 | 313 | 25,000 |
| 2009/05/29 | 306 | 310 | 303 | 303 | 30,000 |
| 2009/05/28 | 295 | 302 | 295 | 302 | 10,000 |
| 2009/05/27 | 302 | 303 | 299 | 299 | 13,000 |
| 2009/05/26 | 295 | 301 | 292 | 300 | 29,000 |
| 2009/05/25 | 297 | 299 | 290 | 295 | 24,000 |
| 2009/05/22 | 293 | 295 | 293 | 293 | 16,000 |
| 2009/05/21 | 296 | 296 | 293 | 294 | 7,000 |
| 2009/05/20 | 292 | 300 | 292 | 296 | 24,000 |
| 2009/05/19 | 296 | 298 | 292 | 295 | 28,000 |
| 2009/05/18 | 303 | 303 | 287 | 291 | 31,000 |
| 2009/05/15 | 296 | 301 | 294 | 300 | 44,000 |
| 2009/05/14 | 299 | 301 | 295 | 301 | 27,000 |
| 2009/05/13 | 301 | 301 | 296 | 299 | 30,000 |
| 2009/05/12 | 309 | 313 | 302 | 302 | 47,000 |
| 2009/05/11 | 316 | 316 | 309 | 315 | 55,000 |
| 2009/05/08 | 326 | 326 | 312 | 312 | 22,000 |
| 2009/05/07 | 330 | 330 | 318 | 322 | 49,000 |
| 2009/05/01 | 296 | 311 | 294 | 311 | 99,000 |
| 2009/04/30 | 285 | 292 | 285 | 286 | 34,000 |
| 2009/04/28 | 280 | 280 | 273 | 274 | 15,000 |
| 2009/04/27 | 281 | 282 | 278 | 280 | 17,000 |
| 2009/04/24 | 277 | 286 | 277 | 281 | 27,000 |
| 2009/04/23 | 282 | 286 | 272 | 282 | 49,000 |
| 2009/04/22 | 297 | 297 | 277 | 280 | 41,000 |
| 2009/04/21 | 284 | 293 | 283 | 293 | 42,000 |
| 2009/04/20 | 286 | 300 | 286 | 297 | 37,000 |
| 2009/04/17 | 287 | 297 | 287 | 291 | 28,000 |
| 2009/04/16 | 297 | 297 | 286 | 287 | 17,000 |
| 2009/04/15 | 296 | 297 | 292 | 292 | 45,000 |
| 2009/04/14 | 294 | 297 | 285 | 293 | 54,000 |
| 2009/04/13 | 284 | 298 | 282 | 293 | 92,000 |
| 2009/04/10 | 264 | 274 | 263 | 274 | 49,000 |
| 2009/04/09 | 255 | 264 | 250 | 264 | 44,000 |
| 2009/04/08 | 259 | 259 | 252 | 255 | 25,000 |
| 2009/04/07 | 272 | 272 | 264 | 264 | 29,000 |
| 2009/04/06 | 282 | 283 | 271 | 272 | 42,000 |
| 2009/04/03 | 275 | 277 | 275 | 277 | 24,000 |
| 2009/04/02 | 262 | 275 | 262 | 274 | 63,000 |
| 2009/04/01 | 259 | 269 | 259 | 266 | 25,000 |
| 2009/03/31 | 265 | 267 | 258 | 259 | 52,000 |
| 2009/03/30 | 273 | 286 | 272 | 273 | 30,000 |
| 2009/03/27 | 281 | 281 | 274 | 274 | 59,000 |
| 2009/03/26 | 278 | 281 | 274 | 281 | 25,000 |
| 2009/03/25 | 277 | 278 | 273 | 278 | 40,000 |
| 2009/03/24 | 274 | 276 | 267 | 276 | 55,000 |
| 2009/03/23 | 267 | 272 | 264 | 272 | 79,000 |
| 2009/03/19 | 270 | 270 | 266 | 267 | 15,000 |
| 2009/03/18 | 268 | 277 | 268 | 269 | 66,000 |
| 2009/03/17 | 272 | 272 | 263 | 266 | 80,000 |
| 2009/03/16 | 260 | 279 | 255 | 274 | 71,000 |
| 2009/03/13 | 247 | 252 | 244 | 251 | 94,000 |
| 2009/03/12 | 246 | 247 | 240 | 242 | 66,000 |
| 2009/03/11 | 235 | 242 | 231 | 241 | 45,000 |
| 2009/03/10 | 230 | 233 | 229 | 230 | 32,000 |
| 2009/03/09 | 238 | 238 | 234 | 236 | 31,000 |
| 2009/03/06 | 235 | 235 | 231 | 233 | 53,000 |
| 2009/03/05 | 235 | 241 | 234 | 235 | 68,000 |
| 2009/03/04 | 227 | 231 | 224 | 230 | 43,000 |
| 2009/03/03 | 225 | 227 | 221 | 226 | 37,000 |
| 2009/03/02 | 228 | 229 | 226 | 228 | 69,000 |
| 2009/02/27 | 243 | 245 | 226 | 230 | 144,000 |
| 2009/02/26 | 249 | 258 | 244 | 258 | 27,000 |
| 2009/02/25 | 251 | 253 | 243 | 253 | 22,000 |
| 2009/02/24 | 234 | 253 | 234 | 243 | 12,000 |
| 2009/02/23 | 238 | 246 | 238 | 242 | 19,000 |
| 2009/02/20 | 252 | 252 | 243 | 248 | 27,000 |
| 2009/02/19 | 250 | 254 | 242 | 249 | 53,000 |
| 2009/02/18 | 252 | 252 | 247 | 248 | 33,000 |
| 2009/02/17 | 254 | 254 | 247 | 251 | 38,000 |
| 2009/02/16 | 253 | 256 | 250 | 256 | 53,000 |
| 2009/02/13 | 241 | 246 | 240 | 246 | 34,000 |
| 2009/02/12 | 243 | 243 | 235 | 236 | 80,000 |
| 2009/02/10 | 239 | 241 | 235 | 238 | 44,000 |
| 2009/02/09 | 237 | 240 | 232 | 232 | 26,000 |
| 2009/02/06 | 243 | 244 | 234 | 236 | 40,000 |
| 2009/02/05 | 246 | 248 | 240 | 240 | 59,000 |
| 2009/02/04 | 242 | 247 | 241 | 246 | 26,000 |
| 2009/02/03 | 251 | 261 | 245 | 245 | 51,000 |
| 2009/02/02 | 251 | 259 | 251 | 255 | 42,000 |
| 2009/01/30 | 256 | 260 | 253 | 258 | 51,000 |
| 2009/01/29 | 256 | 260 | 255 | 260 | 53,000 |
| 2009/01/28 | 249 | 258 | 249 | 252 | 19,000 |
| 2009/01/27 | 248 | 250 | 246 | 250 | 19,000 |
| 2009/01/26 | 247 | 247 | 243 | 243 | 12,000 |
| 2009/01/23 | 246 | 246 | 241 | 243 | 17,000 |
| 2009/01/22 | 246 | 250 | 240 | 241 | 108,000 |
| 2009/01/21 | 252 | 252 | 243 | 243 | 34,000 |
| 2009/01/20 | 266 | 266 | 254 | 257 | 37,000 |
| 2009/01/19 | 268 | 273 | 262 | 266 | 26,000 |
| 2009/01/16 | 269 | 269 | 259 | 267 | 52,000 |
| 2009/01/15 | 262 | 265 | 253 | 264 | 80,000 |
| 2009/01/14 | 266 | 271 | 261 | 267 | 69,000 |
| 2009/01/13 | 282 | 282 | 266 | 266 | 69,000 |
| 2009/01/09 | 269 | 275 | 264 | 273 | 45,000 |
| 2009/01/08 | 265 | 270 | 265 | 269 | 17,000 |
| 2009/01/07 | 266 | 274 | 266 | 273 | 48,000 |
| 2009/01/06 | 262 | 266 | 252 | 266 | 23,000 |
| 2009/01/05 | 249 | 264 | 249 | 261 | 20,000 |