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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,013 | 1,018 | 1,005 | 1,007 | 55,400 |
| 2022/12/29 | 1,010 | 1,013 | 996 | 1,013 | 60,800 |
| 2022/12/28 | 1,004 | 1,011 | 1,001 | 1,007 | 68,300 |
| 2022/12/27 | 1,014 | 1,017 | 997 | 1,001 | 71,100 |
| 2022/12/26 | 1,005 | 1,015 | 1,001 | 1,005 | 55,900 |
| 2022/12/23 | 1,003 | 1,006 | 996 | 997 | 70,800 |
| 2022/12/22 | 1,012 | 1,027 | 1,009 | 1,015 | 80,200 |
| 2022/12/21 | 1,025 | 1,030 | 998 | 1,000 | 144,100 |
| 2022/12/20 | 1,065 | 1,066 | 1,027 | 1,039 | 91,200 |
| 2022/12/19 | 1,047 | 1,064 | 1,041 | 1,056 | 74,300 |
| 2022/12/16 | 1,085 | 1,088 | 1,062 | 1,062 | 80,100 |
| 2022/12/15 | 1,083 | 1,093 | 1,078 | 1,090 | 112,500 |
| 2022/12/14 | 1,070 | 1,081 | 1,068 | 1,081 | 53,600 |
| 2022/12/13 | 1,082 | 1,085 | 1,070 | 1,070 | 54,200 |
| 2022/12/12 | 1,056 | 1,067 | 1,052 | 1,066 | 36,500 |
| 2022/12/09 | 1,060 | 1,072 | 1,055 | 1,058 | 88,500 |
| 2022/12/08 | 1,059 | 1,062 | 1,041 | 1,061 | 85,800 |
| 2022/12/07 | 1,050 | 1,077 | 1,050 | 1,060 | 125,000 |
| 2022/12/06 | 1,044 | 1,055 | 1,032 | 1,048 | 114,500 |
| 2022/12/05 | 1,056 | 1,058 | 1,043 | 1,049 | 84,400 |
| 2022/12/02 | 1,056 | 1,068 | 1,039 | 1,052 | 99,600 |
| 2022/12/01 | 1,086 | 1,086 | 1,071 | 1,075 | 75,000 |
| 2022/11/30 | 1,078 | 1,090 | 1,072 | 1,079 | 105,100 |
| 2022/11/29 | 1,076 | 1,088 | 1,071 | 1,085 | 57,100 |
| 2022/11/28 | 1,090 | 1,092 | 1,081 | 1,091 | 63,000 |
| 2022/11/25 | 1,094 | 1,094 | 1,082 | 1,087 | 60,400 |
| 2022/11/24 | 1,094 | 1,103 | 1,085 | 1,096 | 105,000 |
| 2022/11/22 | 1,070 | 1,079 | 1,070 | 1,077 | 63,300 |
| 2022/11/21 | 1,059 | 1,064 | 1,053 | 1,063 | 39,600 |
| 2022/11/18 | 1,037 | 1,054 | 1,037 | 1,047 | 52,700 |
| 2022/11/17 | 1,023 | 1,034 | 1,022 | 1,028 | 48,400 |
| 2022/11/16 | 1,030 | 1,030 | 1,017 | 1,020 | 77,000 |
| 2022/11/15 | 1,034 | 1,037 | 1,027 | 1,027 | 57,900 |
| 2022/11/14 | 1,068 | 1,068 | 1,035 | 1,035 | 67,300 |
| 2022/11/11 | 1,073 | 1,075 | 1,055 | 1,065 | 67,200 |
| 2022/11/10 | 1,045 | 1,055 | 1,039 | 1,049 | 61,400 |
| 2022/11/09 | 1,066 | 1,066 | 1,055 | 1,058 | 62,800 |
| 2022/11/08 | 1,055 | 1,072 | 1,050 | 1,053 | 71,700 |
| 2022/11/07 | 1,050 | 1,055 | 1,042 | 1,051 | 91,100 |
| 2022/11/04 | 1,040 | 1,048 | 1,028 | 1,035 | 93,600 |
| 2022/11/02 | 1,030 | 1,056 | 1,028 | 1,042 | 99,500 |
| 2022/11/01 | 1,050 | 1,056 | 1,033 | 1,036 | 115,300 |
| 2022/10/31 | 1,026 | 1,047 | 1,025 | 1,047 | 136,400 |
| 2022/10/28 | 997 | 1,034 | 997 | 1,020 | 436,600 |
| 2022/10/27 | 1,001 | 1,019 | 991 | 1,008 | 395,000 |
| 2022/10/26 | 1,062 | 1,066 | 1,054 | 1,059 | 143,200 |
| 2022/10/25 | 1,052 | 1,062 | 1,048 | 1,056 | 83,400 |
| 2022/10/24 | 1,055 | 1,055 | 1,038 | 1,043 | 57,800 |
| 2022/10/21 | 1,032 | 1,047 | 1,032 | 1,035 | 71,600 |
| 2022/10/20 | 1,048 | 1,059 | 1,036 | 1,041 | 138,900 |
| 2022/10/19 | 1,050 | 1,061 | 1,048 | 1,055 | 45,300 |
| 2022/10/18 | 1,067 | 1,071 | 1,050 | 1,056 | 58,100 |
| 2022/10/17 | 1,051 | 1,058 | 1,045 | 1,046 | 62,300 |
| 2022/10/14 | 1,068 | 1,077 | 1,049 | 1,063 | 108,500 |
| 2022/10/13 | 1,030 | 1,046 | 1,029 | 1,038 | 86,100 |
| 2022/10/12 | 1,041 | 1,043 | 1,027 | 1,034 | 62,900 |
| 2022/10/11 | 1,050 | 1,053 | 1,039 | 1,040 | 90,900 |
| 2022/10/07 | 1,062 | 1,069 | 1,040 | 1,060 | 75,000 |
| 2022/10/06 | 1,061 | 1,074 | 1,059 | 1,062 | 106,000 |
| 2022/10/05 | 1,072 | 1,077 | 1,059 | 1,059 | 88,800 |
| 2022/10/04 | 1,058 | 1,065 | 1,050 | 1,057 | 109,000 |
| 2022/10/03 | 1,005 | 1,033 | 1,005 | 1,033 | 152,700 |
| 2022/09/30 | 1,040 | 1,041 | 1,014 | 1,018 | 150,500 |
| 2022/09/29 | 1,046 | 1,056 | 1,040 | 1,055 | 125,000 |
| 2022/09/28 | 1,033 | 1,042 | 1,023 | 1,041 | 127,900 |
| 2022/09/27 | 1,039 | 1,045 | 1,033 | 1,036 | 89,100 |
| 2022/09/26 | 1,070 | 1,070 | 1,029 | 1,032 | 129,800 |
| 2022/09/22 | 1,071 | 1,083 | 1,066 | 1,082 | 73,500 |
| 2022/09/21 | 1,085 | 1,085 | 1,070 | 1,080 | 73,400 |
| 2022/09/20 | 1,091 | 1,106 | 1,087 | 1,093 | 89,000 |
| 2022/09/16 | 1,089 | 1,099 | 1,071 | 1,071 | 89,700 |
| 2022/09/15 | 1,111 | 1,111 | 1,092 | 1,098 | 67,100 |
| 2022/09/14 | 1,100 | 1,120 | 1,094 | 1,111 | 106,200 |
| 2022/09/13 | 1,129 | 1,129 | 1,113 | 1,119 | 92,900 |
| 2022/09/12 | 1,128 | 1,138 | 1,116 | 1,136 | 155,300 |
| 2022/09/09 | 1,118 | 1,122 | 1,109 | 1,111 | 135,500 |
| 2022/09/08 | 1,089 | 1,110 | 1,085 | 1,110 | 131,100 |
| 2022/09/07 | 1,071 | 1,079 | 1,065 | 1,075 | 57,300 |
| 2022/09/06 | 1,063 | 1,074 | 1,055 | 1,071 | 85,400 |
| 2022/09/05 | 1,073 | 1,076 | 1,058 | 1,060 | 86,600 |
| 2022/09/02 | 1,085 | 1,088 | 1,074 | 1,088 | 65,200 |
| 2022/09/01 | 1,079 | 1,090 | 1,075 | 1,085 | 78,300 |
| 2022/08/31 | 1,090 | 1,106 | 1,086 | 1,090 | 90,800 |
| 2022/08/30 | 1,097 | 1,108 | 1,089 | 1,098 | 89,500 |
| 2022/08/29 | 1,078 | 1,087 | 1,073 | 1,086 | 149,000 |
| 2022/08/26 | 1,116 | 1,116 | 1,107 | 1,108 | 40,100 |
| 2022/08/25 | 1,115 | 1,116 | 1,104 | 1,104 | 54,000 |
| 2022/08/24 | 1,112 | 1,124 | 1,111 | 1,115 | 42,600 |
| 2022/08/23 | 1,120 | 1,129 | 1,104 | 1,104 | 88,600 |
| 2022/08/22 | 1,121 | 1,143 | 1,118 | 1,140 | 84,600 |
| 2022/08/19 | 1,125 | 1,138 | 1,122 | 1,135 | 120,400 |
| 2022/08/18 | 1,113 | 1,116 | 1,105 | 1,113 | 51,000 |
| 2022/08/17 | 1,110 | 1,126 | 1,110 | 1,123 | 94,900 |
| 2022/08/16 | 1,102 | 1,107 | 1,090 | 1,094 | 90,200 |
| 2022/08/15 | 1,106 | 1,107 | 1,093 | 1,104 | 79,700 |
| 2022/08/12 | 1,081 | 1,105 | 1,081 | 1,105 | 208,700 |
| 2022/08/10 | 1,058 | 1,064 | 1,048 | 1,064 | 96,800 |
| 2022/08/09 | 1,071 | 1,071 | 1,056 | 1,059 | 85,600 |
| 2022/08/08 | 1,047 | 1,073 | 1,042 | 1,069 | 179,600 |
| 2022/08/05 | 1,021 | 1,048 | 1,019 | 1,047 | 173,600 |
| 2022/08/04 | 1,037 | 1,040 | 1,021 | 1,023 | 153,700 |
| 2022/08/03 | 1,033 | 1,042 | 1,027 | 1,037 | 142,100 |
| 2022/08/02 | 1,044 | 1,044 | 1,023 | 1,034 | 188,400 |
| 2022/08/01 | 1,025 | 1,051 | 1,024 | 1,051 | 256,100 |
| 2022/07/29 | 1,022 | 1,028 | 1,012 | 1,021 | 347,700 |
| 2022/07/28 | 1,029 | 1,044 | 1,018 | 1,022 | 746,000 |
| 2022/07/27 | 1,130 | 1,130 | 1,110 | 1,119 | 122,600 |
| 2022/07/26 | 1,128 | 1,138 | 1,125 | 1,136 | 114,700 |
| 2022/07/25 | 1,127 | 1,130 | 1,113 | 1,120 | 124,700 |
| 2022/07/22 | 1,126 | 1,136 | 1,116 | 1,129 | 141,200 |
| 2022/07/21 | 1,114 | 1,126 | 1,112 | 1,122 | 112,500 |
| 2022/07/20 | 1,123 | 1,127 | 1,111 | 1,116 | 129,900 |
| 2022/07/19 | 1,094 | 1,107 | 1,079 | 1,103 | 198,100 |
| 2022/07/15 | 1,075 | 1,087 | 1,070 | 1,080 | 159,700 |
| 2022/07/14 | 1,049 | 1,075 | 1,047 | 1,075 | 93,500 |
| 2022/07/13 | 1,071 | 1,078 | 1,061 | 1,061 | 86,300 |
| 2022/07/12 | 1,074 | 1,075 | 1,049 | 1,052 | 120,500 |
| 2022/07/11 | 1,072 | 1,093 | 1,068 | 1,081 | 125,900 |
| 2022/07/08 | 1,055 | 1,072 | 1,048 | 1,049 | 157,800 |
| 2022/07/07 | 1,029 | 1,057 | 1,029 | 1,045 | 101,900 |
| 2022/07/06 | 1,034 | 1,035 | 1,016 | 1,021 | 154,100 |
| 2022/07/05 | 1,049 | 1,049 | 1,035 | 1,042 | 148,100 |
| 2022/07/04 | 1,023 | 1,034 | 1,020 | 1,029 | 119,500 |
| 2022/07/01 | 1,049 | 1,049 | 1,004 | 1,014 | 129,400 |
| 2022/06/30 | 1,049 | 1,056 | 1,036 | 1,049 | 181,300 |
| 2022/06/29 | 1,077 | 1,077 | 1,049 | 1,050 | 170,700 |
| 2022/06/28 | 1,073 | 1,086 | 1,068 | 1,086 | 138,000 |
| 2022/06/27 | 1,085 | 1,085 | 1,069 | 1,073 | 86,400 |
| 2022/06/24 | 1,061 | 1,078 | 1,057 | 1,069 | 171,000 |
| 2022/06/23 | 1,055 | 1,074 | 1,054 | 1,071 | 135,400 |
| 2022/06/22 | 1,068 | 1,077 | 1,054 | 1,055 | 131,000 |
| 2022/06/21 | 1,058 | 1,073 | 1,054 | 1,062 | 170,700 |
| 2022/06/20 | 1,021 | 1,043 | 1,017 | 1,028 | 192,900 |
| 2022/06/17 | 998 | 1,022 | 990 | 1,012 | 411,100 |
| 2022/06/16 | 1,030 | 1,047 | 1,027 | 1,033 | 143,900 |
| 2022/06/15 | 1,037 | 1,051 | 1,026 | 1,027 | 228,000 |
| 2022/06/14 | 1,020 | 1,039 | 1,016 | 1,034 | 199,200 |
| 2022/06/13 | 1,053 | 1,063 | 1,036 | 1,040 | 198,700 |
| 2022/06/10 | 1,085 | 1,090 | 1,068 | 1,083 | 194,500 |
| 2022/06/09 | 1,094 | 1,113 | 1,090 | 1,093 | 148,400 |
| 2022/06/08 | 1,101 | 1,103 | 1,092 | 1,094 | 79,700 |
| 2022/06/07 | 1,093 | 1,116 | 1,093 | 1,097 | 129,500 |
| 2022/06/06 | 1,063 | 1,084 | 1,058 | 1,074 | 143,100 |
| 2022/06/03 | 1,103 | 1,104 | 1,066 | 1,073 | 155,100 |
| 2022/06/02 | 1,095 | 1,105 | 1,087 | 1,103 | 193,200 |
| 2022/06/01 | 1,074 | 1,100 | 1,074 | 1,100 | 191,000 |
| 2022/05/31 | 1,048 | 1,070 | 1,042 | 1,066 | 157,800 |
| 2022/05/30 | 1,032 | 1,053 | 1,031 | 1,048 | 209,400 |
| 2022/05/27 | 1,035 | 1,040 | 1,024 | 1,030 | 115,000 |
| 2022/05/26 | 1,011 | 1,024 | 1,011 | 1,016 | 102,000 |
| 2022/05/25 | 1,012 | 1,019 | 998 | 1,007 | 111,300 |
| 2022/05/24 | 1,025 | 1,026 | 1,011 | 1,011 | 82,000 |
| 2022/05/23 | 1,026 | 1,028 | 1,013 | 1,024 | 134,600 |
| 2022/05/20 | 986 | 1,026 | 986 | 1,021 | 208,300 |
| 2022/05/19 | 981 | 1,004 | 979 | 1,001 | 142,100 |
| 2022/05/18 | 1,003 | 1,015 | 996 | 1,011 | 172,400 |
| 2022/05/17 | 970 | 995 | 965 | 988 | 199,100 |
| 2022/05/16 | 1,021 | 1,021 | 979 | 983 | 196,000 |
| 2022/05/13 | 957 | 1,005 | 955 | 999 | 239,100 |
| 2022/05/12 | 959 | 991 | 954 | 977 | 183,500 |
| 2022/05/11 | 970 | 977 | 962 | 973 | 171,900 |
| 2022/05/10 | 969 | 985 | 961 | 980 | 283,600 |
| 2022/05/09 | 998 | 1,005 | 992 | 993 | 223,500 |
| 2022/05/06 | 990 | 1,027 | 990 | 1,010 | 354,500 |
| 2022/05/02 | 1,000 | 1,014 | 991 | 997 | 446,500 |
| 2022/04/28 | 932 | 1,007 | 931 | 1,007 | 753,300 |
| 2022/04/27 | 865 | 870 | 857 | 857 | 181,700 |
| 2022/04/26 | 891 | 894 | 875 | 875 | 140,900 |
| 2022/04/25 | 891 | 891 | 878 | 883 | 114,700 |
| 2022/04/22 | 905 | 911 | 899 | 906 | 128,200 |
| 2022/04/21 | 905 | 917 | 899 | 916 | 155,700 |
| 2022/04/20 | 909 | 920 | 900 | 915 | 103,400 |
| 2022/04/19 | 886 | 890 | 875 | 889 | 73,500 |
| 2022/04/18 | 871 | 876 | 858 | 874 | 116,400 |
| 2022/04/15 | 879 | 881 | 867 | 879 | 137,300 |
| 2022/04/14 | 886 | 888 | 880 | 880 | 170,300 |
| 2022/04/13 | 897 | 904 | 889 | 896 | 113,700 |
| 2022/04/12 | 891 | 898 | 886 | 886 | 134,700 |
| 2022/04/11 | 889 | 906 | 888 | 894 | 161,500 |
| 2022/04/08 | 898 | 906 | 887 | 894 | 146,200 |
| 2022/04/07 | 906 | 907 | 887 | 899 | 153,000 |
| 2022/04/06 | 940 | 949 | 918 | 918 | 138,100 |
| 2022/04/05 | 959 | 965 | 950 | 955 | 159,900 |
| 2022/04/04 | 940 | 957 | 940 | 953 | 116,600 |
| 2022/04/01 | 940 | 961 | 934 | 954 | 146,400 |
| 2022/03/31 | 934 | 957 | 933 | 948 | 174,800 |
| 2022/03/30 | 961 | 962 | 932 | 949 | 170,100 |
| 2022/03/29 | 953 | 966 | 950 | 965 | 157,900 |
| 2022/03/28 | 958 | 965 | 948 | 963 | 113,000 |
| 2022/03/25 | 959 | 963 | 942 | 945 | 164,900 |
| 2022/03/24 | 933 | 949 | 927 | 949 | 159,700 |
| 2022/03/23 | 956 | 960 | 943 | 952 | 189,700 |
| 2022/03/22 | 919 | 943 | 919 | 937 | 232,400 |
| 2022/03/18 | 916 | 924 | 904 | 917 | 407,000 |
| 2022/03/17 | 925 | 930 | 911 | 926 | 235,900 |
| 2022/03/16 | 898 | 899 | 882 | 898 | 219,700 |
| 2022/03/15 | 868 | 898 | 867 | 898 | 171,100 |
| 2022/03/14 | 841 | 868 | 841 | 861 | 192,100 |
| 2022/03/11 | 864 | 865 | 833 | 845 | 238,900 |
| 2022/03/10 | 881 | 890 | 875 | 879 | 280,900 |
| 2022/03/09 | 863 | 870 | 846 | 851 | 134,600 |
| 2022/03/08 | 862 | 875 | 840 | 844 | 271,700 |
| 2022/03/07 | 929 | 930 | 874 | 877 | 234,800 |
| 2022/03/04 | 974 | 974 | 934 | 944 | 396,600 |
| 2022/03/03 | 989 | 1,006 | 985 | 989 | 206,700 |
| 2022/03/02 | 989 | 992 | 965 | 969 | 256,300 |
| 2022/03/01 | 1,017 | 1,026 | 1,009 | 1,016 | 189,800 |
| 2022/02/28 | 1,010 | 1,020 | 998 | 1,015 | 166,900 |
| 2022/02/25 | 995 | 1,003 | 988 | 1,003 | 115,900 |
| 2022/02/24 | 1,000 | 1,008 | 991 | 1,004 | 265,100 |
| 2022/02/22 | 1,005 | 1,016 | 997 | 1,004 | 225,400 |
| 2022/02/21 | 1,021 | 1,021 | 1,006 | 1,016 | 176,400 |
| 2022/02/18 | 1,028 | 1,040 | 1,022 | 1,036 | 145,100 |
| 2022/02/17 | 1,044 | 1,049 | 1,034 | 1,046 | 199,500 |
| 2022/02/16 | 1,070 | 1,078 | 1,054 | 1,061 | 171,100 |
| 2022/02/15 | 1,059 | 1,063 | 1,044 | 1,049 | 257,400 |
| 2022/02/14 | 1,069 | 1,077 | 1,050 | 1,059 | 233,000 |
| 2022/02/10 | 1,112 | 1,112 | 1,084 | 1,089 | 196,200 |
| 2022/02/09 | 1,080 | 1,113 | 1,072 | 1,107 | 162,700 |
| 2022/02/08 | 1,070 | 1,086 | 1,064 | 1,073 | 216,200 |
| 2022/02/07 | 1,065 | 1,078 | 1,040 | 1,076 | 241,600 |
| 2022/02/04 | 1,055 | 1,086 | 1,044 | 1,075 | 312,300 |
| 2022/02/03 | 1,063 | 1,138 | 1,062 | 1,114 | 411,300 |
| 2022/02/02 | 1,068 | 1,096 | 1,065 | 1,082 | 284,200 |
| 2022/02/01 | 1,101 | 1,102 | 1,065 | 1,068 | 181,000 |
| 2022/01/31 | 1,080 | 1,093 | 1,075 | 1,086 | 137,500 |
| 2022/01/28 | 1,090 | 1,097 | 1,069 | 1,097 | 121,200 |
| 2022/01/27 | 1,107 | 1,110 | 1,060 | 1,069 | 130,500 |
| 2022/01/26 | 1,100 | 1,106 | 1,083 | 1,090 | 164,700 |
| 2022/01/25 | 1,130 | 1,130 | 1,100 | 1,107 | 115,700 |
| 2022/01/24 | 1,097 | 1,133 | 1,092 | 1,133 | 128,000 |
| 2022/01/21 | 1,120 | 1,120 | 1,090 | 1,110 | 146,800 |
| 2022/01/20 | 1,131 | 1,154 | 1,119 | 1,146 | 159,600 |
| 2022/01/19 | 1,182 | 1,187 | 1,145 | 1,151 | 134,400 |
| 2022/01/18 | 1,238 | 1,247 | 1,203 | 1,211 | 85,700 |
| 2022/01/17 | 1,253 | 1,268 | 1,238 | 1,238 | 118,100 |
| 2022/01/14 | 1,276 | 1,276 | 1,245 | 1,251 | 101,600 |
| 2022/01/13 | 1,253 | 1,276 | 1,245 | 1,270 | 136,400 |
| 2022/01/12 | 1,263 | 1,278 | 1,262 | 1,273 | 143,800 |
| 2022/01/11 | 1,266 | 1,275 | 1,253 | 1,273 | 116,800 |
| 2022/01/07 | 1,257 | 1,264 | 1,237 | 1,260 | 130,900 |
| 2022/01/06 | 1,225 | 1,265 | 1,225 | 1,237 | 149,900 |
| 2022/01/05 | 1,262 | 1,288 | 1,250 | 1,282 | 129,700 |
| 2022/01/04 | 1,235 | 1,243 | 1,219 | 1,242 | 103,900 |