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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,421 | 1,474 | 1,416 | 1,468 | 130,300 |
| 2018/12/27 | 1,443 | 1,459 | 1,419 | 1,457 | 140,400 |
| 2018/12/26 | 1,322 | 1,372 | 1,322 | 1,353 | 143,700 |
| 2018/12/25 | 1,330 | 1,334 | 1,278 | 1,292 | 116,400 |
| 2018/12/21 | 1,390 | 1,400 | 1,332 | 1,379 | 224,700 |
| 2018/12/20 | 1,474 | 1,481 | 1,416 | 1,416 | 74,500 |
| 2018/12/19 | 1,460 | 1,482 | 1,452 | 1,481 | 84,100 |
| 2018/12/18 | 1,441 | 1,475 | 1,434 | 1,466 | 129,000 |
| 2018/12/17 | 1,530 | 1,538 | 1,481 | 1,486 | 111,800 |
| 2018/12/14 | 1,533 | 1,551 | 1,499 | 1,538 | 154,700 |
| 2018/12/13 | 1,529 | 1,546 | 1,527 | 1,533 | 121,300 |
| 2018/12/12 | 1,489 | 1,536 | 1,485 | 1,523 | 103,500 |
| 2018/12/11 | 1,493 | 1,497 | 1,467 | 1,476 | 123,900 |
| 2018/12/10 | 1,518 | 1,540 | 1,483 | 1,493 | 103,900 |
| 2018/12/07 | 1,585 | 1,594 | 1,541 | 1,558 | 143,500 |
| 2018/12/06 | 1,629 | 1,641 | 1,591 | 1,606 | 169,500 |
| 2018/12/05 | 1,638 | 1,676 | 1,620 | 1,669 | 119,400 |
| 2018/12/04 | 1,720 | 1,727 | 1,669 | 1,670 | 84,900 |
| 2018/12/03 | 1,725 | 1,738 | 1,714 | 1,722 | 110,700 |
| 2018/11/30 | 1,684 | 1,707 | 1,671 | 1,703 | 114,700 |
| 2018/11/29 | 1,673 | 1,676 | 1,642 | 1,658 | 54,100 |
| 2018/11/28 | 1,622 | 1,650 | 1,615 | 1,644 | 96,100 |
| 2018/11/27 | 1,587 | 1,621 | 1,569 | 1,611 | 126,100 |
| 2018/11/26 | 1,617 | 1,626 | 1,587 | 1,590 | 75,400 |
| 2018/11/22 | 1,592 | 1,624 | 1,592 | 1,615 | 98,400 |
| 2018/11/21 | 1,575 | 1,598 | 1,554 | 1,595 | 117,100 |
| 2018/11/20 | 1,590 | 1,620 | 1,570 | 1,605 | 71,500 |
| 2018/11/19 | 1,637 | 1,647 | 1,605 | 1,606 | 53,800 |
| 2018/11/16 | 1,646 | 1,653 | 1,612 | 1,630 | 70,600 |
| 2018/11/15 | 1,575 | 1,648 | 1,572 | 1,642 | 201,300 |
| 2018/11/14 | 1,576 | 1,603 | 1,571 | 1,582 | 78,100 |
| 2018/11/13 | 1,604 | 1,610 | 1,555 | 1,568 | 96,900 |
| 2018/11/12 | 1,648 | 1,659 | 1,624 | 1,642 | 65,700 |
| 2018/11/09 | 1,619 | 1,662 | 1,613 | 1,653 | 93,400 |
| 2018/11/08 | 1,627 | 1,655 | 1,604 | 1,615 | 129,700 |
| 2018/11/07 | 1,602 | 1,646 | 1,593 | 1,601 | 90,300 |
| 2018/11/06 | 1,560 | 1,618 | 1,559 | 1,593 | 102,500 |
| 2018/11/05 | 1,583 | 1,610 | 1,557 | 1,565 | 136,000 |
| 2018/11/02 | 1,636 | 1,650 | 1,564 | 1,606 | 237,000 |
| 2018/11/01 | 1,571 | 1,700 | 1,507 | 1,637 | 544,900 |
| 2018/10/31 | 1,692 | 1,715 | 1,625 | 1,651 | 376,900 |
| 2018/10/30 | 1,599 | 1,703 | 1,584 | 1,652 | 249,900 |
| 2018/10/29 | 1,635 | 1,670 | 1,607 | 1,613 | 229,400 |
| 2018/10/26 | 1,598 | 1,624 | 1,570 | 1,595 | 125,300 |
| 2018/10/25 | 1,604 | 1,621 | 1,593 | 1,598 | 126,700 |
| 2018/10/24 | 1,666 | 1,688 | 1,654 | 1,674 | 103,100 |
| 2018/10/23 | 1,698 | 1,708 | 1,658 | 1,661 | 99,800 |
| 2018/10/22 | 1,719 | 1,720 | 1,690 | 1,705 | 128,300 |
| 2018/10/19 | 1,727 | 1,742 | 1,708 | 1,737 | 90,900 |
| 2018/10/18 | 1,802 | 1,816 | 1,749 | 1,755 | 121,500 |
| 2018/10/17 | 1,808 | 1,812 | 1,780 | 1,794 | 91,400 |
| 2018/10/16 | 1,773 | 1,805 | 1,771 | 1,783 | 110,700 |
| 2018/10/15 | 1,822 | 1,825 | 1,781 | 1,781 | 125,200 |
| 2018/10/12 | 1,817 | 1,848 | 1,783 | 1,828 | 207,500 |
| 2018/10/11 | 1,750 | 1,805 | 1,743 | 1,777 | 177,200 |
| 2018/10/10 | 1,869 | 1,879 | 1,832 | 1,841 | 82,700 |
| 2018/10/09 | 1,898 | 1,913 | 1,857 | 1,871 | 151,800 |
| 2018/10/05 | 1,938 | 1,949 | 1,910 | 1,913 | 149,000 |
| 2018/10/04 | 1,969 | 1,998 | 1,910 | 1,956 | 340,900 |
| 2018/10/03 | 1,902 | 1,915 | 1,875 | 1,875 | 168,000 |
| 2018/10/02 | 1,900 | 1,952 | 1,900 | 1,911 | 121,100 |
| 2018/10/01 | 1,873 | 1,905 | 1,857 | 1,884 | 96,400 |
| 2018/09/28 | 1,884 | 1,903 | 1,875 | 1,883 | 91,200 |
| 2018/09/27 | 1,904 | 1,905 | 1,868 | 1,869 | 93,600 |
| 2018/09/26 | 1,929 | 1,929 | 1,879 | 1,907 | 131,500 |
| 2018/09/25 | 1,870 | 1,936 | 1,867 | 1,936 | 160,900 |
| 2018/09/21 | 1,885 | 1,885 | 1,859 | 1,880 | 124,600 |
| 2018/09/20 | 1,885 | 1,897 | 1,857 | 1,865 | 182,300 |
| 2018/09/19 | 1,867 | 1,901 | 1,848 | 1,885 | 248,300 |
| 2018/09/18 | 1,820 | 1,860 | 1,793 | 1,851 | 130,800 |
| 2018/09/14 | 1,853 | 1,859 | 1,820 | 1,844 | 175,300 |
| 2018/09/13 | 1,743 | 1,817 | 1,740 | 1,817 | 110,100 |
| 2018/09/12 | 1,758 | 1,758 | 1,716 | 1,737 | 79,500 |
| 2018/09/11 | 1,764 | 1,770 | 1,744 | 1,754 | 106,700 |
| 2018/09/10 | 1,713 | 1,758 | 1,710 | 1,754 | 111,400 |
| 2018/09/07 | 1,673 | 1,700 | 1,655 | 1,697 | 114,400 |
| 2018/09/06 | 1,700 | 1,700 | 1,679 | 1,685 | 117,800 |
| 2018/09/05 | 1,721 | 1,729 | 1,713 | 1,714 | 134,400 |
| 2018/09/04 | 1,718 | 1,774 | 1,711 | 1,735 | 92,700 |
| 2018/09/03 | 1,786 | 1,787 | 1,723 | 1,732 | 168,100 |
| 2018/08/31 | 1,801 | 1,830 | 1,793 | 1,801 | 165,100 |
| 2018/08/30 | 1,854 | 1,861 | 1,828 | 1,831 | 63,700 |
| 2018/08/29 | 1,821 | 1,860 | 1,821 | 1,845 | 79,500 |
| 2018/08/28 | 1,804 | 1,838 | 1,801 | 1,824 | 94,700 |
| 2018/08/27 | 1,795 | 1,803 | 1,771 | 1,794 | 66,000 |
| 2018/08/24 | 1,765 | 1,788 | 1,755 | 1,778 | 145,500 |
| 2018/08/23 | 1,731 | 1,759 | 1,729 | 1,743 | 109,400 |
| 2018/08/22 | 1,710 | 1,748 | 1,695 | 1,738 | 116,500 |
| 2018/08/21 | 1,684 | 1,720 | 1,667 | 1,710 | 124,500 |
| 2018/08/20 | 1,647 | 1,692 | 1,632 | 1,684 | 104,100 |
| 2018/08/17 | 1,623 | 1,659 | 1,622 | 1,652 | 44,200 |
| 2018/08/16 | 1,637 | 1,639 | 1,605 | 1,631 | 64,200 |
| 2018/08/15 | 1,651 | 1,672 | 1,646 | 1,656 | 160,500 |
| 2018/08/14 | 1,623 | 1,647 | 1,620 | 1,643 | 109,000 |
| 2018/08/13 | 1,679 | 1,684 | 1,632 | 1,635 | 64,200 |
| 2018/08/10 | 1,738 | 1,738 | 1,697 | 1,704 | 96,000 |
| 2018/08/09 | 1,747 | 1,749 | 1,726 | 1,742 | 60,300 |
| 2018/08/08 | 1,728 | 1,766 | 1,728 | 1,746 | 125,000 |
| 2018/08/07 | 1,722 | 1,747 | 1,713 | 1,743 | 64,600 |
| 2018/08/06 | 1,760 | 1,776 | 1,731 | 1,736 | 56,100 |
| 2018/08/03 | 1,771 | 1,781 | 1,741 | 1,756 | 77,400 |
| 2018/08/02 | 1,798 | 1,820 | 1,761 | 1,765 | 84,800 |
| 2018/08/01 | 1,818 | 1,830 | 1,803 | 1,805 | 73,100 |
| 2018/07/31 | 1,830 | 1,867 | 1,824 | 1,827 | 253,700 |
| 2018/07/30 | 1,821 | 1,842 | 1,801 | 1,830 | 156,100 |
| 2018/07/27 | 1,692 | 1,817 | 1,660 | 1,804 | 296,100 |
| 2018/07/26 | 1,760 | 1,776 | 1,710 | 1,772 | 100,100 |
| 2018/07/25 | 1,718 | 1,744 | 1,713 | 1,728 | 91,300 |
| 2018/07/24 | 1,728 | 1,736 | 1,702 | 1,706 | 87,600 |
| 2018/07/23 | 1,709 | 1,730 | 1,695 | 1,714 | 73,900 |
| 2018/07/20 | 1,745 | 1,755 | 1,720 | 1,733 | 70,800 |
| 2018/07/19 | 1,730 | 1,754 | 1,714 | 1,745 | 92,400 |
| 2018/07/18 | 1,703 | 1,731 | 1,690 | 1,730 | 134,900 |
| 2018/07/17 | 1,639 | 1,677 | 1,630 | 1,663 | 124,700 |
| 2018/07/13 | 1,634 | 1,642 | 1,570 | 1,626 | 247,400 |
| 2018/07/12 | 1,610 | 1,650 | 1,554 | 1,615 | 378,200 |
| 2018/07/11 | 1,536 | 1,542 | 1,501 | 1,537 | 176,200 |
| 2018/07/10 | 1,548 | 1,576 | 1,531 | 1,568 | 189,800 |
| 2018/07/09 | 1,537 | 1,543 | 1,521 | 1,534 | 68,800 |
| 2018/07/06 | 1,523 | 1,536 | 1,514 | 1,528 | 116,800 |
| 2018/07/05 | 1,550 | 1,560 | 1,511 | 1,520 | 69,700 |
| 2018/07/04 | 1,554 | 1,567 | 1,546 | 1,556 | 98,700 |
| 2018/07/03 | 1,600 | 1,603 | 1,558 | 1,571 | 111,000 |
| 2018/07/02 | 1,627 | 1,634 | 1,596 | 1,598 | 125,900 |
| 2018/06/29 | 1,632 | 1,632 | 1,603 | 1,628 | 190,700 |
| 2018/06/28 | 1,637 | 1,659 | 1,625 | 1,633 | 133,800 |
| 2018/06/27 | 1,662 | 1,669 | 1,632 | 1,637 | 138,900 |
| 2018/06/26 | 1,657 | 1,686 | 1,630 | 1,655 | 171,300 |
| 2018/06/25 | 1,669 | 1,671 | 1,636 | 1,657 | 204,600 |
| 2018/06/22 | 1,673 | 1,696 | 1,643 | 1,692 | 241,000 |
| 2018/06/21 | 1,698 | 1,709 | 1,672 | 1,695 | 160,600 |
| 2018/06/20 | 1,733 | 1,733 | 1,679 | 1,707 | 185,100 |
| 2018/06/19 | 1,756 | 1,776 | 1,728 | 1,730 | 132,500 |
| 2018/06/18 | 1,823 | 1,824 | 1,775 | 1,782 | 120,800 |
| 2018/06/15 | 1,822 | 1,846 | 1,792 | 1,803 | 239,500 |
| 2018/06/14 | 1,790 | 1,828 | 1,789 | 1,796 | 264,000 |
| 2018/06/13 | 1,785 | 1,805 | 1,777 | 1,796 | 101,800 |
| 2018/06/12 | 1,773 | 1,796 | 1,752 | 1,794 | 196,000 |
| 2018/06/11 | 1,760 | 1,768 | 1,732 | 1,756 | 96,900 |
| 2018/06/08 | 1,737 | 1,749 | 1,722 | 1,740 | 152,700 |
| 2018/06/07 | 1,700 | 1,737 | 1,700 | 1,733 | 187,900 |
| 2018/06/06 | 1,664 | 1,696 | 1,643 | 1,695 | 119,200 |
| 2018/06/05 | 1,649 | 1,664 | 1,608 | 1,657 | 179,900 |
| 2018/06/04 | 1,592 | 1,660 | 1,589 | 1,655 | 204,900 |
| 2018/06/01 | 1,509 | 1,569 | 1,491 | 1,561 | 176,900 |
| 2018/05/31 | 1,486 | 1,540 | 1,485 | 1,539 | 262,000 |
| 2018/05/30 | 1,498 | 1,500 | 1,481 | 1,491 | 102,400 |
| 2018/05/29 | 1,526 | 1,526 | 1,506 | 1,517 | 61,600 |
| 2018/05/28 | 1,542 | 1,548 | 1,521 | 1,528 | 77,500 |
| 2018/05/25 | 1,577 | 1,589 | 1,540 | 1,548 | 128,300 |
| 2018/05/24 | 1,637 | 1,637 | 1,585 | 1,594 | 116,300 |
| 2018/05/23 | 1,592 | 1,646 | 1,589 | 1,640 | 208,000 |
| 2018/05/22 | 1,650 | 1,664 | 1,628 | 1,632 | 282,000 |
| 2018/05/21 | 1,624 | 1,648 | 1,623 | 1,638 | 116,400 |
| 2018/05/18 | 1,610 | 1,624 | 1,596 | 1,616 | 135,100 |
| 2018/05/17 | 1,618 | 1,630 | 1,588 | 1,597 | 128,300 |
| 2018/05/16 | 1,635 | 1,635 | 1,612 | 1,621 | 98,100 |
| 2018/05/15 | 1,625 | 1,644 | 1,611 | 1,635 | 121,300 |
| 2018/05/14 | 1,590 | 1,620 | 1,575 | 1,615 | 206,000 |
| 2018/05/11 | 1,559 | 1,592 | 1,554 | 1,590 | 85,500 |
| 2018/05/10 | 1,551 | 1,559 | 1,534 | 1,554 | 85,700 |
| 2018/05/09 | 1,565 | 1,565 | 1,532 | 1,547 | 164,600 |
| 2018/05/08 | 1,575 | 1,591 | 1,562 | 1,570 | 106,800 |
| 2018/05/07 | 1,545 | 1,559 | 1,520 | 1,553 | 136,000 |
| 2018/05/02 | 1,559 | 1,559 | 1,516 | 1,530 | 120,500 |
| 2018/05/01 | 1,550 | 1,565 | 1,540 | 1,551 | 154,500 |
| 2018/04/27 | 1,502 | 1,619 | 1,502 | 1,556 | 590,800 |
| 2018/04/26 | 1,464 | 1,478 | 1,439 | 1,463 | 252,100 |
| 2018/04/25 | 1,461 | 1,481 | 1,456 | 1,471 | 114,600 |
| 2018/04/24 | 1,462 | 1,481 | 1,459 | 1,477 | 76,200 |
| 2018/04/23 | 1,448 | 1,468 | 1,446 | 1,452 | 66,800 |
| 2018/04/20 | 1,452 | 1,466 | 1,448 | 1,448 | 114,800 |
| 2018/04/19 | 1,464 | 1,484 | 1,462 | 1,466 | 98,500 |
| 2018/04/18 | 1,457 | 1,473 | 1,446 | 1,461 | 98,200 |
| 2018/04/17 | 1,465 | 1,470 | 1,453 | 1,457 | 71,900 |
| 2018/04/16 | 1,450 | 1,471 | 1,447 | 1,462 | 98,400 |
| 2018/04/13 | 1,437 | 1,468 | 1,437 | 1,450 | 88,400 |
| 2018/04/12 | 1,422 | 1,440 | 1,407 | 1,419 | 85,600 |
| 2018/04/11 | 1,413 | 1,433 | 1,410 | 1,428 | 76,400 |
| 2018/04/10 | 1,382 | 1,414 | 1,378 | 1,406 | 181,200 |
| 2018/04/09 | 1,413 | 1,425 | 1,389 | 1,392 | 225,400 |
| 2018/04/06 | 1,433 | 1,444 | 1,421 | 1,421 | 112,700 |
| 2018/04/05 | 1,439 | 1,448 | 1,423 | 1,435 | 136,300 |
| 2018/04/04 | 1,418 | 1,444 | 1,411 | 1,436 | 163,300 |
| 2018/04/03 | 1,424 | 1,434 | 1,406 | 1,420 | 146,300 |
| 2018/04/02 | 1,453 | 1,457 | 1,436 | 1,446 | 82,600 |
| 2018/03/30 | 1,452 | 1,468 | 1,431 | 1,465 | 256,600 |
| 2018/03/29 | 1,417 | 1,431 | 1,381 | 1,400 | 139,100 |
| 2018/03/28 | 1,357 | 1,389 | 1,349 | 1,387 | 130,500 |
| 2018/03/27 | 1,346 | 1,391 | 1,346 | 1,387 | 167,800 |
| 2018/03/26 | 1,324 | 1,339 | 1,303 | 1,325 | 188,000 |
| 2018/03/23 | 1,335 | 1,350 | 1,320 | 1,327 | 177,300 |
| 2018/03/22 | 1,370 | 1,380 | 1,364 | 1,373 | 132,700 |
| 2018/03/20 | 1,349 | 1,391 | 1,345 | 1,389 | 138,700 |
| 2018/03/19 | 1,347 | 1,376 | 1,344 | 1,363 | 174,600 |
| 2018/03/16 | 1,381 | 1,395 | 1,357 | 1,358 | 314,500 |
| 2018/03/15 | 1,404 | 1,416 | 1,385 | 1,411 | 132,500 |
| 2018/03/14 | 1,397 | 1,415 | 1,393 | 1,405 | 74,300 |
| 2018/03/13 | 1,386 | 1,408 | 1,386 | 1,407 | 93,500 |
| 2018/03/12 | 1,382 | 1,399 | 1,370 | 1,398 | 112,200 |
| 2018/03/09 | 1,343 | 1,372 | 1,342 | 1,355 | 201,500 |
| 2018/03/08 | 1,352 | 1,354 | 1,325 | 1,331 | 186,000 |
| 2018/03/07 | 1,347 | 1,363 | 1,326 | 1,339 | 155,000 |
| 2018/03/06 | 1,365 | 1,392 | 1,364 | 1,367 | 154,800 |
| 2018/03/05 | 1,371 | 1,395 | 1,340 | 1,350 | 258,600 |
| 2018/03/02 | 1,400 | 1,413 | 1,363 | 1,382 | 273,700 |
| 2018/03/01 | 1,495 | 1,503 | 1,448 | 1,453 | 138,000 |
| 2018/02/28 | 1,493 | 1,525 | 1,493 | 1,500 | 155,800 |
| 2018/02/27 | 1,502 | 1,514 | 1,492 | 1,501 | 133,600 |
| 2018/02/26 | 1,509 | 1,523 | 1,500 | 1,500 | 95,400 |
| 2018/02/23 | 1,473 | 1,512 | 1,473 | 1,499 | 95,100 |
| 2018/02/22 | 1,473 | 1,490 | 1,465 | 1,476 | 113,100 |
| 2018/02/21 | 1,466 | 1,504 | 1,465 | 1,490 | 111,900 |
| 2018/02/20 | 1,459 | 1,472 | 1,442 | 1,464 | 85,700 |
| 2018/02/19 | 1,434 | 1,472 | 1,425 | 1,470 | 190,000 |
| 2018/02/16 | 1,416 | 1,442 | 1,411 | 1,413 | 204,300 |
| 2018/02/15 | 1,394 | 1,421 | 1,388 | 1,402 | 248,900 |
| 2018/02/14 | 1,425 | 1,434 | 1,361 | 1,364 | 473,000 |
| 2018/02/13 | 1,464 | 1,472 | 1,418 | 1,427 | 344,800 |
| 2018/02/09 | 1,454 | 1,467 | 1,437 | 1,452 | 280,000 |
| 2018/02/08 | 1,491 | 1,527 | 1,485 | 1,524 | 275,600 |
| 2018/02/07 | 1,545 | 1,566 | 1,491 | 1,491 | 257,300 |
| 2018/02/06 | 1,501 | 1,523 | 1,440 | 1,478 | 308,100 |
| 2018/02/05 | 1,498 | 1,572 | 1,498 | 1,565 | 366,200 |
| 2018/02/02 | 1,597 | 1,599 | 1,518 | 1,532 | 873,600 |
| 2018/02/01 | 1,663 | 1,693 | 1,659 | 1,677 | 175,400 |
| 2018/01/31 | 1,670 | 1,685 | 1,654 | 1,656 | 219,500 |
| 2018/01/30 | 1,724 | 1,732 | 1,684 | 1,684 | 156,200 |
| 2018/01/29 | 1,735 | 1,744 | 1,713 | 1,723 | 223,800 |
| 2018/01/26 | 1,680 | 1,694 | 1,669 | 1,670 | 170,200 |
| 2018/01/25 | 1,711 | 1,718 | 1,687 | 1,688 | 138,300 |
| 2018/01/24 | 1,745 | 1,745 | 1,718 | 1,718 | 134,500 |
| 2018/01/23 | 1,735 | 1,750 | 1,729 | 1,747 | 130,200 |
| 2018/01/22 | 1,720 | 1,737 | 1,694 | 1,719 | 117,100 |
| 2018/01/19 | 1,678 | 1,705 | 1,678 | 1,697 | 102,400 |
| 2018/01/18 | 1,691 | 1,694 | 1,662 | 1,662 | 149,000 |
| 2018/01/17 | 1,704 | 1,705 | 1,683 | 1,689 | 120,200 |
| 2018/01/16 | 1,712 | 1,747 | 1,709 | 1,713 | 196,000 |
| 2018/01/15 | 1,734 | 1,746 | 1,728 | 1,735 | 103,400 |
| 2018/01/12 | 1,761 | 1,777 | 1,719 | 1,723 | 243,400 |
| 2018/01/11 | 1,757 | 1,777 | 1,741 | 1,776 | 142,300 |
| 2018/01/10 | 1,750 | 1,780 | 1,742 | 1,772 | 176,100 |
| 2018/01/09 | 1,767 | 1,778 | 1,743 | 1,755 | 212,800 |
| 2018/01/05 | 1,758 | 1,768 | 1,749 | 1,763 | 96,000 |
| 2018/01/04 | 1,738 | 1,762 | 1,729 | 1,750 | 143,800 |