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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,278 | 1,294 | 1,272 | 1,286 | 121,900 |
| 2023/12/28 | 1,259 | 1,277 | 1,259 | 1,275 | 84,000 |
| 2023/12/27 | 1,252 | 1,265 | 1,250 | 1,264 | 180,800 |
| 2023/12/26 | 1,269 | 1,269 | 1,245 | 1,252 | 213,800 |
| 2023/12/25 | 1,284 | 1,284 | 1,256 | 1,261 | 178,900 |
| 2023/12/22 | 1,282 | 1,293 | 1,271 | 1,276 | 201,700 |
| 2023/12/21 | 1,278 | 1,294 | 1,271 | 1,282 | 235,600 |
| 2023/12/20 | 1,306 | 1,318 | 1,291 | 1,297 | 176,000 |
| 2023/12/19 | 1,300 | 1,306 | 1,286 | 1,300 | 154,800 |
| 2023/12/18 | 1,281 | 1,301 | 1,275 | 1,297 | 140,000 |
| 2023/12/15 | 1,314 | 1,314 | 1,290 | 1,306 | 377,100 |
| 2023/12/14 | 1,317 | 1,319 | 1,291 | 1,298 | 219,000 |
| 2023/12/13 | 1,329 | 1,335 | 1,312 | 1,324 | 157,400 |
| 2023/12/12 | 1,371 | 1,371 | 1,320 | 1,322 | 135,900 |
| 2023/12/11 | 1,342 | 1,345 | 1,330 | 1,341 | 124,600 |
| 2023/12/08 | 1,360 | 1,361 | 1,308 | 1,316 | 218,700 |
| 2023/12/07 | 1,386 | 1,393 | 1,367 | 1,373 | 140,800 |
| 2023/12/06 | 1,385 | 1,413 | 1,384 | 1,413 | 193,100 |
| 2023/12/05 | 1,380 | 1,395 | 1,380 | 1,380 | 172,600 |
| 2023/12/04 | 1,398 | 1,399 | 1,367 | 1,385 | 155,400 |
| 2023/12/01 | 1,402 | 1,409 | 1,397 | 1,408 | 113,200 |
| 2023/11/30 | 1,373 | 1,398 | 1,371 | 1,397 | 132,800 |
| 2023/11/29 | 1,381 | 1,387 | 1,367 | 1,373 | 106,300 |
| 2023/11/28 | 1,400 | 1,400 | 1,387 | 1,397 | 107,500 |
| 2023/11/27 | 1,407 | 1,407 | 1,383 | 1,385 | 65,900 |
| 2023/11/24 | 1,396 | 1,403 | 1,384 | 1,393 | 126,600 |
| 2023/11/22 | 1,370 | 1,397 | 1,370 | 1,377 | 153,000 |
| 2023/11/21 | 1,376 | 1,383 | 1,359 | 1,378 | 176,600 |
| 2023/11/20 | 1,403 | 1,421 | 1,378 | 1,378 | 138,700 |
| 2023/11/17 | 1,397 | 1,418 | 1,395 | 1,418 | 129,300 |
| 2023/11/16 | 1,398 | 1,416 | 1,389 | 1,409 | 102,200 |
| 2023/11/15 | 1,420 | 1,422 | 1,397 | 1,414 | 91,200 |
| 2023/11/14 | 1,403 | 1,418 | 1,397 | 1,407 | 85,800 |
| 2023/11/13 | 1,413 | 1,413 | 1,385 | 1,395 | 91,900 |
| 2023/11/10 | 1,375 | 1,409 | 1,374 | 1,409 | 121,400 |
| 2023/11/09 | 1,372 | 1,403 | 1,370 | 1,399 | 106,600 |
| 2023/11/08 | 1,404 | 1,419 | 1,362 | 1,373 | 197,000 |
| 2023/11/07 | 1,421 | 1,441 | 1,410 | 1,410 | 121,000 |
| 2023/11/06 | 1,444 | 1,447 | 1,429 | 1,436 | 173,200 |
| 2023/11/02 | 1,462 | 1,462 | 1,413 | 1,414 | 223,500 |
| 2023/11/01 | 1,386 | 1,435 | 1,381 | 1,429 | 243,700 |
| 2023/10/31 | 1,344 | 1,371 | 1,334 | 1,369 | 191,700 |
| 2023/10/30 | 1,411 | 1,411 | 1,332 | 1,350 | 255,400 |
| 2023/10/27 | 1,438 | 1,454 | 1,390 | 1,396 | 824,800 |
| 2023/10/26 | 1,352 | 1,361 | 1,332 | 1,352 | 271,300 |
| 2023/10/25 | 1,347 | 1,348 | 1,325 | 1,329 | 119,000 |
| 2023/10/24 | 1,337 | 1,339 | 1,278 | 1,326 | 160,900 |
| 2023/10/23 | 1,358 | 1,365 | 1,327 | 1,327 | 254,200 |
| 2023/10/20 | 1,358 | 1,366 | 1,339 | 1,353 | 120,500 |
| 2023/10/19 | 1,346 | 1,373 | 1,345 | 1,359 | 96,700 |
| 2023/10/18 | 1,384 | 1,389 | 1,363 | 1,379 | 86,800 |
| 2023/10/17 | 1,395 | 1,405 | 1,365 | 1,376 | 101,100 |
| 2023/10/16 | 1,375 | 1,391 | 1,364 | 1,373 | 128,400 |
| 2023/10/13 | 1,419 | 1,421 | 1,392 | 1,397 | 134,400 |
| 2023/10/12 | 1,399 | 1,423 | 1,395 | 1,422 | 100,600 |
| 2023/10/11 | 1,406 | 1,409 | 1,385 | 1,387 | 131,900 |
| 2023/10/10 | 1,380 | 1,399 | 1,372 | 1,395 | 139,700 |
| 2023/10/06 | 1,331 | 1,358 | 1,327 | 1,346 | 75,000 |
| 2023/10/05 | 1,337 | 1,338 | 1,312 | 1,334 | 165,600 |
| 2023/10/04 | 1,326 | 1,337 | 1,304 | 1,307 | 169,900 |
| 2023/10/03 | 1,410 | 1,410 | 1,366 | 1,367 | 193,600 |
| 2023/10/02 | 1,440 | 1,454 | 1,415 | 1,416 | 173,200 |
| 2023/09/29 | 1,477 | 1,480 | 1,424 | 1,433 | 183,200 |
| 2023/09/28 | 1,485 | 1,499 | 1,475 | 1,489 | 85,400 |
| 2023/09/27 | 1,472 | 1,505 | 1,460 | 1,504 | 171,900 |
| 2023/09/26 | 1,515 | 1,515 | 1,488 | 1,494 | 99,400 |
| 2023/09/25 | 1,517 | 1,518 | 1,498 | 1,514 | 82,300 |
| 2023/09/22 | 1,496 | 1,520 | 1,470 | 1,507 | 160,300 |
| 2023/09/21 | 1,536 | 1,551 | 1,512 | 1,520 | 149,600 |
| 2023/09/20 | 1,560 | 1,565 | 1,531 | 1,533 | 214,900 |
| 2023/09/19 | 1,530 | 1,564 | 1,521 | 1,562 | 204,300 |
| 2023/09/15 | 1,520 | 1,530 | 1,503 | 1,510 | 205,200 |
| 2023/09/14 | 1,502 | 1,509 | 1,483 | 1,506 | 154,400 |
| 2023/09/13 | 1,494 | 1,508 | 1,485 | 1,496 | 157,800 |
| 2023/09/12 | 1,496 | 1,509 | 1,489 | 1,500 | 141,400 |
| 2023/09/11 | 1,470 | 1,479 | 1,461 | 1,472 | 127,200 |
| 2023/09/08 | 1,477 | 1,490 | 1,466 | 1,467 | 157,100 |
| 2023/09/07 | 1,490 | 1,507 | 1,482 | 1,491 | 179,900 |
| 2023/09/06 | 1,490 | 1,496 | 1,481 | 1,489 | 142,100 |
| 2023/09/05 | 1,477 | 1,490 | 1,464 | 1,488 | 132,000 |
| 2023/09/04 | 1,428 | 1,477 | 1,428 | 1,477 | 193,200 |
| 2023/09/01 | 1,421 | 1,435 | 1,413 | 1,422 | 116,500 |
| 2023/08/31 | 1,402 | 1,431 | 1,399 | 1,428 | 177,100 |
| 2023/08/30 | 1,402 | 1,411 | 1,387 | 1,402 | 110,800 |
| 2023/08/29 | 1,402 | 1,402 | 1,383 | 1,398 | 94,700 |
| 2023/08/28 | 1,380 | 1,400 | 1,379 | 1,392 | 117,300 |
| 2023/08/25 | 1,351 | 1,373 | 1,349 | 1,369 | 95,000 |
| 2023/08/24 | 1,370 | 1,373 | 1,360 | 1,370 | 91,400 |
| 2023/08/23 | 1,355 | 1,368 | 1,339 | 1,368 | 181,600 |
| 2023/08/22 | 1,339 | 1,360 | 1,330 | 1,360 | 227,300 |
| 2023/08/21 | 1,354 | 1,358 | 1,337 | 1,338 | 175,400 |
| 2023/08/18 | 1,380 | 1,382 | 1,355 | 1,361 | 135,700 |
| 2023/08/17 | 1,390 | 1,394 | 1,362 | 1,388 | 143,900 |
| 2023/08/16 | 1,393 | 1,404 | 1,388 | 1,391 | 95,300 |
| 2023/08/15 | 1,411 | 1,418 | 1,396 | 1,408 | 87,100 |
| 2023/08/14 | 1,410 | 1,443 | 1,404 | 1,410 | 202,300 |
| 2023/08/10 | 1,384 | 1,406 | 1,383 | 1,400 | 219,400 |
| 2023/08/09 | 1,365 | 1,375 | 1,343 | 1,369 | 189,300 |
| 2023/08/08 | 1,360 | 1,378 | 1,359 | 1,365 | 191,700 |
| 2023/08/07 | 1,322 | 1,352 | 1,316 | 1,343 | 116,700 |
| 2023/08/04 | 1,320 | 1,345 | 1,320 | 1,336 | 125,100 |
| 2023/08/03 | 1,350 | 1,351 | 1,325 | 1,325 | 222,800 |
| 2023/08/02 | 1,353 | 1,380 | 1,341 | 1,374 | 204,000 |
| 2023/08/01 | 1,361 | 1,376 | 1,356 | 1,360 | 197,700 |
| 2023/07/31 | 1,370 | 1,377 | 1,354 | 1,366 | 211,000 |
| 2023/07/28 | 1,339 | 1,350 | 1,268 | 1,335 | 432,300 |
| 2023/07/27 | 1,347 | 1,366 | 1,338 | 1,357 | 209,000 |
| 2023/07/26 | 1,373 | 1,373 | 1,343 | 1,349 | 86,300 |
| 2023/07/25 | 1,359 | 1,374 | 1,352 | 1,373 | 116,900 |
| 2023/07/24 | 1,340 | 1,355 | 1,336 | 1,345 | 148,300 |
| 2023/07/21 | 1,320 | 1,324 | 1,312 | 1,314 | 66,100 |
| 2023/07/20 | 1,304 | 1,327 | 1,304 | 1,320 | 134,000 |
| 2023/07/19 | 1,300 | 1,312 | 1,296 | 1,311 | 127,900 |
| 2023/07/18 | 1,265 | 1,292 | 1,265 | 1,284 | 126,100 |
| 2023/07/14 | 1,296 | 1,300 | 1,261 | 1,265 | 109,500 |
| 2023/07/13 | 1,303 | 1,304 | 1,282 | 1,296 | 84,400 |
| 2023/07/12 | 1,327 | 1,327 | 1,293 | 1,303 | 113,300 |
| 2023/07/11 | 1,309 | 1,333 | 1,303 | 1,313 | 162,200 |
| 2023/07/10 | 1,305 | 1,310 | 1,291 | 1,307 | 161,500 |
| 2023/07/07 | 1,279 | 1,309 | 1,259 | 1,295 | 179,600 |
| 2023/07/06 | 1,294 | 1,311 | 1,281 | 1,295 | 141,700 |
| 2023/07/05 | 1,288 | 1,303 | 1,272 | 1,300 | 264,000 |
| 2023/07/04 | 1,286 | 1,299 | 1,286 | 1,297 | 184,200 |
| 2023/07/03 | 1,311 | 1,314 | 1,290 | 1,293 | 89,900 |
| 2023/06/30 | 1,302 | 1,312 | 1,290 | 1,296 | 98,600 |
| 2023/06/29 | 1,333 | 1,340 | 1,306 | 1,309 | 119,000 |
| 2023/06/28 | 1,303 | 1,324 | 1,298 | 1,324 | 99,400 |
| 2023/06/27 | 1,278 | 1,298 | 1,278 | 1,292 | 60,400 |
| 2023/06/26 | 1,296 | 1,306 | 1,277 | 1,298 | 73,100 |
| 2023/06/23 | 1,319 | 1,329 | 1,289 | 1,297 | 95,300 |
| 2023/06/22 | 1,324 | 1,325 | 1,303 | 1,307 | 78,700 |
| 2023/06/21 | 1,311 | 1,335 | 1,311 | 1,322 | 99,300 |
| 2023/06/20 | 1,303 | 1,319 | 1,296 | 1,310 | 81,900 |
| 2023/06/19 | 1,339 | 1,341 | 1,307 | 1,317 | 133,200 |
| 2023/06/16 | 1,309 | 1,347 | 1,302 | 1,319 | 493,500 |
| 2023/06/15 | 1,310 | 1,319 | 1,293 | 1,309 | 208,300 |
| 2023/06/14 | 1,320 | 1,327 | 1,296 | 1,309 | 191,800 |
| 2023/06/13 | 1,282 | 1,315 | 1,271 | 1,305 | 226,400 |
| 2023/06/12 | 1,274 | 1,286 | 1,271 | 1,285 | 151,000 |
| 2023/06/09 | 1,239 | 1,269 | 1,230 | 1,264 | 233,400 |
| 2023/06/08 | 1,253 | 1,269 | 1,233 | 1,237 | 186,000 |
| 2023/06/07 | 1,250 | 1,278 | 1,239 | 1,239 | 243,000 |
| 2023/06/06 | 1,202 | 1,232 | 1,191 | 1,231 | 198,600 |
| 2023/06/05 | 1,220 | 1,223 | 1,203 | 1,219 | 197,800 |
| 2023/06/02 | 1,167 | 1,198 | 1,157 | 1,196 | 108,500 |
| 2023/06/01 | 1,160 | 1,169 | 1,149 | 1,152 | 168,000 |
| 2023/05/31 | 1,177 | 1,182 | 1,160 | 1,163 | 166,200 |
| 2023/05/30 | 1,200 | 1,203 | 1,183 | 1,195 | 83,000 |
| 2023/05/29 | 1,228 | 1,228 | 1,208 | 1,208 | 75,800 |
| 2023/05/26 | 1,225 | 1,226 | 1,205 | 1,207 | 66,300 |
| 2023/05/25 | 1,206 | 1,227 | 1,204 | 1,225 | 56,500 |
| 2023/05/24 | 1,216 | 1,226 | 1,207 | 1,222 | 66,700 |
| 2023/05/23 | 1,244 | 1,247 | 1,216 | 1,220 | 76,200 |
| 2023/05/22 | 1,221 | 1,241 | 1,218 | 1,240 | 66,400 |
| 2023/05/19 | 1,238 | 1,240 | 1,221 | 1,227 | 57,100 |
| 2023/05/18 | 1,238 | 1,238 | 1,224 | 1,238 | 73,800 |
| 2023/05/17 | 1,216 | 1,230 | 1,216 | 1,217 | 63,000 |
| 2023/05/16 | 1,235 | 1,235 | 1,208 | 1,225 | 46,500 |
| 2023/05/15 | 1,234 | 1,237 | 1,216 | 1,227 | 62,600 |
| 2023/05/12 | 1,179 | 1,230 | 1,174 | 1,226 | 202,300 |
| 2023/05/11 | 1,200 | 1,202 | 1,184 | 1,184 | 56,400 |
| 2023/05/10 | 1,204 | 1,209 | 1,183 | 1,205 | 121,100 |
| 2023/05/09 | 1,213 | 1,216 | 1,195 | 1,210 | 103,300 |
| 2023/05/08 | 1,200 | 1,207 | 1,187 | 1,202 | 99,600 |
| 2023/05/02 | 1,220 | 1,220 | 1,201 | 1,209 | 71,500 |
| 2023/05/01 | 1,220 | 1,226 | 1,206 | 1,220 | 171,800 |
| 2023/04/28 | 1,198 | 1,228 | 1,148 | 1,220 | 421,100 |
| 2023/04/27 | 1,136 | 1,176 | 1,131 | 1,171 | 204,600 |
| 2023/04/26 | 1,140 | 1,146 | 1,134 | 1,141 | 93,600 |
| 2023/04/25 | 1,136 | 1,154 | 1,135 | 1,141 | 106,400 |
| 2023/04/24 | 1,135 | 1,139 | 1,128 | 1,136 | 68,000 |
| 2023/04/21 | 1,127 | 1,136 | 1,121 | 1,133 | 106,500 |
| 2023/04/20 | 1,120 | 1,133 | 1,115 | 1,131 | 94,300 |
| 2023/04/19 | 1,125 | 1,125 | 1,113 | 1,120 | 67,600 |
| 2023/04/18 | 1,135 | 1,135 | 1,124 | 1,125 | 63,600 |
| 2023/04/17 | 1,124 | 1,135 | 1,117 | 1,124 | 134,200 |
| 2023/04/14 | 1,108 | 1,117 | 1,105 | 1,114 | 97,600 |
| 2023/04/13 | 1,118 | 1,120 | 1,109 | 1,111 | 78,300 |
| 2023/04/12 | 1,110 | 1,123 | 1,110 | 1,122 | 73,700 |
| 2023/04/11 | 1,121 | 1,124 | 1,108 | 1,113 | 61,600 |
| 2023/04/10 | 1,109 | 1,115 | 1,100 | 1,105 | 69,700 |
| 2023/04/07 | 1,091 | 1,103 | 1,091 | 1,097 | 90,300 |
| 2023/04/06 | 1,113 | 1,113 | 1,085 | 1,091 | 170,300 |
| 2023/04/05 | 1,151 | 1,154 | 1,136 | 1,138 | 60,300 |
| 2023/04/04 | 1,156 | 1,171 | 1,151 | 1,168 | 106,200 |
| 2023/04/03 | 1,172 | 1,172 | 1,148 | 1,155 | 88,000 |
| 2023/03/31 | 1,145 | 1,163 | 1,140 | 1,154 | 105,100 |
| 2023/03/30 | 1,146 | 1,146 | 1,123 | 1,138 | 72,000 |
| 2023/03/29 | 1,134 | 1,157 | 1,128 | 1,156 | 126,400 |
| 2023/03/28 | 1,116 | 1,130 | 1,114 | 1,121 | 64,600 |
| 2023/03/27 | 1,110 | 1,111 | 1,092 | 1,102 | 97,400 |
| 2023/03/24 | 1,094 | 1,106 | 1,088 | 1,098 | 80,700 |
| 2023/03/23 | 1,090 | 1,108 | 1,085 | 1,104 | 66,200 |
| 2023/03/22 | 1,120 | 1,120 | 1,099 | 1,099 | 93,100 |
| 2023/03/20 | 1,086 | 1,094 | 1,079 | 1,090 | 76,500 |
| 2023/03/17 | 1,112 | 1,116 | 1,090 | 1,103 | 105,400 |
| 2023/03/16 | 1,081 | 1,097 | 1,077 | 1,093 | 105,400 |
| 2023/03/15 | 1,110 | 1,127 | 1,098 | 1,118 | 96,100 |
| 2023/03/14 | 1,108 | 1,112 | 1,076 | 1,093 | 108,000 |
| 2023/03/13 | 1,152 | 1,152 | 1,124 | 1,138 | 92,400 |
| 2023/03/10 | 1,178 | 1,189 | 1,166 | 1,175 | 88,800 |
| 2023/03/09 | 1,192 | 1,203 | 1,191 | 1,201 | 103,100 |
| 2023/03/08 | 1,175 | 1,185 | 1,169 | 1,182 | 50,000 |
| 2023/03/07 | 1,183 | 1,185 | 1,171 | 1,174 | 83,100 |
| 2023/03/06 | 1,183 | 1,189 | 1,177 | 1,182 | 70,000 |
| 2023/03/03 | 1,169 | 1,177 | 1,165 | 1,173 | 76,900 |
| 2023/03/02 | 1,182 | 1,183 | 1,160 | 1,164 | 60,600 |
| 2023/03/01 | 1,158 | 1,182 | 1,158 | 1,182 | 69,000 |
| 2023/02/28 | 1,194 | 1,194 | 1,161 | 1,163 | 131,100 |
| 2023/02/27 | 1,179 | 1,188 | 1,177 | 1,184 | 79,700 |
| 2023/02/24 | 1,159 | 1,176 | 1,154 | 1,172 | 114,200 |
| 2023/02/22 | 1,159 | 1,165 | 1,148 | 1,149 | 126,900 |
| 2023/02/21 | 1,136 | 1,161 | 1,136 | 1,158 | 93,400 |
| 2023/02/20 | 1,125 | 1,140 | 1,121 | 1,135 | 72,600 |
| 2023/02/17 | 1,096 | 1,119 | 1,095 | 1,118 | 55,500 |
| 2023/02/16 | 1,104 | 1,117 | 1,104 | 1,113 | 50,100 |
| 2023/02/15 | 1,111 | 1,111 | 1,090 | 1,095 | 59,800 |
| 2023/02/14 | 1,110 | 1,116 | 1,100 | 1,115 | 72,900 |
| 2023/02/13 | 1,097 | 1,098 | 1,080 | 1,088 | 62,900 |
| 2023/02/10 | 1,094 | 1,108 | 1,090 | 1,102 | 54,600 |
| 2023/02/09 | 1,088 | 1,109 | 1,088 | 1,104 | 51,000 |
| 2023/02/08 | 1,106 | 1,114 | 1,093 | 1,094 | 42,400 |
| 2023/02/07 | 1,117 | 1,117 | 1,103 | 1,114 | 83,500 |
| 2023/02/06 | 1,098 | 1,125 | 1,092 | 1,107 | 133,600 |
| 2023/02/03 | 1,038 | 1,101 | 1,036 | 1,098 | 252,300 |
| 2023/02/02 | 1,075 | 1,081 | 1,027 | 1,042 | 90,900 |
| 2023/02/01 | 1,080 | 1,083 | 1,066 | 1,069 | 39,000 |
| 2023/01/31 | 1,063 | 1,077 | 1,063 | 1,072 | 98,500 |
| 2023/01/30 | 1,062 | 1,066 | 1,054 | 1,058 | 102,300 |
| 2023/01/27 | 1,050 | 1,063 | 1,042 | 1,054 | 122,400 |
| 2023/01/26 | 1,058 | 1,062 | 1,050 | 1,050 | 174,100 |
| 2023/01/25 | 1,050 | 1,066 | 1,048 | 1,059 | 37,700 |
| 2023/01/24 | 1,060 | 1,060 | 1,045 | 1,055 | 79,200 |
| 2023/01/23 | 1,044 | 1,047 | 1,031 | 1,044 | 52,400 |
| 2023/01/20 | 1,026 | 1,032 | 1,019 | 1,027 | 38,600 |
| 2023/01/19 | 1,029 | 1,032 | 1,021 | 1,025 | 65,600 |
| 2023/01/18 | 1,019 | 1,041 | 1,011 | 1,029 | 61,700 |
| 2023/01/17 | 998 | 1,017 | 998 | 1,016 | 63,600 |
| 2023/01/16 | 986 | 996 | 980 | 991 | 99,600 |
| 2023/01/13 | 990 | 1,002 | 986 | 989 | 99,600 |
| 2023/01/12 | 1,008 | 1,017 | 1,006 | 1,007 | 62,000 |
| 2023/01/11 | 1,009 | 1,016 | 1,004 | 1,009 | 59,800 |
| 2023/01/10 | 1,009 | 1,009 | 992 | 999 | 66,000 |
| 2023/01/06 | 981 | 999 | 981 | 997 | 92,400 |
| 2023/01/05 | 990 | 999 | 984 | 988 | 66,800 |
| 2023/01/04 | 1,007 | 1,007 | 990 | 991 | 85,100 |