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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,214 | 1,224 | 1,199 | 1,215 | 64,300 |
| 2021/12/29 | 1,196 | 1,217 | 1,190 | 1,217 | 84,700 |
| 2021/12/28 | 1,185 | 1,199 | 1,179 | 1,196 | 102,200 |
| 2021/12/27 | 1,168 | 1,175 | 1,155 | 1,169 | 93,500 |
| 2021/12/24 | 1,144 | 1,159 | 1,140 | 1,158 | 63,300 |
| 2021/12/23 | 1,125 | 1,140 | 1,125 | 1,137 | 67,200 |
| 2021/12/22 | 1,121 | 1,125 | 1,100 | 1,112 | 133,000 |
| 2021/12/21 | 1,135 | 1,135 | 1,108 | 1,114 | 238,600 |
| 2021/12/20 | 1,170 | 1,170 | 1,112 | 1,120 | 226,900 |
| 2021/12/17 | 1,163 | 1,190 | 1,155 | 1,189 | 287,600 |
| 2021/12/16 | 1,150 | 1,159 | 1,142 | 1,144 | 106,000 |
| 2021/12/15 | 1,115 | 1,135 | 1,111 | 1,133 | 92,900 |
| 2021/12/14 | 1,120 | 1,128 | 1,110 | 1,115 | 67,700 |
| 2021/12/13 | 1,139 | 1,142 | 1,120 | 1,128 | 69,700 |
| 2021/12/10 | 1,122 | 1,127 | 1,115 | 1,119 | 85,400 |
| 2021/12/09 | 1,151 | 1,152 | 1,124 | 1,125 | 52,700 |
| 2021/12/08 | 1,179 | 1,179 | 1,148 | 1,151 | 85,900 |
| 2021/12/07 | 1,138 | 1,157 | 1,120 | 1,157 | 119,300 |
| 2021/12/06 | 1,127 | 1,129 | 1,105 | 1,108 | 81,300 |
| 2021/12/03 | 1,106 | 1,121 | 1,092 | 1,121 | 48,800 |
| 2021/12/02 | 1,083 | 1,100 | 1,076 | 1,087 | 120,200 |
| 2021/12/01 | 1,047 | 1,089 | 1,042 | 1,084 | 118,700 |
| 2021/11/30 | 1,083 | 1,104 | 1,051 | 1,051 | 144,900 |
| 2021/11/29 | 1,082 | 1,094 | 1,069 | 1,072 | 119,300 |
| 2021/11/26 | 1,125 | 1,129 | 1,108 | 1,110 | 102,100 |
| 2021/11/25 | 1,134 | 1,141 | 1,125 | 1,135 | 56,700 |
| 2021/11/24 | 1,146 | 1,168 | 1,140 | 1,141 | 64,100 |
| 2021/11/22 | 1,151 | 1,155 | 1,131 | 1,145 | 72,300 |
| 2021/11/19 | 1,140 | 1,162 | 1,133 | 1,162 | 71,400 |
| 2021/11/18 | 1,141 | 1,153 | 1,132 | 1,145 | 89,500 |
| 2021/11/17 | 1,180 | 1,180 | 1,148 | 1,154 | 117,800 |
| 2021/11/16 | 1,188 | 1,198 | 1,179 | 1,182 | 63,400 |
| 2021/11/15 | 1,194 | 1,202 | 1,173 | 1,181 | 92,000 |
| 2021/11/12 | 1,170 | 1,192 | 1,170 | 1,184 | 78,600 |
| 2021/11/11 | 1,168 | 1,173 | 1,156 | 1,166 | 67,500 |
| 2021/11/10 | 1,181 | 1,191 | 1,157 | 1,158 | 67,200 |
| 2021/11/09 | 1,222 | 1,235 | 1,195 | 1,195 | 65,900 |
| 2021/11/08 | 1,211 | 1,238 | 1,206 | 1,231 | 118,200 |
| 2021/11/05 | 1,204 | 1,212 | 1,196 | 1,207 | 110,700 |
| 2021/11/04 | 1,197 | 1,215 | 1,178 | 1,210 | 209,100 |
| 2021/11/02 | 1,199 | 1,205 | 1,179 | 1,183 | 131,000 |
| 2021/11/01 | 1,177 | 1,205 | 1,166 | 1,203 | 165,400 |
| 2021/10/29 | 1,183 | 1,193 | 1,144 | 1,157 | 269,800 |
| 2021/10/28 | 1,151 | 1,205 | 1,127 | 1,198 | 738,600 |
| 2021/10/27 | 1,221 | 1,221 | 1,201 | 1,211 | 99,100 |
| 2021/10/26 | 1,206 | 1,221 | 1,200 | 1,221 | 93,400 |
| 2021/10/25 | 1,192 | 1,204 | 1,184 | 1,199 | 79,700 |
| 2021/10/22 | 1,203 | 1,213 | 1,190 | 1,201 | 91,900 |
| 2021/10/21 | 1,221 | 1,225 | 1,201 | 1,207 | 93,100 |
| 2021/10/20 | 1,246 | 1,246 | 1,217 | 1,221 | 130,100 |
| 2021/10/19 | 1,281 | 1,281 | 1,231 | 1,231 | 140,800 |
| 2021/10/18 | 1,270 | 1,293 | 1,266 | 1,289 | 236,900 |
| 2021/10/15 | 1,221 | 1,245 | 1,211 | 1,243 | 229,300 |
| 2021/10/14 | 1,182 | 1,210 | 1,173 | 1,210 | 187,600 |
| 2021/10/13 | 1,165 | 1,190 | 1,160 | 1,181 | 182,000 |
| 2021/10/12 | 1,160 | 1,172 | 1,149 | 1,170 | 139,100 |
| 2021/10/11 | 1,115 | 1,163 | 1,115 | 1,160 | 212,000 |
| 2021/10/08 | 1,111 | 1,131 | 1,102 | 1,111 | 85,300 |
| 2021/10/07 | 1,104 | 1,104 | 1,090 | 1,092 | 102,300 |
| 2021/10/06 | 1,118 | 1,127 | 1,095 | 1,106 | 104,900 |
| 2021/10/05 | 1,115 | 1,122 | 1,092 | 1,102 | 148,800 |
| 2021/10/04 | 1,160 | 1,160 | 1,122 | 1,128 | 95,000 |
| 2021/10/01 | 1,177 | 1,177 | 1,137 | 1,138 | 152,400 |
| 2021/09/30 | 1,200 | 1,206 | 1,179 | 1,182 | 83,300 |
| 2021/09/29 | 1,193 | 1,200 | 1,181 | 1,200 | 163,500 |
| 2021/09/28 | 1,210 | 1,228 | 1,200 | 1,228 | 124,400 |
| 2021/09/27 | 1,215 | 1,223 | 1,206 | 1,210 | 87,900 |
| 2021/09/24 | 1,207 | 1,220 | 1,201 | 1,209 | 213,900 |
| 2021/09/22 | 1,205 | 1,205 | 1,171 | 1,171 | 153,200 |
| 2021/09/21 | 1,209 | 1,220 | 1,204 | 1,207 | 188,600 |
| 2021/09/17 | 1,258 | 1,258 | 1,237 | 1,239 | 160,400 |
| 2021/09/16 | 1,263 | 1,263 | 1,240 | 1,250 | 138,900 |
| 2021/09/15 | 1,290 | 1,290 | 1,253 | 1,261 | 159,200 |
| 2021/09/14 | 1,280 | 1,313 | 1,280 | 1,313 | 185,700 |
| 2021/09/13 | 1,263 | 1,269 | 1,258 | 1,269 | 162,800 |
| 2021/09/10 | 1,262 | 1,275 | 1,255 | 1,275 | 149,100 |
| 2021/09/09 | 1,277 | 1,278 | 1,256 | 1,260 | 114,400 |
| 2021/09/08 | 1,285 | 1,287 | 1,278 | 1,285 | 94,600 |
| 2021/09/07 | 1,280 | 1,283 | 1,268 | 1,283 | 144,700 |
| 2021/09/06 | 1,275 | 1,276 | 1,256 | 1,268 | 143,300 |
| 2021/09/03 | 1,261 | 1,282 | 1,254 | 1,270 | 116,400 |
| 2021/09/02 | 1,254 | 1,261 | 1,235 | 1,256 | 78,500 |
| 2021/09/01 | 1,255 | 1,262 | 1,248 | 1,252 | 160,700 |
| 2021/08/31 | 1,268 | 1,268 | 1,239 | 1,257 | 192,900 |
| 2021/08/30 | 1,265 | 1,276 | 1,258 | 1,275 | 145,700 |
| 2021/08/27 | 1,244 | 1,250 | 1,237 | 1,249 | 178,000 |
| 2021/08/26 | 1,266 | 1,280 | 1,265 | 1,272 | 85,100 |
| 2021/08/25 | 1,270 | 1,290 | 1,261 | 1,266 | 93,800 |
| 2021/08/24 | 1,229 | 1,262 | 1,229 | 1,255 | 124,300 |
| 2021/08/23 | 1,219 | 1,240 | 1,219 | 1,221 | 169,800 |
| 2021/08/20 | 1,245 | 1,257 | 1,196 | 1,205 | 285,300 |
| 2021/08/19 | 1,242 | 1,273 | 1,231 | 1,232 | 129,800 |
| 2021/08/18 | 1,249 | 1,275 | 1,249 | 1,256 | 95,500 |
| 2021/08/17 | 1,247 | 1,257 | 1,238 | 1,253 | 162,900 |
| 2021/08/16 | 1,257 | 1,257 | 1,215 | 1,218 | 148,500 |
| 2021/08/13 | 1,270 | 1,275 | 1,256 | 1,259 | 214,500 |
| 2021/08/12 | 1,284 | 1,285 | 1,258 | 1,285 | 197,300 |
| 2021/08/11 | 1,264 | 1,277 | 1,253 | 1,274 | 137,400 |
| 2021/08/10 | 1,240 | 1,259 | 1,230 | 1,246 | 400,000 |
| 2021/08/06 | 1,246 | 1,246 | 1,221 | 1,235 | 289,100 |
| 2021/08/05 | 1,265 | 1,268 | 1,243 | 1,255 | 150,400 |
| 2021/08/04 | 1,313 | 1,317 | 1,284 | 1,290 | 196,000 |
| 2021/08/03 | 1,335 | 1,340 | 1,308 | 1,312 | 130,200 |
| 2021/08/02 | 1,325 | 1,351 | 1,319 | 1,338 | 162,300 |
| 2021/07/30 | 1,324 | 1,347 | 1,301 | 1,325 | 399,600 |
| 2021/07/29 | 1,306 | 1,354 | 1,272 | 1,325 | 702,500 |
| 2021/07/28 | 1,240 | 1,263 | 1,229 | 1,246 | 181,200 |
| 2021/07/27 | 1,239 | 1,242 | 1,219 | 1,234 | 110,200 |
| 2021/07/26 | 1,212 | 1,218 | 1,199 | 1,215 | 85,900 |
| 2021/07/21 | 1,169 | 1,190 | 1,169 | 1,177 | 68,900 |
| 2021/07/20 | 1,151 | 1,161 | 1,143 | 1,152 | 93,500 |
| 2021/07/19 | 1,168 | 1,170 | 1,160 | 1,170 | 66,700 |
| 2021/07/16 | 1,183 | 1,197 | 1,181 | 1,188 | 67,200 |
| 2021/07/15 | 1,219 | 1,226 | 1,195 | 1,197 | 110,600 |
| 2021/07/14 | 1,227 | 1,232 | 1,211 | 1,226 | 116,700 |
| 2021/07/13 | 1,206 | 1,222 | 1,202 | 1,213 | 77,200 |
| 2021/07/12 | 1,202 | 1,207 | 1,188 | 1,192 | 157,400 |
| 2021/07/09 | 1,151 | 1,162 | 1,139 | 1,162 | 198,000 |
| 2021/07/08 | 1,171 | 1,183 | 1,164 | 1,168 | 170,700 |
| 2021/07/07 | 1,189 | 1,197 | 1,167 | 1,174 | 88,900 |
| 2021/07/06 | 1,198 | 1,208 | 1,195 | 1,203 | 86,900 |
| 2021/07/05 | 1,201 | 1,201 | 1,186 | 1,188 | 45,300 |
| 2021/07/02 | 1,190 | 1,209 | 1,185 | 1,208 | 78,900 |
| 2021/07/01 | 1,197 | 1,206 | 1,175 | 1,188 | 66,500 |
| 2021/06/30 | 1,198 | 1,215 | 1,193 | 1,197 | 104,200 |
| 2021/06/29 | 1,175 | 1,188 | 1,162 | 1,187 | 74,600 |
| 2021/06/28 | 1,197 | 1,197 | 1,182 | 1,187 | 82,800 |
| 2021/06/25 | 1,174 | 1,197 | 1,171 | 1,190 | 71,700 |
| 2021/06/24 | 1,145 | 1,177 | 1,145 | 1,168 | 101,000 |
| 2021/06/23 | 1,138 | 1,149 | 1,131 | 1,144 | 65,300 |
| 2021/06/22 | 1,107 | 1,140 | 1,103 | 1,138 | 132,500 |
| 2021/06/21 | 1,096 | 1,096 | 1,061 | 1,076 | 255,000 |
| 2021/06/18 | 1,147 | 1,148 | 1,115 | 1,115 | 331,700 |
| 2021/06/17 | 1,144 | 1,167 | 1,143 | 1,153 | 215,800 |
| 2021/06/16 | 1,140 | 1,156 | 1,138 | 1,151 | 83,900 |
| 2021/06/15 | 1,157 | 1,157 | 1,129 | 1,143 | 144,700 |
| 2021/06/14 | 1,177 | 1,177 | 1,139 | 1,147 | 89,200 |
| 2021/06/11 | 1,174 | 1,174 | 1,160 | 1,165 | 99,400 |
| 2021/06/10 | 1,166 | 1,189 | 1,159 | 1,188 | 69,700 |
| 2021/06/09 | 1,184 | 1,195 | 1,166 | 1,166 | 105,600 |
| 2021/06/08 | 1,176 | 1,214 | 1,176 | 1,192 | 110,000 |
| 2021/06/07 | 1,200 | 1,202 | 1,175 | 1,176 | 86,400 |
| 2021/06/04 | 1,167 | 1,197 | 1,166 | 1,197 | 145,200 |
| 2021/06/03 | 1,181 | 1,186 | 1,168 | 1,173 | 173,200 |
| 2021/06/02 | 1,186 | 1,198 | 1,173 | 1,189 | 126,000 |
| 2021/06/01 | 1,187 | 1,189 | 1,166 | 1,186 | 144,900 |
| 2021/05/31 | 1,206 | 1,212 | 1,172 | 1,183 | 89,000 |
| 2021/05/28 | 1,210 | 1,220 | 1,199 | 1,206 | 133,600 |
| 2021/05/27 | 1,210 | 1,221 | 1,186 | 1,186 | 153,100 |
| 2021/05/26 | 1,205 | 1,222 | 1,198 | 1,215 | 66,300 |
| 2021/05/25 | 1,223 | 1,230 | 1,215 | 1,219 | 48,000 |
| 2021/05/24 | 1,204 | 1,239 | 1,204 | 1,230 | 41,900 |
| 2021/05/21 | 1,204 | 1,227 | 1,204 | 1,211 | 43,300 |
| 2021/05/20 | 1,198 | 1,221 | 1,198 | 1,212 | 42,200 |
| 2021/05/19 | 1,196 | 1,222 | 1,195 | 1,201 | 74,800 |
| 2021/05/18 | 1,206 | 1,230 | 1,204 | 1,221 | 48,400 |
| 2021/05/17 | 1,196 | 1,215 | 1,188 | 1,204 | 57,000 |
| 2021/05/14 | 1,214 | 1,220 | 1,174 | 1,183 | 134,900 |
| 2021/05/13 | 1,208 | 1,227 | 1,198 | 1,198 | 72,300 |
| 2021/05/12 | 1,222 | 1,223 | 1,191 | 1,220 | 98,600 |
| 2021/05/11 | 1,251 | 1,269 | 1,215 | 1,220 | 140,900 |
| 2021/05/10 | 1,242 | 1,264 | 1,242 | 1,262 | 73,300 |
| 2021/05/07 | 1,239 | 1,256 | 1,223 | 1,240 | 122,300 |
| 2021/05/06 | 1,185 | 1,241 | 1,183 | 1,233 | 196,800 |
| 2021/04/30 | 1,136 | 1,204 | 1,110 | 1,173 | 304,900 |
| 2021/04/28 | 1,202 | 1,238 | 1,197 | 1,226 | 123,900 |
| 2021/04/27 | 1,220 | 1,223 | 1,201 | 1,201 | 72,300 |
| 2021/04/26 | 1,233 | 1,241 | 1,216 | 1,216 | 65,600 |
| 2021/04/23 | 1,225 | 1,240 | 1,220 | 1,232 | 57,600 |
| 2021/04/22 | 1,238 | 1,239 | 1,214 | 1,229 | 84,700 |
| 2021/04/21 | 1,240 | 1,240 | 1,197 | 1,217 | 116,200 |
| 2021/04/20 | 1,301 | 1,302 | 1,267 | 1,267 | 115,900 |
| 2021/04/19 | 1,322 | 1,340 | 1,312 | 1,324 | 119,300 |
| 2021/04/16 | 1,293 | 1,321 | 1,282 | 1,309 | 157,300 |
| 2021/04/15 | 1,261 | 1,290 | 1,260 | 1,282 | 78,900 |
| 2021/04/14 | 1,250 | 1,258 | 1,233 | 1,256 | 92,900 |
| 2021/04/13 | 1,241 | 1,267 | 1,235 | 1,256 | 77,500 |
| 2021/04/12 | 1,238 | 1,245 | 1,230 | 1,230 | 47,600 |
| 2021/04/09 | 1,224 | 1,247 | 1,220 | 1,229 | 74,500 |
| 2021/04/08 | 1,235 | 1,241 | 1,221 | 1,233 | 99,200 |
| 2021/04/07 | 1,248 | 1,265 | 1,241 | 1,252 | 63,500 |
| 2021/04/06 | 1,284 | 1,288 | 1,240 | 1,260 | 102,800 |
| 2021/04/05 | 1,260 | 1,281 | 1,232 | 1,281 | 147,900 |
| 2021/04/02 | 1,282 | 1,283 | 1,251 | 1,263 | 85,300 |
| 2021/04/01 | 1,276 | 1,282 | 1,250 | 1,268 | 135,800 |
| 2021/03/31 | 1,276 | 1,290 | 1,265 | 1,271 | 135,800 |
| 2021/03/30 | 1,281 | 1,292 | 1,264 | 1,278 | 116,300 |
| 2021/03/29 | 1,312 | 1,313 | 1,264 | 1,281 | 205,500 |
| 2021/03/26 | 1,320 | 1,321 | 1,303 | 1,311 | 112,200 |
| 2021/03/25 | 1,286 | 1,313 | 1,283 | 1,292 | 101,500 |
| 2021/03/24 | 1,313 | 1,318 | 1,253 | 1,280 | 146,700 |
| 2021/03/23 | 1,382 | 1,382 | 1,323 | 1,323 | 99,100 |
| 2021/03/22 | 1,397 | 1,400 | 1,368 | 1,387 | 98,800 |
| 2021/03/19 | 1,376 | 1,402 | 1,363 | 1,402 | 141,100 |
| 2021/03/18 | 1,399 | 1,400 | 1,369 | 1,397 | 100,700 |
| 2021/03/17 | 1,370 | 1,385 | 1,355 | 1,385 | 90,000 |
| 2021/03/16 | 1,365 | 1,392 | 1,352 | 1,390 | 142,800 |
| 2021/03/15 | 1,343 | 1,356 | 1,327 | 1,355 | 143,100 |
| 2021/03/12 | 1,305 | 1,326 | 1,279 | 1,326 | 155,900 |
| 2021/03/11 | 1,310 | 1,310 | 1,288 | 1,296 | 102,000 |
| 2021/03/10 | 1,297 | 1,297 | 1,269 | 1,292 | 130,100 |
| 2021/03/09 | 1,275 | 1,309 | 1,272 | 1,305 | 250,200 |
| 2021/03/08 | 1,241 | 1,272 | 1,241 | 1,261 | 233,300 |
| 2021/03/05 | 1,175 | 1,214 | 1,153 | 1,212 | 156,800 |
| 2021/03/04 | 1,167 | 1,190 | 1,167 | 1,190 | 163,200 |
| 2021/03/03 | 1,173 | 1,178 | 1,159 | 1,174 | 159,300 |
| 2021/03/02 | 1,171 | 1,185 | 1,148 | 1,163 | 166,600 |
| 2021/03/01 | 1,172 | 1,176 | 1,148 | 1,167 | 107,900 |
| 2021/02/26 | 1,170 | 1,185 | 1,153 | 1,153 | 156,100 |
| 2021/02/25 | 1,203 | 1,203 | 1,180 | 1,194 | 146,000 |
| 2021/02/24 | 1,205 | 1,211 | 1,177 | 1,177 | 77,000 |
| 2021/02/22 | 1,226 | 1,232 | 1,205 | 1,214 | 90,100 |
| 2021/02/19 | 1,220 | 1,230 | 1,189 | 1,207 | 123,400 |
| 2021/02/18 | 1,250 | 1,253 | 1,217 | 1,220 | 114,500 |
| 2021/02/17 | 1,250 | 1,271 | 1,241 | 1,261 | 100,700 |
| 2021/02/16 | 1,295 | 1,298 | 1,257 | 1,270 | 120,000 |
| 2021/02/15 | 1,340 | 1,340 | 1,264 | 1,284 | 238,200 |
| 2021/02/12 | 1,295 | 1,341 | 1,292 | 1,316 | 227,800 |
| 2021/02/10 | 1,241 | 1,287 | 1,233 | 1,285 | 187,700 |
| 2021/02/09 | 1,250 | 1,274 | 1,231 | 1,240 | 211,600 |
| 2021/02/08 | 1,270 | 1,284 | 1,243 | 1,249 | 256,100 |
| 2021/02/05 | 1,257 | 1,269 | 1,226 | 1,263 | 280,100 |
| 2021/02/04 | 1,265 | 1,312 | 1,244 | 1,258 | 407,100 |
| 2021/02/03 | 1,234 | 1,274 | 1,208 | 1,244 | 321,600 |
| 2021/02/02 | 1,128 | 1,215 | 1,125 | 1,207 | 358,300 |
| 2021/02/01 | 1,090 | 1,134 | 1,081 | 1,125 | 202,600 |
| 2021/01/29 | 1,129 | 1,140 | 1,095 | 1,095 | 115,400 |
| 2021/01/28 | 1,121 | 1,143 | 1,112 | 1,134 | 111,700 |
| 2021/01/27 | 1,121 | 1,139 | 1,115 | 1,133 | 82,100 |
| 2021/01/26 | 1,146 | 1,146 | 1,123 | 1,131 | 76,100 |
| 2021/01/25 | 1,147 | 1,149 | 1,116 | 1,141 | 118,900 |
| 2021/01/22 | 1,155 | 1,157 | 1,135 | 1,144 | 75,600 |
| 2021/01/21 | 1,150 | 1,171 | 1,145 | 1,155 | 98,900 |
| 2021/01/20 | 1,121 | 1,130 | 1,116 | 1,126 | 57,000 |
| 2021/01/19 | 1,131 | 1,135 | 1,112 | 1,117 | 155,500 |
| 2021/01/18 | 1,140 | 1,152 | 1,118 | 1,126 | 113,400 |
| 2021/01/15 | 1,179 | 1,179 | 1,149 | 1,150 | 102,500 |
| 2021/01/14 | 1,172 | 1,172 | 1,154 | 1,171 | 144,000 |
| 2021/01/13 | 1,177 | 1,189 | 1,163 | 1,166 | 165,000 |
| 2021/01/12 | 1,176 | 1,181 | 1,155 | 1,160 | 132,900 |
| 2021/01/08 | 1,150 | 1,182 | 1,133 | 1,178 | 126,400 |
| 2021/01/07 | 1,162 | 1,179 | 1,155 | 1,158 | 164,600 |
| 2021/01/06 | 1,088 | 1,153 | 1,086 | 1,147 | 233,200 |
| 2021/01/05 | 1,063 | 1,082 | 1,052 | 1,080 | 97,400 |
| 2021/01/04 | 1,085 | 1,093 | 1,060 | 1,084 | 106,900 |