7250 太平洋工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 250 | 252 | 250 | 252 | 16,000 | 252 |
| 2000-12-28 | 252 | 252 | 250 | 251 | 11,000 | 251 |
| 2000-12-27 | 243 | 252 | 243 | 252 | 72,000 | 252 |
| 2000-12-26 | 253 | 253 | 245 | 250 | 12,000 | 250 |
| 2000-12-25 | 248 | 254 | 241 | 242 | 44,000 | 242 |
| 2000-12-22 | 245 | 248 | 245 | 248 | 10,000 | 248 |
| 2000-12-21 | 250 | 250 | 244 | 245 | 52,000 | 245 |
| 2000-12-20 | 250 | 253 | 250 | 251 | 12,000 | 251 |
| 2000-12-19 | 252 | 255 | 250 | 251 | 43,000 | 251 |
| 2000-12-18 | 258 | 258 | 250 | 250 | 83,000 | 250 |
| 2000-12-15 | 272 | 272 | 257 | 260 | 56,000 | 260 |
| 2000-12-14 | 273 | 273 | 269 | 270 | 44,000 | 270 |
| 2000-12-13 | 266 | 273 | 266 | 273 | 84,000 | 273 |
| 2000-12-12 | 267 | 269 | 265 | 267 | 63,000 | 267 |
| 2000-12-11 | 267 | 267 | 263 | 267 | 16,000 | 267 |
| 2000-12-08 | 254 | 267 | 254 | 267 | 49,000 | 267 |
| 2000-12-07 | 258 | 264 | 258 | 264 | 23,000 | 264 |
| 2000-12-06 | 269 | 270 | 258 | 258 | 115,000 | 258 |
| 2000-12-05 | 269 | 269 | 264 | 266 | 116,000 | 266 |
| 2000-12-04 | 263 | 266 | 262 | 264 | 23,000 | 264 |
| 2000-12-01 | 260 | 266 | 259 | 262 | 22,000 | 262 |
| 2000-11-30 | 259 | 265 | 256 | 265 | 12,000 | 265 |
| 2000-11-29 | 267 | 267 | 260 | 260 | 3,000 | 260 |
| 2000-11-28 | 261 | 262 | 261 | 262 | 15,000 | 262 |
| 2000-11-27 | 264 | 266 | 260 | 262 | 70,000 | 262 |
| 2000-11-24 | 257 | 265 | 256 | 265 | 29,000 | 265 |
| 2000-11-22 | 263 | 263 | 251 | 261 | 13,000 | 261 |
| 2000-11-21 | 259 | 265 | 250 | 265 | 42,000 | 265 |
| 2000-11-20 | 256 | 259 | 256 | 259 | 4,000 | 259 |
| 2000-11-17 | 260 | 260 | 251 | 251 | 6,000 | 251 |
| 2000-11-16 | 258 | 258 | 255 | 255 | 17,000 | 255 |
| 2000-11-15 | 267 | 267 | 258 | 258 | 24,000 | 258 |
| 2000-11-14 | 257 | 258 | 255 | 258 | 18,000 | 258 |
| 2000-11-13 | 258 | 260 | 255 | 258 | 21,000 | 258 |
| 2000-11-10 | 250 | 253 | 250 | 253 | 9,000 | 253 |
| 2000-11-09 | 248 | 257 | 248 | 250 | 11,000 | 250 |
| 2000-11-08 | 250 | 250 | 248 | 248 | 4,000 | 248 |
| 2000-11-07 | 254 | 254 | 241 | 250 | 25,000 | 250 |
| 2000-11-06 | 255 | 260 | 254 | 254 | 13,000 | 254 |
| 2000-11-02 | 256 | 256 | 246 | 256 | 18,000 | 256 |
| 2000-11-01 | 250 | 250 | 248 | 250 | 13,000 | 250 |
| 2000-10-31 | 251 | 251 | 248 | 251 | 43,000 | 251 |
| 2000-10-30 | 254 | 254 | 250 | 251 | 11,000 | 251 |
| 2000-10-27 | 256 | 260 | 256 | 256 | 14,000 | 256 |
| 2000-10-26 | 250 | 255 | 250 | 255 | 23,000 | 255 |
| 2000-10-25 | 250 | 258 | 250 | 250 | 13,000 | 250 |
| 2000-10-24 | 252 | 257 | 250 | 250 | 30,000 | 250 |
| 2000-10-23 | 253 | 260 | 252 | 252 | 13,000 | 252 |
| 2000-10-20 | 254 | 270 | 254 | 256 | 27,000 | 256 |
| 2000-10-19 | 252 | 255 | 252 | 255 | 17,000 | 255 |
| 2000-10-18 | 251 | 259 | 251 | 252 | 24,000 | 252 |
| 2000-10-17 | 264 | 264 | 258 | 262 | 8,000 | 262 |
| 2000-10-16 | 266 | 266 | 264 | 264 | 22,000 | 264 |
| 2000-10-13 | 254 | 266 | 253 | 266 | 33,000 | 266 |
| 2000-10-12 | 267 | 267 | 258 | 259 | 51,000 | 259 |
| 2000-10-11 | 262 | 263 | 260 | 260 | 22,000 | 260 |
| 2000-10-10 | 265 | 265 | 260 | 262 | 17,000 | 262 |
| 2000-10-06 | 265 | 269 | 260 | 265 | 44,000 | 265 |
| 2000-10-05 | 270 | 270 | 262 | 269 | 18,000 | 269 |
| 2000-10-04 | 264 | 268 | 264 | 265 | 10,000 | 265 |
| 2000-10-03 | 273 | 273 | 263 | 269 | 10,000 | 269 |
| 2000-10-02 | 275 | 275 | 260 | 270 | 31,000 | 270 |
| 2000-09-29 | 268 | 276 | 267 | 276 | 20,000 | 276 |
| 2000-09-28 | 261 | 267 | 261 | 261 | 16,000 | 261 |
| 2000-09-27 | 264 | 265 | 260 | 263 | 19,000 | 263 |
| 2000-09-26 | 279 | 279 | 268 | 268 | 7,000 | 268 |
| 2000-09-25 | 275 | 280 | 275 | 279 | 7,000 | 279 |
| 2000-09-22 | 281 | 281 | 273 | 275 | 10,000 | 275 |
| 2000-09-21 | 277 | 286 | 277 | 285 | 32,000 | 285 |
| 2000-09-20 | 274 | 285 | 274 | 285 | 24,000 | 285 |
| 2000-09-19 | 276 | 279 | 273 | 279 | 13,000 | 279 |
| 2000-09-18 | 277 | 280 | 275 | 279 | 45,000 | 279 |
| 2000-09-14 | 264 | 284 | 263 | 284 | 30,000 | 284 |
| 2000-09-13 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 2000-09-12 | 270 | 272 | 261 | 261 | 27,000 | 261 |
| 2000-09-11 | 261 | 262 | 260 | 261 | 16,000 | 261 |
| 2000-09-08 | 262 | 270 | 262 | 270 | 23,000 | 270 |
| 2000-09-07 | 268 | 268 | 261 | 262 | 19,000 | 262 |
| 2000-09-06 | 260 | 261 | 260 | 261 | 26,000 | 261 |
| 2000-09-05 | 263 | 264 | 261 | 261 | 20,000 | 261 |
| 2000-09-04 | 265 | 265 | 261 | 264 | 16,000 | 264 |
| 2000-09-01 | 266 | 267 | 265 | 266 | 21,000 | 266 |
| 2000-08-31 | 268 | 270 | 266 | 268 | 15,000 | 268 |
| 2000-08-30 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2000-08-29 | 271 | 271 | 266 | 266 | 18,000 | 266 |
| 2000-08-28 | 266 | 270 | 266 | 270 | 15,000 | 270 |
| 2000-08-25 | 275 | 279 | 265 | 279 | 46,000 | 279 |
| 2000-08-24 | 285 | 285 | 272 | 272 | 45,000 | 272 |
| 2000-08-23 | 275 | 290 | 275 | 290 | 33,000 | 290 |
| 2000-08-22 | 272 | 275 | 272 | 275 | 11,000 | 275 |
| 2000-08-21 | 286 | 286 | 277 | 277 | 24,000 | 277 |
| 2000-08-18 | 265 | 270 | 261 | 261 | 19,000 | 261 |
| 2000-08-17 | 275 | 275 | 260 | 260 | 33,000 | 260 |
| 2000-08-16 | 275 | 275 | 270 | 274 | 20,000 | 274 |
| 2000-08-15 | 276 | 276 | 274 | 275 | 24,000 | 275 |
| 2000-08-14 | 271 | 271 | 271 | 271 | 6,000 | 271 |
| 2000-08-11 | 270 | 275 | 270 | 270 | 17,000 | 270 |
| 2000-08-10 | 273 | 273 | 270 | 270 | 4,000 | 270 |
| 2000-08-09 | 275 | 275 | 271 | 273 | 11,000 | 273 |
| 2000-08-08 | 275 | 275 | 270 | 275 | 22,000 | 275 |
| 2000-08-07 | 273 | 278 | 273 | 278 | 12,000 | 278 |
| 2000-08-04 | 275 | 280 | 275 | 275 | 23,000 | 275 |
| 2000-08-03 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2000-08-02 | 279 | 279 | 266 | 275 | 5,000 | 275 |
| 2000-08-01 | 270 | 285 | 260 | 279 | 23,000 | 279 |
| 2000-07-31 | 260 | 270 | 260 | 266 | 45,000 | 266 |
| 2000-07-28 | 271 | 285 | 270 | 279 | 14,000 | 279 |
| 2000-07-27 | 273 | 276 | 270 | 270 | 31,000 | 270 |
| 2000-07-26 | 271 | 281 | 271 | 273 | 18,000 | 273 |
| 2000-07-25 | 278 | 285 | 278 | 281 | 12,000 | 281 |
| 2000-07-24 | 285 | 285 | 278 | 279 | 28,000 | 279 |
| 2000-07-21 | 284 | 290 | 284 | 285 | 13,000 | 285 |
| 2000-07-19 | 287 | 287 | 281 | 284 | 46,000 | 284 |
| 2000-07-18 | 296 | 296 | 286 | 286 | 28,000 | 286 |
| 2000-07-17 | 300 | 301 | 292 | 292 | 74,000 | 292 |
| 2000-07-14 | 302 | 304 | 296 | 297 | 104,000 | 297 |
| 2000-07-13 | 301 | 302 | 299 | 300 | 50,000 | 300 |
| 2000-07-12 | 304 | 305 | 300 | 300 | 70,000 | 300 |
| 2000-07-11 | 302 | 302 | 298 | 300 | 64,000 | 300 |
| 2000-07-10 | 298 | 298 | 296 | 296 | 39,000 | 296 |
| 2000-07-07 | 290 | 297 | 290 | 297 | 33,000 | 297 |
| 2000-07-06 | 290 | 292 | 286 | 289 | 24,000 | 289 |
| 2000-07-05 | 300 | 300 | 287 | 287 | 77,000 | 287 |
| 2000-07-04 | 312 | 318 | 300 | 300 | 162,000 | 300 |
| 2000-07-03 | 306 | 315 | 301 | 307 | 86,000 | 307 |
| 2000-06-30 | 286 | 296 | 282 | 296 | 32,000 | 296 |
| 2000-06-29 | 281 | 282 | 281 | 281 | 23,000 | 281 |
| 2000-06-28 | 285 | 288 | 280 | 280 | 18,000 | 280 |
| 2000-06-27 | 285 | 285 | 280 | 284 | 39,000 | 284 |
| 2000-06-26 | 280 | 287 | 280 | 285 | 21,000 | 285 |
| 2000-06-23 | 281 | 281 | 277 | 277 | 34,000 | 277 |
| 2000-06-22 | 285 | 285 | 280 | 280 | 38,000 | 280 |
| 2000-06-21 | 288 | 290 | 283 | 290 | 33,000 | 290 |
| 2000-06-20 | 290 | 290 | 288 | 288 | 25,000 | 288 |
| 2000-06-19 | 290 | 293 | 288 | 289 | 28,000 | 289 |
| 2000-06-16 | 291 | 291 | 286 | 286 | 60,000 | 286 |
| 2000-06-15 | 290 | 295 | 288 | 292 | 80,000 | 292 |
| 2000-06-14 | 286 | 288 | 285 | 287 | 51,000 | 287 |
| 2000-06-13 | 284 | 286 | 282 | 283 | 30,000 | 283 |
| 2000-06-12 | 280 | 281 | 276 | 281 | 63,000 | 281 |
| 2000-06-09 | 288 | 288 | 279 | 280 | 74,000 | 280 |
| 2000-06-08 | 281 | 284 | 280 | 283 | 19,000 | 283 |
| 2000-06-07 | 276 | 279 | 275 | 278 | 23,000 | 278 |
| 2000-06-06 | 273 | 281 | 273 | 276 | 16,000 | 276 |
| 2000-06-05 | 276 | 285 | 276 | 283 | 14,000 | 283 |
| 2000-06-02 | 276 | 279 | 275 | 275 | 12,000 | 275 |
| 2000-06-01 | 280 | 280 | 274 | 276 | 40,000 | 276 |
| 2000-05-31 | 275 | 281 | 275 | 281 | 19,000 | 281 |
| 2000-05-30 | 280 | 280 | 279 | 279 | 19,000 | 279 |
| 2000-05-29 | 280 | 280 | 278 | 278 | 16,000 | 278 |
| 2000-05-26 | 276 | 281 | 274 | 274 | 17,000 | 274 |
| 2000-05-25 | 287 | 287 | 273 | 275 | 19,000 | 275 |
| 2000-05-24 | 287 | 287 | 282 | 282 | 42,000 | 282 |
| 2000-05-23 | 285 | 286 | 282 | 286 | 39,000 | 286 |
| 2000-05-22 | 285 | 287 | 281 | 282 | 18,000 | 282 |
| 2000-05-19 | 286 | 287 | 282 | 287 | 17,000 | 287 |
| 2000-05-18 | 291 | 293 | 286 | 286 | 56,000 | 286 |
| 2000-05-17 | 285 | 289 | 282 | 288 | 35,000 | 288 |
| 2000-05-16 | 281 | 284 | 278 | 284 | 31,000 | 284 |
| 2000-05-15 | 283 | 284 | 280 | 281 | 38,000 | 281 |
| 2000-05-12 | 283 | 283 | 274 | 279 | 29,000 | 279 |
| 2000-05-11 | 270 | 275 | 270 | 275 | 14,000 | 275 |
| 2000-05-10 | 275 | 280 | 270 | 275 | 21,000 | 275 |
| 2000-05-09 | 275 | 283 | 271 | 283 | 18,000 | 283 |
| 2000-05-08 | 278 | 278 | 278 | 278 | 11,000 | 278 |
| 2000-05-02 | 262 | 271 | 262 | 265 | 15,000 | 265 |
| 2000-05-01 | 261 | 267 | 260 | 267 | 26,000 | 267 |
| 2000-04-28 | 271 | 271 | 260 | 260 | 33,000 | 260 |
| 2000-04-27 | 273 | 283 | 271 | 271 | 46,000 | 271 |
| 2000-04-26 | 277 | 277 | 272 | 272 | 16,000 | 272 |
| 2000-04-25 | 288 | 288 | 278 | 278 | 23,000 | 278 |
| 2000-04-24 | 275 | 281 | 275 | 280 | 14,000 | 280 |
| 2000-04-21 | 287 | 287 | 275 | 275 | 13,000 | 275 |
| 2000-04-20 | 276 | 289 | 276 | 289 | 13,000 | 289 |
| 2000-04-19 | 275 | 275 | 272 | 272 | 26,000 | 272 |
| 2000-04-18 | 281 | 284 | 272 | 275 | 32,000 | 275 |
| 2000-04-17 | 280 | 286 | 268 | 280 | 59,000 | 280 |
| 2000-04-14 | 291 | 292 | 280 | 290 | 38,000 | 290 |
| 2000-04-13 | 297 | 297 | 282 | 283 | 27,000 | 283 |
| 2000-04-12 | 290 | 295 | 280 | 294 | 27,000 | 294 |
| 2000-04-11 | 295 | 295 | 280 | 280 | 39,000 | 280 |
| 2000-04-10 | 285 | 302 | 284 | 300 | 47,000 | 300 |
| 2000-04-07 | 276 | 284 | 276 | 277 | 28,000 | 277 |
| 2000-04-06 | 290 | 290 | 276 | 283 | 25,000 | 283 |
| 2000-04-05 | 279 | 281 | 276 | 281 | 22,000 | 281 |
| 2000-04-04 | 276 | 278 | 274 | 275 | 32,000 | 275 |
| 2000-04-03 | 265 | 278 | 265 | 274 | 18,000 | 274 |
| 2000-03-31 | 266 | 268 | 264 | 265 | 9,000 | 265 |
| 2000-03-30 | 272 | 272 | 263 | 264 | 46,000 | 264 |
| 2000-03-29 | 279 | 279 | 278 | 278 | 16,000 | 278 |
| 2000-03-28 | 277 | 279 | 270 | 279 | 35,000 | 279 |
| 2000-03-27 | 266 | 279 | 266 | 278 | 26,000 | 278 |
| 2000-03-24 | 274 | 277 | 260 | 264 | 71,000 | 264 |
| 2000-03-23 | 275 | 275 | 259 | 259 | 56,000 | 259 |
| 2000-03-22 | 279 | 279 | 240 | 240 | 216,000 | 240 |
| 2000-03-21 | 275 | 279 | 265 | 265 | 12,000 | 265 |
| 2000-03-17 | 261 | 278 | 261 | 278 | 16,000 | 278 |
| 2000-03-16 | 257 | 270 | 257 | 260 | 71,000 | 260 |
| 2000-03-15 | 261 | 261 | 251 | 255 | 40,000 | 255 |
| 2000-03-14 | 267 | 267 | 262 | 262 | 15,000 | 262 |
| 2000-03-13 | 276 | 276 | 266 | 269 | 31,000 | 269 |
| 2000-03-10 | 266 | 266 | 261 | 266 | 85,000 | 266 |
| 2000-03-09 | 270 | 273 | 261 | 261 | 35,000 | 261 |
| 2000-03-08 | 275 | 275 | 273 | 273 | 24,000 | 273 |
| 2000-03-07 | 275 | 280 | 273 | 275 | 31,000 | 275 |
| 2000-03-06 | 295 | 297 | 275 | 275 | 62,000 | 275 |
| 2000-03-03 | 285 | 290 | 285 | 289 | 13,000 | 289 |
| 2000-03-02 | 260 | 285 | 260 | 275 | 12,000 | 275 |
| 2000-03-01 | 259 | 269 | 259 | 260 | 8,000 | 260 |
| 2000-02-29 | 254 | 259 | 254 | 256 | 22,000 | 256 |
| 2000-02-28 | 273 | 273 | 260 | 260 | 15,000 | 260 |
| 2000-02-25 | 247 | 250 | 247 | 248 | 51,000 | 248 |
| 2000-02-24 | 250 | 250 | 246 | 247 | 93,000 | 247 |
| 2000-02-23 | 256 | 256 | 250 | 250 | 95,000 | 250 |
| 2000-02-22 | 265 | 265 | 255 | 255 | 26,000 | 255 |
| 2000-02-21 | 275 | 275 | 270 | 270 | 26,000 | 270 |
| 2000-02-18 | 280 | 284 | 275 | 275 | 24,000 | 275 |
| 2000-02-17 | 285 | 288 | 280 | 281 | 24,000 | 281 |
| 2000-02-16 | 290 | 290 | 285 | 285 | 35,000 | 285 |
| 2000-02-15 | 305 | 305 | 290 | 290 | 31,000 | 290 |
| 2000-02-14 | 260 | 286 | 260 | 285 | 64,000 | 285 |
| 2000-02-10 | 286 | 286 | 285 | 285 | 11,000 | 285 |
| 2000-02-09 | 288 | 288 | 285 | 285 | 19,000 | 285 |
| 2000-02-08 | 295 | 295 | 287 | 288 | 27,000 | 288 |
| 2000-02-07 | 297 | 300 | 290 | 290 | 10,000 | 290 |
| 2000-02-04 | 300 | 302 | 297 | 298 | 23,000 | 298 |
| 2000-02-03 | 300 | 300 | 297 | 297 | 16,000 | 297 |
| 2000-02-02 | 297 | 305 | 297 | 300 | 14,000 | 300 |
| 2000-02-01 | 305 | 305 | 298 | 298 | 5,000 | 298 |
| 2000-01-31 | 290 | 305 | 290 | 305 | 25,000 | 305 |
| 2000-01-28 | 290 | 297 | 289 | 297 | 12,000 | 297 |
| 2000-01-27 | 297 | 304 | 291 | 291 | 11,000 | 291 |
| 2000-01-26 | 295 | 295 | 287 | 292 | 23,000 | 292 |
| 2000-01-25 | 300 | 300 | 295 | 296 | 12,000 | 296 |
| 2000-01-24 | 303 | 303 | 298 | 298 | 5,000 | 298 |
| 2000-01-21 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2000-01-20 | 301 | 305 | 301 | 305 | 5,000 | 305 |
| 2000-01-19 | 301 | 304 | 300 | 304 | 18,000 | 304 |
| 2000-01-18 | 295 | 300 | 295 | 300 | 24,000 | 300 |
| 2000-01-17 | 295 | 298 | 293 | 297 | 27,000 | 297 |
| 2000-01-14 | 292 | 292 | 290 | 291 | 14,000 | 291 |
| 2000-01-13 | 292 | 292 | 290 | 291 | 24,000 | 291 |
| 2000-01-12 | 292 | 296 | 290 | 290 | 19,000 | 290 |
| 2000-01-11 | 294 | 294 | 292 | 292 | 9,000 | 292 |
| 2000-01-07 | 285 | 289 | 280 | 289 | 14,000 | 289 |
| 2000-01-06 | 281 | 291 | 281 | 285 | 13,000 | 285 |
| 2000-01-05 | 281 | 281 | 280 | 280 | 17,000 | 280 |
| 2000-01-04 | 283 | 283 | 281 | 281 | 7,000 | 281 |
分割・併合履歴 ： なし
