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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,518 | 1,518 | 1,489 | 1,495 | 87,000 |
| 2019/12/27 | 1,506 | 1,510 | 1,496 | 1,506 | 47,600 |
| 2019/12/26 | 1,470 | 1,498 | 1,470 | 1,494 | 54,300 |
| 2019/12/25 | 1,507 | 1,507 | 1,478 | 1,486 | 71,900 |
| 2019/12/24 | 1,509 | 1,515 | 1,493 | 1,514 | 77,500 |
| 2019/12/23 | 1,507 | 1,515 | 1,497 | 1,503 | 99,500 |
| 2019/12/20 | 1,490 | 1,504 | 1,487 | 1,504 | 115,600 |
| 2019/12/19 | 1,501 | 1,501 | 1,467 | 1,492 | 193,900 |
| 2019/12/18 | 1,501 | 1,505 | 1,491 | 1,499 | 131,400 |
| 2019/12/17 | 1,500 | 1,505 | 1,488 | 1,496 | 156,000 |
| 2019/12/16 | 1,500 | 1,511 | 1,489 | 1,505 | 111,800 |
| 2019/12/13 | 1,501 | 1,515 | 1,490 | 1,504 | 279,100 |
| 2019/12/12 | 1,497 | 1,501 | 1,470 | 1,473 | 109,300 |
| 2019/12/11 | 1,478 | 1,496 | 1,466 | 1,493 | 124,200 |
| 2019/12/10 | 1,471 | 1,480 | 1,451 | 1,477 | 123,400 |
| 2019/12/09 | 1,469 | 1,470 | 1,451 | 1,465 | 106,200 |
| 2019/12/06 | 1,461 | 1,467 | 1,436 | 1,445 | 191,000 |
| 2019/12/05 | 1,466 | 1,468 | 1,460 | 1,467 | 106,000 |
| 2019/12/04 | 1,470 | 1,470 | 1,459 | 1,466 | 141,500 |
| 2019/12/03 | 1,484 | 1,498 | 1,472 | 1,478 | 133,300 |
| 2019/12/02 | 1,511 | 1,535 | 1,511 | 1,513 | 91,900 |
| 2019/11/29 | 1,497 | 1,518 | 1,483 | 1,509 | 197,700 |
| 2019/11/28 | 1,484 | 1,504 | 1,482 | 1,487 | 127,300 |
| 2019/11/27 | 1,485 | 1,494 | 1,474 | 1,487 | 138,500 |
| 2019/11/26 | 1,517 | 1,519 | 1,484 | 1,484 | 131,000 |
| 2019/11/25 | 1,498 | 1,508 | 1,492 | 1,498 | 84,000 |
| 2019/11/22 | 1,495 | 1,520 | 1,485 | 1,488 | 165,500 |
| 2019/11/21 | 1,523 | 1,533 | 1,463 | 1,510 | 323,100 |
| 2019/11/20 | 1,521 | 1,559 | 1,521 | 1,543 | 147,100 |
| 2019/11/19 | 1,570 | 1,570 | 1,551 | 1,561 | 42,900 |
| 2019/11/18 | 1,575 | 1,594 | 1,562 | 1,572 | 109,000 |
| 2019/11/15 | 1,541 | 1,591 | 1,541 | 1,583 | 141,400 |
| 2019/11/14 | 1,567 | 1,584 | 1,527 | 1,530 | 131,300 |
| 2019/11/13 | 1,573 | 1,586 | 1,571 | 1,571 | 84,200 |
| 2019/11/12 | 1,575 | 1,577 | 1,559 | 1,573 | 110,900 |
| 2019/11/11 | 1,610 | 1,614 | 1,576 | 1,581 | 197,000 |
| 2019/11/08 | 1,597 | 1,607 | 1,570 | 1,596 | 243,000 |
| 2019/11/07 | 1,567 | 1,599 | 1,559 | 1,565 | 337,000 |
| 2019/11/06 | 1,521 | 1,565 | 1,514 | 1,560 | 215,100 |
| 2019/11/05 | 1,454 | 1,511 | 1,452 | 1,500 | 288,900 |
| 2019/11/01 | 1,463 | 1,488 | 1,429 | 1,447 | 326,800 |
| 2019/10/31 | 1,488 | 1,493 | 1,401 | 1,490 | 820,200 |
| 2019/10/30 | 1,630 | 1,653 | 1,619 | 1,653 | 154,400 |
| 2019/10/29 | 1,636 | 1,660 | 1,627 | 1,640 | 124,000 |
| 2019/10/28 | 1,623 | 1,634 | 1,612 | 1,617 | 114,200 |
| 2019/10/25 | 1,625 | 1,627 | 1,608 | 1,618 | 109,800 |
| 2019/10/24 | 1,623 | 1,627 | 1,605 | 1,610 | 114,900 |
| 2019/10/23 | 1,612 | 1,617 | 1,595 | 1,617 | 118,100 |
| 2019/10/21 | 1,611 | 1,617 | 1,595 | 1,610 | 62,900 |
| 2019/10/18 | 1,607 | 1,632 | 1,591 | 1,593 | 90,300 |
| 2019/10/17 | 1,603 | 1,608 | 1,590 | 1,594 | 77,400 |
| 2019/10/16 | 1,613 | 1,632 | 1,585 | 1,596 | 105,500 |
| 2019/10/15 | 1,578 | 1,606 | 1,571 | 1,578 | 117,800 |
| 2019/10/11 | 1,524 | 1,538 | 1,512 | 1,538 | 119,400 |
| 2019/10/10 | 1,521 | 1,533 | 1,500 | 1,512 | 84,300 |
| 2019/10/09 | 1,496 | 1,528 | 1,487 | 1,521 | 115,200 |
| 2019/10/08 | 1,483 | 1,520 | 1,483 | 1,513 | 94,400 |
| 2019/10/07 | 1,481 | 1,487 | 1,446 | 1,465 | 113,500 |
| 2019/10/04 | 1,480 | 1,482 | 1,456 | 1,482 | 156,100 |
| 2019/10/03 | 1,502 | 1,508 | 1,485 | 1,503 | 89,000 |
| 2019/10/02 | 1,560 | 1,562 | 1,537 | 1,542 | 127,600 |
| 2019/10/01 | 1,584 | 1,592 | 1,569 | 1,582 | 118,800 |
| 2019/09/30 | 1,584 | 1,596 | 1,569 | 1,579 | 190,400 |
| 2019/09/27 | 1,600 | 1,644 | 1,556 | 1,576 | 105,100 |
| 2019/09/26 | 1,598 | 1,621 | 1,583 | 1,589 | 165,800 |
| 2019/09/25 | 1,582 | 1,583 | 1,557 | 1,573 | 119,900 |
| 2019/09/24 | 1,590 | 1,601 | 1,576 | 1,584 | 169,200 |
| 2019/09/20 | 1,590 | 1,604 | 1,582 | 1,592 | 221,700 |
| 2019/09/19 | 1,561 | 1,586 | 1,561 | 1,566 | 164,300 |
| 2019/09/18 | 1,579 | 1,579 | 1,545 | 1,555 | 161,900 |
| 2019/09/17 | 1,554 | 1,581 | 1,540 | 1,576 | 185,900 |
| 2019/09/13 | 1,600 | 1,618 | 1,583 | 1,589 | 295,900 |
| 2019/09/12 | 1,585 | 1,602 | 1,572 | 1,591 | 262,000 |
| 2019/09/11 | 1,530 | 1,573 | 1,528 | 1,571 | 184,800 |
| 2019/09/10 | 1,489 | 1,516 | 1,487 | 1,516 | 122,800 |
| 2019/09/09 | 1,462 | 1,479 | 1,452 | 1,477 | 75,700 |
| 2019/09/06 | 1,454 | 1,463 | 1,443 | 1,454 | 79,300 |
| 2019/09/05 | 1,432 | 1,457 | 1,429 | 1,448 | 101,100 |
| 2019/09/04 | 1,429 | 1,432 | 1,404 | 1,409 | 71,600 |
| 2019/09/03 | 1,416 | 1,445 | 1,416 | 1,435 | 55,500 |
| 2019/09/02 | 1,426 | 1,434 | 1,408 | 1,414 | 82,500 |
| 2019/08/30 | 1,400 | 1,447 | 1,394 | 1,439 | 283,800 |
| 2019/08/29 | 1,370 | 1,370 | 1,339 | 1,368 | 65,000 |
| 2019/08/28 | 1,378 | 1,379 | 1,354 | 1,356 | 69,700 |
| 2019/08/27 | 1,367 | 1,385 | 1,361 | 1,375 | 98,900 |
| 2019/08/26 | 1,362 | 1,365 | 1,342 | 1,346 | 171,800 |
| 2019/08/23 | 1,402 | 1,410 | 1,386 | 1,405 | 73,300 |
| 2019/08/22 | 1,413 | 1,413 | 1,386 | 1,391 | 111,700 |
| 2019/08/21 | 1,385 | 1,416 | 1,385 | 1,400 | 85,400 |
| 2019/08/20 | 1,412 | 1,415 | 1,389 | 1,406 | 106,800 |
| 2019/08/19 | 1,399 | 1,414 | 1,393 | 1,407 | 104,600 |
| 2019/08/16 | 1,385 | 1,407 | 1,373 | 1,391 | 100,800 |
| 2019/08/15 | 1,376 | 1,401 | 1,362 | 1,399 | 101,100 |
| 2019/08/14 | 1,390 | 1,409 | 1,386 | 1,406 | 105,000 |
| 2019/08/13 | 1,398 | 1,402 | 1,365 | 1,370 | 177,800 |
| 2019/08/09 | 1,431 | 1,441 | 1,420 | 1,423 | 127,900 |
| 2019/08/08 | 1,432 | 1,439 | 1,412 | 1,415 | 110,600 |
| 2019/08/07 | 1,432 | 1,449 | 1,425 | 1,440 | 140,900 |
| 2019/08/06 | 1,401 | 1,455 | 1,388 | 1,451 | 223,600 |
| 2019/08/05 | 1,504 | 1,523 | 1,453 | 1,473 | 224,100 |
| 2019/08/02 | 1,534 | 1,554 | 1,516 | 1,529 | 529,700 |
| 2019/08/01 | 1,521 | 1,555 | 1,501 | 1,550 | 276,900 |
| 2019/07/31 | 1,572 | 1,579 | 1,538 | 1,544 | 270,900 |
| 2019/07/30 | 1,578 | 1,611 | 1,574 | 1,588 | 409,800 |
| 2019/07/29 | 1,583 | 1,592 | 1,552 | 1,564 | 257,900 |
| 2019/07/26 | 1,604 | 1,630 | 1,572 | 1,588 | 250,800 |
| 2019/07/25 | 1,660 | 1,675 | 1,596 | 1,603 | 613,200 |
| 2019/07/24 | 1,577 | 1,618 | 1,556 | 1,608 | 387,200 |
| 2019/07/23 | 1,537 | 1,569 | 1,528 | 1,537 | 301,000 |
| 2019/07/22 | 1,512 | 1,536 | 1,505 | 1,519 | 116,700 |
| 2019/07/19 | 1,486 | 1,522 | 1,473 | 1,515 | 267,900 |
| 2019/07/18 | 1,499 | 1,509 | 1,468 | 1,472 | 181,100 |
| 2019/07/17 | 1,550 | 1,555 | 1,521 | 1,531 | 172,800 |
| 2019/07/16 | 1,570 | 1,578 | 1,550 | 1,559 | 164,700 |
| 2019/07/12 | 1,583 | 1,593 | 1,574 | 1,578 | 101,400 |
| 2019/07/11 | 1,584 | 1,595 | 1,572 | 1,591 | 63,800 |
| 2019/07/10 | 1,560 | 1,594 | 1,557 | 1,584 | 185,600 |
| 2019/07/09 | 1,582 | 1,598 | 1,567 | 1,582 | 146,300 |
| 2019/07/08 | 1,582 | 1,605 | 1,579 | 1,591 | 123,500 |
| 2019/07/05 | 1,576 | 1,590 | 1,569 | 1,583 | 64,700 |
| 2019/07/04 | 1,589 | 1,596 | 1,566 | 1,583 | 71,400 |
| 2019/07/03 | 1,601 | 1,626 | 1,577 | 1,587 | 205,600 |
| 2019/07/02 | 1,586 | 1,617 | 1,578 | 1,605 | 146,800 |
| 2019/07/01 | 1,581 | 1,588 | 1,551 | 1,584 | 100,800 |
| 2019/06/28 | 1,520 | 1,551 | 1,512 | 1,547 | 102,300 |
| 2019/06/27 | 1,492 | 1,539 | 1,491 | 1,533 | 133,100 |
| 2019/06/26 | 1,486 | 1,491 | 1,474 | 1,478 | 85,600 |
| 2019/06/25 | 1,520 | 1,539 | 1,494 | 1,499 | 101,700 |
| 2019/06/24 | 1,517 | 1,546 | 1,515 | 1,537 | 104,400 |
| 2019/06/21 | 1,524 | 1,540 | 1,490 | 1,526 | 259,900 |
| 2019/06/20 | 1,487 | 1,493 | 1,466 | 1,470 | 88,500 |
| 2019/06/19 | 1,449 | 1,494 | 1,449 | 1,487 | 131,900 |
| 2019/06/18 | 1,437 | 1,466 | 1,428 | 1,445 | 173,200 |
| 2019/06/17 | 1,451 | 1,451 | 1,421 | 1,432 | 66,800 |
| 2019/06/14 | 1,470 | 1,477 | 1,451 | 1,454 | 112,100 |
| 2019/06/13 | 1,477 | 1,498 | 1,447 | 1,457 | 134,800 |
| 2019/06/12 | 1,480 | 1,506 | 1,474 | 1,495 | 130,100 |
| 2019/06/11 | 1,484 | 1,491 | 1,468 | 1,485 | 145,600 |
| 2019/06/10 | 1,466 | 1,510 | 1,459 | 1,504 | 90,500 |
| 2019/06/07 | 1,441 | 1,454 | 1,427 | 1,441 | 96,900 |
| 2019/06/06 | 1,467 | 1,472 | 1,445 | 1,445 | 68,600 |
| 2019/06/05 | 1,446 | 1,473 | 1,446 | 1,466 | 80,800 |
| 2019/06/04 | 1,393 | 1,420 | 1,393 | 1,416 | 109,900 |
| 2019/06/03 | 1,400 | 1,404 | 1,379 | 1,395 | 106,100 |
| 2019/05/31 | 1,435 | 1,445 | 1,415 | 1,426 | 138,500 |
| 2019/05/30 | 1,438 | 1,460 | 1,430 | 1,447 | 70,800 |
| 2019/05/29 | 1,406 | 1,458 | 1,405 | 1,447 | 107,500 |
| 2019/05/28 | 1,412 | 1,437 | 1,409 | 1,430 | 116,000 |
| 2019/05/27 | 1,441 | 1,443 | 1,404 | 1,409 | 169,400 |
| 2019/05/24 | 1,440 | 1,464 | 1,432 | 1,445 | 153,700 |
| 2019/05/23 | 1,455 | 1,466 | 1,444 | 1,450 | 81,800 |
| 2019/05/22 | 1,491 | 1,504 | 1,451 | 1,458 | 131,000 |
| 2019/05/21 | 1,480 | 1,494 | 1,467 | 1,469 | 158,000 |
| 2019/05/20 | 1,511 | 1,526 | 1,485 | 1,497 | 102,700 |
| 2019/05/17 | 1,535 | 1,552 | 1,509 | 1,519 | 81,600 |
| 2019/05/16 | 1,553 | 1,553 | 1,504 | 1,521 | 102,000 |
| 2019/05/15 | 1,528 | 1,547 | 1,493 | 1,545 | 162,400 |
| 2019/05/14 | 1,483 | 1,509 | 1,464 | 1,506 | 167,000 |
| 2019/05/13 | 1,553 | 1,571 | 1,524 | 1,531 | 149,200 |
| 2019/05/10 | 1,556 | 1,601 | 1,552 | 1,558 | 116,300 |
| 2019/05/09 | 1,585 | 1,585 | 1,551 | 1,566 | 183,000 |
| 2019/05/08 | 1,618 | 1,619 | 1,593 | 1,610 | 151,800 |
| 2019/05/07 | 1,725 | 1,747 | 1,630 | 1,649 | 332,000 |
| 2019/04/26 | 1,800 | 1,824 | 1,723 | 1,816 | 422,800 |
| 2019/04/25 | 1,738 | 1,738 | 1,701 | 1,725 | 149,800 |
| 2019/04/24 | 1,765 | 1,765 | 1,731 | 1,743 | 112,200 |
| 2019/04/23 | 1,754 | 1,759 | 1,730 | 1,745 | 100,400 |
| 2019/04/22 | 1,779 | 1,779 | 1,744 | 1,758 | 186,500 |
| 2019/04/19 | 1,733 | 1,770 | 1,727 | 1,743 | 164,200 |
| 2019/04/18 | 1,726 | 1,740 | 1,714 | 1,722 | 98,800 |
| 2019/04/17 | 1,724 | 1,741 | 1,714 | 1,725 | 99,400 |
| 2019/04/16 | 1,708 | 1,725 | 1,691 | 1,721 | 116,700 |
| 2019/04/15 | 1,711 | 1,718 | 1,688 | 1,707 | 175,800 |
| 2019/04/12 | 1,676 | 1,685 | 1,660 | 1,677 | 82,000 |
| 2019/04/11 | 1,676 | 1,681 | 1,653 | 1,660 | 85,100 |
| 2019/04/10 | 1,653 | 1,694 | 1,653 | 1,674 | 86,600 |
| 2019/04/09 | 1,665 | 1,681 | 1,651 | 1,680 | 79,100 |
| 2019/04/08 | 1,695 | 1,699 | 1,665 | 1,682 | 99,500 |
| 2019/04/05 | 1,680 | 1,706 | 1,671 | 1,697 | 94,000 |
| 2019/04/04 | 1,673 | 1,689 | 1,656 | 1,661 | 118,600 |
| 2019/04/03 | 1,616 | 1,659 | 1,616 | 1,657 | 114,900 |
| 2019/04/02 | 1,625 | 1,643 | 1,610 | 1,616 | 192,000 |
| 2019/04/01 | 1,563 | 1,632 | 1,551 | 1,607 | 296,200 |
| 2019/03/29 | 1,598 | 1,598 | 1,501 | 1,556 | 454,100 |
| 2019/03/28 | 1,478 | 1,506 | 1,477 | 1,488 | 255,300 |
| 2019/03/27 | 1,481 | 1,519 | 1,469 | 1,516 | 235,700 |
| 2019/03/26 | 1,515 | 1,537 | 1,491 | 1,535 | 356,800 |
| 2019/03/25 | 1,527 | 1,551 | 1,505 | 1,518 | 212,100 |
| 2019/03/22 | 1,581 | 1,591 | 1,559 | 1,590 | 277,200 |
| 2019/03/20 | 1,524 | 1,573 | 1,518 | 1,564 | 305,300 |
| 2019/03/19 | 1,555 | 1,555 | 1,510 | 1,520 | 135,400 |
| 2019/03/18 | 1,567 | 1,571 | 1,501 | 1,546 | 257,100 |
| 2019/03/15 | 1,553 | 1,604 | 1,543 | 1,579 | 224,500 |
| 2019/03/14 | 1,544 | 1,555 | 1,521 | 1,542 | 261,000 |
| 2019/03/13 | 1,558 | 1,558 | 1,506 | 1,514 | 207,800 |
| 2019/03/12 | 1,559 | 1,584 | 1,542 | 1,558 | 166,500 |
| 2019/03/11 | 1,589 | 1,596 | 1,554 | 1,557 | 91,000 |
| 2019/03/08 | 1,598 | 1,617 | 1,573 | 1,576 | 134,600 |
| 2019/03/07 | 1,670 | 1,670 | 1,627 | 1,638 | 125,000 |
| 2019/03/06 | 1,689 | 1,706 | 1,671 | 1,691 | 125,100 |
| 2019/03/05 | 1,698 | 1,720 | 1,672 | 1,689 | 115,400 |
| 2019/03/04 | 1,727 | 1,727 | 1,687 | 1,706 | 77,200 |
| 2019/03/01 | 1,706 | 1,723 | 1,692 | 1,695 | 122,500 |
| 2019/02/28 | 1,707 | 1,711 | 1,681 | 1,695 | 167,200 |
| 2019/02/27 | 1,714 | 1,742 | 1,702 | 1,722 | 175,700 |
| 2019/02/26 | 1,744 | 1,753 | 1,713 | 1,728 | 165,600 |
| 2019/02/25 | 1,788 | 1,799 | 1,733 | 1,784 | 263,400 |
| 2019/02/22 | 1,718 | 1,754 | 1,710 | 1,737 | 191,300 |
| 2019/02/21 | 1,690 | 1,733 | 1,666 | 1,721 | 180,800 |
| 2019/02/20 | 1,682 | 1,708 | 1,660 | 1,690 | 248,800 |
| 2019/02/19 | 1,668 | 1,688 | 1,651 | 1,684 | 139,300 |
| 2019/02/18 | 1,710 | 1,715 | 1,665 | 1,673 | 148,700 |
| 2019/02/15 | 1,645 | 1,672 | 1,640 | 1,670 | 81,200 |
| 2019/02/14 | 1,712 | 1,719 | 1,638 | 1,658 | 176,400 |
| 2019/02/13 | 1,716 | 1,717 | 1,667 | 1,714 | 111,800 |
| 2019/02/12 | 1,638 | 1,703 | 1,630 | 1,693 | 217,400 |
| 2019/02/08 | 1,666 | 1,666 | 1,614 | 1,621 | 117,900 |
| 2019/02/07 | 1,717 | 1,717 | 1,665 | 1,687 | 120,800 |
| 2019/02/06 | 1,784 | 1,786 | 1,693 | 1,702 | 149,100 |
| 2019/02/05 | 1,756 | 1,790 | 1,684 | 1,783 | 285,900 |
| 2019/02/04 | 1,677 | 1,772 | 1,621 | 1,765 | 403,900 |
| 2019/02/01 | 1,655 | 1,702 | 1,570 | 1,696 | 351,000 |
| 2019/01/31 | 1,499 | 1,572 | 1,488 | 1,535 | 246,500 |
| 2019/01/30 | 1,504 | 1,517 | 1,463 | 1,465 | 187,200 |
| 2019/01/29 | 1,508 | 1,525 | 1,481 | 1,504 | 116,100 |
| 2019/01/28 | 1,539 | 1,573 | 1,517 | 1,520 | 77,400 |
| 2019/01/25 | 1,507 | 1,551 | 1,506 | 1,536 | 65,100 |
| 2019/01/24 | 1,512 | 1,527 | 1,497 | 1,515 | 65,000 |
| 2019/01/23 | 1,500 | 1,520 | 1,494 | 1,513 | 82,400 |
| 2019/01/22 | 1,560 | 1,565 | 1,513 | 1,519 | 64,600 |
| 2019/01/21 | 1,546 | 1,555 | 1,527 | 1,546 | 84,700 |
| 2019/01/18 | 1,532 | 1,563 | 1,509 | 1,520 | 82,300 |
| 2019/01/17 | 1,513 | 1,532 | 1,488 | 1,507 | 135,000 |
| 2019/01/16 | 1,528 | 1,539 | 1,480 | 1,506 | 119,300 |
| 2019/01/15 | 1,511 | 1,536 | 1,484 | 1,522 | 116,200 |
| 2019/01/11 | 1,528 | 1,548 | 1,482 | 1,520 | 186,500 |
| 2019/01/10 | 1,520 | 1,546 | 1,481 | 1,512 | 290,400 |
| 2019/01/09 | 1,400 | 1,513 | 1,373 | 1,466 | 200,200 |
| 2019/01/08 | 1,384 | 1,415 | 1,370 | 1,381 | 127,000 |
| 2019/01/07 | 1,357 | 1,399 | 1,353 | 1,364 | 246,000 |
| 2019/01/04 | 1,410 | 1,427 | 1,324 | 1,356 | 252,700 |