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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,734 | 1,757 | 1,733 | 1,751 | 117,700 |
| 2017/12/28 | 1,746 | 1,753 | 1,732 | 1,733 | 86,000 |
| 2017/12/27 | 1,747 | 1,769 | 1,740 | 1,747 | 85,700 |
| 2017/12/26 | 1,764 | 1,779 | 1,756 | 1,761 | 91,800 |
| 2017/12/25 | 1,770 | 1,780 | 1,753 | 1,767 | 167,200 |
| 2017/12/22 | 1,750 | 1,778 | 1,750 | 1,757 | 161,800 |
| 2017/12/21 | 1,720 | 1,737 | 1,713 | 1,733 | 87,700 |
| 2017/12/20 | 1,693 | 1,719 | 1,688 | 1,710 | 147,700 |
| 2017/12/19 | 1,698 | 1,698 | 1,676 | 1,693 | 145,900 |
| 2017/12/18 | 1,692 | 1,733 | 1,692 | 1,707 | 226,200 |
| 2017/12/15 | 1,669 | 1,704 | 1,649 | 1,673 | 394,000 |
| 2017/12/14 | 1,650 | 1,674 | 1,642 | 1,671 | 226,500 |
| 2017/12/13 | 1,617 | 1,652 | 1,614 | 1,630 | 155,400 |
| 2017/12/12 | 1,601 | 1,619 | 1,596 | 1,614 | 91,600 |
| 2017/12/11 | 1,614 | 1,621 | 1,595 | 1,605 | 70,900 |
| 2017/12/08 | 1,591 | 1,615 | 1,576 | 1,612 | 166,900 |
| 2017/12/07 | 1,598 | 1,619 | 1,588 | 1,605 | 177,300 |
| 2017/12/06 | 1,578 | 1,595 | 1,570 | 1,585 | 179,400 |
| 2017/12/05 | 1,571 | 1,580 | 1,550 | 1,579 | 132,000 |
| 2017/12/04 | 1,610 | 1,610 | 1,567 | 1,569 | 149,500 |
| 2017/12/01 | 1,610 | 1,620 | 1,574 | 1,591 | 407,300 |
| 2017/11/30 | 1,592 | 1,621 | 1,580 | 1,613 | 306,700 |
| 2017/11/29 | 1,572 | 1,585 | 1,561 | 1,573 | 145,100 |
| 2017/11/28 | 1,590 | 1,601 | 1,572 | 1,582 | 183,500 |
| 2017/11/27 | 1,629 | 1,629 | 1,605 | 1,607 | 126,400 |
| 2017/11/24 | 1,632 | 1,647 | 1,617 | 1,641 | 118,300 |
| 2017/11/22 | 1,610 | 1,646 | 1,610 | 1,632 | 238,500 |
| 2017/11/21 | 1,561 | 1,599 | 1,551 | 1,592 | 215,600 |
| 2017/11/20 | 1,527 | 1,572 | 1,518 | 1,565 | 242,700 |
| 2017/11/17 | 1,550 | 1,550 | 1,525 | 1,527 | 150,800 |
| 2017/11/16 | 1,535 | 1,542 | 1,515 | 1,526 | 230,500 |
| 2017/11/15 | 1,534 | 1,534 | 1,488 | 1,503 | 229,700 |
| 2017/11/14 | 1,538 | 1,554 | 1,523 | 1,535 | 234,200 |
| 2017/11/13 | 1,515 | 1,543 | 1,495 | 1,534 | 404,900 |
| 2017/11/10 | 1,471 | 1,493 | 1,471 | 1,490 | 180,000 |
| 2017/11/09 | 1,483 | 1,509 | 1,473 | 1,490 | 260,200 |
| 2017/11/08 | 1,459 | 1,474 | 1,447 | 1,473 | 111,800 |
| 2017/11/07 | 1,448 | 1,472 | 1,437 | 1,465 | 146,100 |
| 2017/11/06 | 1,422 | 1,455 | 1,406 | 1,452 | 263,800 |
| 2017/11/02 | 1,413 | 1,430 | 1,380 | 1,426 | 280,800 |
| 2017/11/01 | 1,435 | 1,438 | 1,353 | 1,407 | 521,200 |
| 2017/10/31 | 1,461 | 1,482 | 1,461 | 1,468 | 119,500 |
| 2017/10/30 | 1,466 | 1,495 | 1,466 | 1,488 | 272,900 |
| 2017/10/27 | 1,461 | 1,480 | 1,456 | 1,476 | 114,100 |
| 2017/10/26 | 1,479 | 1,481 | 1,447 | 1,456 | 127,000 |
| 2017/10/25 | 1,498 | 1,507 | 1,483 | 1,485 | 144,200 |
| 2017/10/24 | 1,493 | 1,500 | 1,464 | 1,500 | 168,900 |
| 2017/10/23 | 1,425 | 1,495 | 1,425 | 1,487 | 276,000 |
| 2017/10/20 | 1,425 | 1,430 | 1,402 | 1,404 | 146,400 |
| 2017/10/19 | 1,436 | 1,460 | 1,436 | 1,449 | 163,000 |
| 2017/10/18 | 1,456 | 1,463 | 1,428 | 1,437 | 163,100 |
| 2017/10/17 | 1,465 | 1,471 | 1,453 | 1,461 | 98,600 |
| 2017/10/16 | 1,465 | 1,469 | 1,447 | 1,451 | 77,800 |
| 2017/10/13 | 1,450 | 1,463 | 1,446 | 1,460 | 76,500 |
| 2017/10/12 | 1,474 | 1,474 | 1,450 | 1,452 | 137,800 |
| 2017/10/11 | 1,477 | 1,481 | 1,465 | 1,474 | 76,700 |
| 2017/10/10 | 1,460 | 1,476 | 1,460 | 1,475 | 94,100 |
| 2017/10/06 | 1,479 | 1,479 | 1,460 | 1,466 | 121,800 |
| 2017/10/05 | 1,450 | 1,473 | 1,449 | 1,473 | 85,300 |
| 2017/10/04 | 1,474 | 1,481 | 1,455 | 1,458 | 117,800 |
| 2017/10/03 | 1,497 | 1,497 | 1,461 | 1,472 | 211,600 |
| 2017/10/02 | 1,493 | 1,493 | 1,481 | 1,489 | 82,100 |
| 2017/09/29 | 1,488 | 1,509 | 1,484 | 1,501 | 115,500 |
| 2017/09/28 | 1,494 | 1,498 | 1,480 | 1,495 | 104,400 |
| 2017/09/27 | 1,487 | 1,494 | 1,467 | 1,493 | 84,400 |
| 2017/09/26 | 1,484 | 1,500 | 1,479 | 1,499 | 129,500 |
| 2017/09/25 | 1,464 | 1,480 | 1,459 | 1,479 | 86,900 |
| 2017/09/22 | 1,451 | 1,468 | 1,450 | 1,452 | 67,700 |
| 2017/09/21 | 1,455 | 1,465 | 1,449 | 1,453 | 68,800 |
| 2017/09/20 | 1,442 | 1,450 | 1,434 | 1,436 | 115,700 |
| 2017/09/19 | 1,413 | 1,444 | 1,413 | 1,442 | 90,000 |
| 2017/09/15 | 1,393 | 1,415 | 1,388 | 1,409 | 131,900 |
| 2017/09/14 | 1,407 | 1,415 | 1,399 | 1,406 | 74,000 |
| 2017/09/13 | 1,411 | 1,420 | 1,406 | 1,412 | 68,100 |
| 2017/09/12 | 1,412 | 1,415 | 1,397 | 1,402 | 82,300 |
| 2017/09/11 | 1,398 | 1,406 | 1,390 | 1,393 | 57,600 |
| 2017/09/08 | 1,371 | 1,391 | 1,367 | 1,378 | 103,200 |
| 2017/09/07 | 1,364 | 1,386 | 1,364 | 1,381 | 72,300 |
| 2017/09/06 | 1,352 | 1,367 | 1,346 | 1,363 | 106,200 |
| 2017/09/05 | 1,372 | 1,375 | 1,354 | 1,354 | 125,300 |
| 2017/09/04 | 1,390 | 1,398 | 1,367 | 1,371 | 122,200 |
| 2017/09/01 | 1,399 | 1,403 | 1,387 | 1,399 | 78,900 |
| 2017/08/31 | 1,384 | 1,397 | 1,381 | 1,389 | 125,700 |
| 2017/08/30 | 1,366 | 1,385 | 1,357 | 1,380 | 111,100 |
| 2017/08/29 | 1,365 | 1,367 | 1,352 | 1,352 | 190,600 |
| 2017/08/28 | 1,371 | 1,382 | 1,367 | 1,382 | 131,000 |
| 2017/08/25 | 1,375 | 1,383 | 1,367 | 1,381 | 125,400 |
| 2017/08/24 | 1,362 | 1,382 | 1,362 | 1,375 | 77,200 |
| 2017/08/23 | 1,392 | 1,397 | 1,373 | 1,376 | 100,800 |
| 2017/08/22 | 1,361 | 1,374 | 1,353 | 1,366 | 110,200 |
| 2017/08/21 | 1,370 | 1,374 | 1,359 | 1,365 | 175,500 |
| 2017/08/18 | 1,399 | 1,408 | 1,369 | 1,370 | 247,700 |
| 2017/08/17 | 1,390 | 1,418 | 1,388 | 1,416 | 141,900 |
| 2017/08/16 | 1,395 | 1,403 | 1,391 | 1,398 | 102,800 |
| 2017/08/15 | 1,407 | 1,411 | 1,397 | 1,404 | 107,400 |
| 2017/08/14 | 1,392 | 1,394 | 1,375 | 1,387 | 123,800 |
| 2017/08/10 | 1,391 | 1,403 | 1,384 | 1,393 | 81,700 |
| 2017/08/09 | 1,417 | 1,420 | 1,389 | 1,394 | 123,300 |
| 2017/08/08 | 1,432 | 1,436 | 1,415 | 1,424 | 70,400 |
| 2017/08/07 | 1,431 | 1,438 | 1,423 | 1,430 | 151,700 |
| 2017/08/04 | 1,425 | 1,431 | 1,417 | 1,429 | 72,400 |
| 2017/08/03 | 1,427 | 1,435 | 1,412 | 1,423 | 135,500 |
| 2017/08/02 | 1,457 | 1,457 | 1,437 | 1,439 | 92,900 |
| 2017/08/01 | 1,437 | 1,460 | 1,432 | 1,455 | 140,500 |
| 2017/07/31 | 1,458 | 1,458 | 1,418 | 1,437 | 244,000 |
| 2017/07/28 | 1,435 | 1,472 | 1,435 | 1,459 | 454,500 |
| 2017/07/27 | 1,548 | 1,556 | 1,520 | 1,535 | 171,200 |
| 2017/07/26 | 1,509 | 1,524 | 1,501 | 1,516 | 80,300 |
| 2017/07/25 | 1,494 | 1,523 | 1,494 | 1,513 | 118,500 |
| 2017/07/24 | 1,491 | 1,498 | 1,477 | 1,496 | 105,800 |
| 2017/07/21 | 1,511 | 1,518 | 1,496 | 1,506 | 153,100 |
| 2017/07/20 | 1,527 | 1,531 | 1,514 | 1,515 | 64,500 |
| 2017/07/19 | 1,540 | 1,542 | 1,520 | 1,523 | 90,900 |
| 2017/07/18 | 1,553 | 1,559 | 1,534 | 1,549 | 131,800 |
| 2017/07/14 | 1,527 | 1,558 | 1,527 | 1,557 | 120,200 |
| 2017/07/13 | 1,520 | 1,530 | 1,513 | 1,526 | 111,900 |
| 2017/07/12 | 1,537 | 1,543 | 1,521 | 1,523 | 128,600 |
| 2017/07/11 | 1,523 | 1,538 | 1,510 | 1,535 | 98,100 |
| 2017/07/10 | 1,515 | 1,527 | 1,508 | 1,518 | 103,700 |
| 2017/07/07 | 1,493 | 1,518 | 1,482 | 1,507 | 94,700 |
| 2017/07/06 | 1,511 | 1,520 | 1,501 | 1,510 | 123,600 |
| 2017/07/05 | 1,490 | 1,525 | 1,490 | 1,525 | 140,000 |
| 2017/07/04 | 1,503 | 1,514 | 1,489 | 1,500 | 173,600 |
| 2017/07/03 | 1,465 | 1,502 | 1,465 | 1,496 | 310,300 |
| 2017/06/30 | 1,443 | 1,460 | 1,422 | 1,458 | 223,800 |
| 2017/06/29 | 1,432 | 1,448 | 1,427 | 1,444 | 144,800 |
| 2017/06/28 | 1,436 | 1,444 | 1,424 | 1,424 | 139,700 |
| 2017/06/27 | 1,425 | 1,441 | 1,416 | 1,436 | 146,700 |
| 2017/06/26 | 1,405 | 1,424 | 1,405 | 1,416 | 129,100 |
| 2017/06/23 | 1,426 | 1,429 | 1,401 | 1,413 | 125,600 |
| 2017/06/22 | 1,414 | 1,426 | 1,411 | 1,414 | 131,000 |
| 2017/06/21 | 1,429 | 1,432 | 1,412 | 1,413 | 101,800 |
| 2017/06/20 | 1,441 | 1,445 | 1,429 | 1,435 | 102,800 |
| 2017/06/19 | 1,418 | 1,424 | 1,397 | 1,424 | 160,000 |
| 2017/06/16 | 1,406 | 1,421 | 1,401 | 1,418 | 440,400 |
| 2017/06/15 | 1,396 | 1,399 | 1,382 | 1,383 | 98,400 |
| 2017/06/14 | 1,429 | 1,448 | 1,405 | 1,405 | 103,900 |
| 2017/06/13 | 1,438 | 1,441 | 1,427 | 1,429 | 106,900 |
| 2017/06/12 | 1,449 | 1,455 | 1,432 | 1,433 | 133,100 |
| 2017/06/09 | 1,422 | 1,448 | 1,415 | 1,439 | 198,000 |
| 2017/06/08 | 1,463 | 1,464 | 1,432 | 1,435 | 223,000 |
| 2017/06/07 | 1,459 | 1,466 | 1,441 | 1,463 | 197,600 |
| 2017/06/06 | 1,489 | 1,489 | 1,462 | 1,463 | 109,500 |
| 2017/06/05 | 1,506 | 1,513 | 1,481 | 1,486 | 126,400 |
| 2017/06/02 | 1,495 | 1,529 | 1,494 | 1,527 | 149,600 |
| 2017/06/01 | 1,461 | 1,499 | 1,460 | 1,494 | 156,300 |
| 2017/05/31 | 1,474 | 1,479 | 1,457 | 1,457 | 133,100 |
| 2017/05/30 | 1,482 | 1,519 | 1,480 | 1,491 | 181,300 |
| 2017/05/29 | 1,491 | 1,491 | 1,475 | 1,478 | 81,600 |
| 2017/05/26 | 1,523 | 1,527 | 1,491 | 1,491 | 162,900 |
| 2017/05/25 | 1,512 | 1,535 | 1,512 | 1,514 | 153,800 |
| 2017/05/24 | 1,517 | 1,526 | 1,503 | 1,507 | 122,800 |
| 2017/05/23 | 1,503 | 1,516 | 1,500 | 1,502 | 109,300 |
| 2017/05/22 | 1,506 | 1,517 | 1,497 | 1,504 | 209,700 |
| 2017/05/19 | 1,554 | 1,554 | 1,491 | 1,496 | 239,100 |
| 2017/05/18 | 1,510 | 1,525 | 1,495 | 1,514 | 204,300 |
| 2017/05/17 | 1,549 | 1,556 | 1,529 | 1,547 | 234,900 |
| 2017/05/16 | 1,562 | 1,568 | 1,545 | 1,558 | 244,600 |
| 2017/05/15 | 1,578 | 1,588 | 1,559 | 1,562 | 184,900 |
| 2017/05/12 | 1,600 | 1,604 | 1,582 | 1,593 | 245,900 |
| 2017/05/11 | 1,618 | 1,622 | 1,598 | 1,612 | 223,500 |
| 2017/05/10 | 1,624 | 1,638 | 1,624 | 1,625 | 164,800 |
| 2017/05/09 | 1,639 | 1,648 | 1,621 | 1,630 | 180,300 |
| 2017/05/08 | 1,615 | 1,650 | 1,613 | 1,649 | 235,200 |
| 2017/05/02 | 1,596 | 1,608 | 1,585 | 1,600 | 140,900 |
| 2017/05/01 | 1,594 | 1,616 | 1,586 | 1,595 | 385,500 |
| 2017/04/28 | 1,543 | 1,574 | 1,531 | 1,565 | 591,400 |
| 2017/04/27 | 1,500 | 1,527 | 1,495 | 1,503 | 329,500 |
| 2017/04/26 | 1,466 | 1,508 | 1,462 | 1,500 | 164,900 |
| 2017/04/25 | 1,428 | 1,464 | 1,424 | 1,456 | 152,000 |
| 2017/04/24 | 1,442 | 1,442 | 1,423 | 1,435 | 150,200 |
| 2017/04/21 | 1,412 | 1,418 | 1,389 | 1,412 | 179,800 |
| 2017/04/20 | 1,380 | 1,396 | 1,376 | 1,384 | 117,500 |
| 2017/04/19 | 1,376 | 1,383 | 1,362 | 1,379 | 140,400 |
| 2017/04/18 | 1,391 | 1,405 | 1,380 | 1,386 | 115,400 |
| 2017/04/17 | 1,388 | 1,388 | 1,352 | 1,376 | 79,500 |
| 2017/04/14 | 1,391 | 1,420 | 1,375 | 1,388 | 119,000 |
| 2017/04/13 | 1,381 | 1,393 | 1,369 | 1,390 | 104,200 |
| 2017/04/12 | 1,415 | 1,420 | 1,380 | 1,390 | 183,600 |
| 2017/04/11 | 1,455 | 1,455 | 1,424 | 1,439 | 143,000 |
| 2017/04/10 | 1,469 | 1,493 | 1,466 | 1,472 | 120,200 |
| 2017/04/07 | 1,467 | 1,477 | 1,448 | 1,459 | 163,600 |
| 2017/04/06 | 1,511 | 1,520 | 1,457 | 1,458 | 187,200 |
| 2017/04/05 | 1,541 | 1,549 | 1,519 | 1,533 | 150,300 |
| 2017/04/04 | 1,569 | 1,569 | 1,530 | 1,545 | 173,500 |
| 2017/04/03 | 1,600 | 1,600 | 1,552 | 1,564 | 141,900 |
| 2017/03/31 | 1,594 | 1,626 | 1,583 | 1,583 | 370,600 |
| 2017/03/30 | 1,565 | 1,595 | 1,549 | 1,554 | 272,400 |
| 2017/03/29 | 1,525 | 1,536 | 1,506 | 1,533 | 139,000 |
| 2017/03/28 | 1,500 | 1,542 | 1,500 | 1,541 | 246,900 |
| 2017/03/27 | 1,488 | 1,497 | 1,477 | 1,483 | 89,100 |
| 2017/03/24 | 1,497 | 1,506 | 1,479 | 1,495 | 128,400 |
| 2017/03/23 | 1,519 | 1,520 | 1,499 | 1,504 | 96,600 |
| 2017/03/22 | 1,509 | 1,535 | 1,506 | 1,515 | 121,400 |
| 2017/03/21 | 1,554 | 1,564 | 1,545 | 1,557 | 97,400 |
| 2017/03/17 | 1,553 | 1,579 | 1,542 | 1,560 | 199,300 |
| 2017/03/16 | 1,570 | 1,584 | 1,559 | 1,560 | 287,000 |
| 2017/03/15 | 1,515 | 1,563 | 1,515 | 1,555 | 233,500 |
| 2017/03/14 | 1,491 | 1,510 | 1,480 | 1,507 | 69,400 |
| 2017/03/13 | 1,503 | 1,506 | 1,482 | 1,482 | 115,600 |
| 2017/03/10 | 1,520 | 1,527 | 1,500 | 1,510 | 195,700 |
| 2017/03/09 | 1,483 | 1,500 | 1,474 | 1,500 | 180,400 |
| 2017/03/08 | 1,455 | 1,472 | 1,453 | 1,466 | 205,500 |
| 2017/03/07 | 1,450 | 1,459 | 1,433 | 1,453 | 198,400 |
| 2017/03/06 | 1,434 | 1,446 | 1,428 | 1,434 | 85,500 |
| 2017/03/03 | 1,438 | 1,447 | 1,428 | 1,442 | 137,500 |
| 2017/03/02 | 1,438 | 1,440 | 1,422 | 1,426 | 137,000 |
| 2017/03/01 | 1,395 | 1,421 | 1,385 | 1,409 | 134,900 |
| 2017/02/28 | 1,398 | 1,419 | 1,397 | 1,397 | 137,000 |
| 2017/02/27 | 1,395 | 1,399 | 1,382 | 1,389 | 119,600 |
| 2017/02/24 | 1,428 | 1,429 | 1,401 | 1,404 | 116,000 |
| 2017/02/23 | 1,464 | 1,469 | 1,433 | 1,443 | 108,900 |
| 2017/02/22 | 1,460 | 1,475 | 1,458 | 1,472 | 159,400 |
| 2017/02/21 | 1,452 | 1,457 | 1,436 | 1,446 | 103,800 |
| 2017/02/20 | 1,450 | 1,465 | 1,442 | 1,448 | 103,200 |
| 2017/02/17 | 1,437 | 1,440 | 1,425 | 1,435 | 120,500 |
| 2017/02/16 | 1,413 | 1,431 | 1,413 | 1,422 | 127,900 |
| 2017/02/15 | 1,424 | 1,437 | 1,405 | 1,413 | 122,000 |
| 2017/02/14 | 1,421 | 1,434 | 1,413 | 1,418 | 125,400 |
| 2017/02/13 | 1,443 | 1,444 | 1,410 | 1,413 | 123,100 |
| 2017/02/10 | 1,405 | 1,428 | 1,397 | 1,423 | 113,700 |
| 2017/02/09 | 1,404 | 1,405 | 1,373 | 1,378 | 117,100 |
| 2017/02/08 | 1,405 | 1,413 | 1,395 | 1,410 | 114,500 |
| 2017/02/07 | 1,427 | 1,427 | 1,409 | 1,411 | 156,100 |
| 2017/02/06 | 1,487 | 1,497 | 1,442 | 1,444 | 248,900 |
| 2017/02/03 | 1,507 | 1,532 | 1,466 | 1,475 | 519,100 |
| 2017/02/02 | 1,414 | 1,428 | 1,385 | 1,391 | 188,700 |
| 2017/02/01 | 1,377 | 1,414 | 1,365 | 1,413 | 222,300 |
| 2017/01/31 | 1,400 | 1,409 | 1,391 | 1,398 | 77,100 |
| 2017/01/30 | 1,418 | 1,422 | 1,408 | 1,413 | 90,300 |
| 2017/01/27 | 1,428 | 1,436 | 1,419 | 1,424 | 285,700 |
| 2017/01/26 | 1,451 | 1,474 | 1,417 | 1,427 | 289,300 |
| 2017/01/25 | 1,439 | 1,448 | 1,413 | 1,434 | 281,900 |
| 2017/01/24 | 1,418 | 1,428 | 1,409 | 1,417 | 198,300 |
| 2017/01/23 | 1,435 | 1,440 | 1,423 | 1,425 | 122,100 |
| 2017/01/20 | 1,445 | 1,465 | 1,436 | 1,460 | 197,200 |
| 2017/01/19 | 1,435 | 1,447 | 1,423 | 1,440 | 175,600 |
| 2017/01/18 | 1,390 | 1,416 | 1,377 | 1,408 | 177,900 |
| 2017/01/17 | 1,421 | 1,429 | 1,407 | 1,409 | 177,100 |
| 2017/01/16 | 1,466 | 1,471 | 1,432 | 1,439 | 115,800 |
| 2017/01/13 | 1,465 | 1,476 | 1,465 | 1,475 | 152,900 |
| 2017/01/12 | 1,474 | 1,474 | 1,450 | 1,465 | 172,700 |
| 2017/01/11 | 1,482 | 1,489 | 1,460 | 1,486 | 146,600 |
| 2017/01/10 | 1,487 | 1,502 | 1,472 | 1,477 | 195,400 |
| 2017/01/06 | 1,502 | 1,524 | 1,496 | 1,504 | 153,100 |
| 2017/01/05 | 1,550 | 1,550 | 1,523 | 1,527 | 141,400 |
| 2017/01/04 | 1,513 | 1,552 | 1,502 | 1,549 | 307,600 |