7250 太平洋工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 305 | 305 | 304 | 304 | 5,000 | 304 |
| 2001-12-27 | 297 | 302 | 295 | 295 | 13,000 | 295 |
| 2001-12-26 | 302 | 302 | 297 | 297 | 2,000 | 297 |
| 2001-12-25 | 302 | 307 | 297 | 297 | 16,000 | 297 |
| 2001-12-21 | 302 | 304 | 300 | 304 | 12,000 | 304 |
| 2001-12-20 | 304 | 304 | 299 | 304 | 20,000 | 304 |
| 2001-12-19 | 310 | 310 | 299 | 299 | 25,000 | 299 |
| 2001-12-18 | 306 | 311 | 306 | 310 | 19,000 | 310 |
| 2001-12-17 | 325 | 325 | 306 | 306 | 42,000 | 306 |
| 2001-12-14 | 320 | 324 | 319 | 320 | 75,000 | 320 |
| 2001-12-13 | 332 | 332 | 325 | 325 | 20,000 | 325 |
| 2001-12-12 | 333 | 333 | 326 | 332 | 36,000 | 332 |
| 2001-12-11 | 340 | 340 | 321 | 323 | 51,000 | 323 |
| 2001-12-10 | 325 | 325 | 310 | 320 | 26,000 | 320 |
| 2001-12-07 | 325 | 328 | 325 | 325 | 16,000 | 325 |
| 2001-12-06 | 340 | 340 | 325 | 325 | 30,000 | 325 |
| 2001-12-05 | 335 | 335 | 329 | 330 | 13,000 | 330 |
| 2001-12-04 | 326 | 331 | 325 | 330 | 15,000 | 330 |
| 2001-12-03 | 324 | 334 | 320 | 325 | 20,000 | 325 |
| 2001-11-30 | 336 | 336 | 325 | 325 | 31,000 | 325 |
| 2001-11-29 | 325 | 328 | 325 | 326 | 11,000 | 326 |
| 2001-11-28 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2001-11-27 | 331 | 331 | 326 | 326 | 8,000 | 326 |
| 2001-11-26 | 343 | 347 | 326 | 331 | 22,000 | 331 |
| 2001-11-22 | 321 | 328 | 321 | 328 | 21,000 | 328 |
| 2001-11-21 | 325 | 329 | 325 | 329 | 19,000 | 329 |
| 2001-11-20 | 340 | 340 | 324 | 324 | 22,000 | 324 |
| 2001-11-19 | 328 | 328 | 316 | 325 | 45,000 | 325 |
| 2001-11-16 | 340 | 354 | 338 | 338 | 43,000 | 338 |
| 2001-11-15 | 350 | 350 | 344 | 350 | 32,000 | 350 |
| 2001-11-14 | 360 | 360 | 350 | 350 | 17,000 | 350 |
| 2001-11-13 | 340 | 355 | 340 | 352 | 37,000 | 352 |
| 2001-11-12 | 348 | 350 | 345 | 345 | 24,000 | 345 |
| 2001-11-09 | 350 | 350 | 346 | 346 | 40,000 | 346 |
| 2001-11-08 | 345 | 350 | 345 | 347 | 23,000 | 347 |
| 2001-11-07 | 359 | 359 | 353 | 355 | 24,000 | 355 |
| 2001-11-06 | 345 | 353 | 345 | 352 | 27,000 | 352 |
| 2001-11-05 | 349 | 353 | 342 | 353 | 38,000 | 353 |
| 2001-11-02 | 342 | 350 | 342 | 349 | 37,000 | 349 |
| 2001-11-01 | 350 | 350 | 341 | 341 | 29,000 | 341 |
| 2001-10-31 | 349 | 350 | 345 | 348 | 28,000 | 348 |
| 2001-10-30 | 347 | 350 | 345 | 345 | 18,000 | 345 |
| 2001-10-29 | 350 | 350 | 348 | 349 | 25,000 | 349 |
| 2001-10-26 | 350 | 354 | 350 | 352 | 36,000 | 352 |
| 2001-10-25 | 350 | 350 | 335 | 341 | 40,000 | 341 |
| 2001-10-24 | 334 | 347 | 334 | 347 | 18,000 | 347 |
| 2001-10-23 | 345 | 345 | 335 | 340 | 23,000 | 340 |
| 2001-10-22 | 331 | 331 | 330 | 330 | 8,000 | 330 |
| 2001-10-19 | 330 | 331 | 326 | 331 | 16,000 | 331 |
| 2001-10-18 | 331 | 331 | 328 | 328 | 12,000 | 328 |
| 2001-10-17 | 337 | 340 | 330 | 340 | 10,000 | 340 |
| 2001-10-16 | 335 | 337 | 330 | 337 | 12,000 | 337 |
| 2001-10-15 | 340 | 346 | 335 | 335 | 52,000 | 335 |
| 2001-10-12 | 327 | 335 | 327 | 335 | 38,000 | 335 |
| 2001-10-11 | 333 | 334 | 326 | 326 | 35,000 | 326 |
| 2001-10-10 | 340 | 340 | 332 | 332 | 29,000 | 332 |
| 2001-10-09 | 344 | 344 | 338 | 339 | 18,000 | 339 |
| 2001-10-05 | 340 | 344 | 340 | 344 | 8,000 | 344 |
| 2001-10-04 | 343 | 344 | 335 | 335 | 14,000 | 335 |
| 2001-10-03 | 320 | 330 | 320 | 329 | 33,000 | 329 |
| 2001-10-02 | 340 | 349 | 335 | 335 | 15,000 | 335 |
| 2001-10-01 | 328 | 340 | 328 | 340 | 22,000 | 340 |
| 2001-09-28 | 329 | 335 | 317 | 334 | 24,000 | 334 |
| 2001-09-27 | 310 | 315 | 310 | 315 | 6,000 | 315 |
| 2001-09-26 | 325 | 325 | 300 | 300 | 15,000 | 300 |
| 2001-09-25 | 332 | 332 | 314 | 315 | 17,000 | 315 |
| 2001-09-21 | 314 | 319 | 314 | 319 | 14,000 | 319 |
| 2001-09-20 | 322 | 322 | 315 | 320 | 10,000 | 320 |
| 2001-09-19 | 314 | 330 | 314 | 330 | 19,000 | 330 |
| 2001-09-18 | 313 | 319 | 313 | 318 | 42,000 | 318 |
| 2001-09-17 | 328 | 328 | 323 | 327 | 45,000 | 327 |
| 2001-09-14 | 325 | 330 | 324 | 330 | 81,000 | 330 |
| 2001-09-13 | 322 | 322 | 310 | 310 | 17,000 | 310 |
| 2001-09-12 | 303 | 320 | 301 | 301 | 66,000 | 301 |
| 2001-09-11 | 320 | 330 | 316 | 328 | 37,000 | 328 |
| 2001-09-10 | 330 | 330 | 320 | 325 | 44,000 | 325 |
| 2001-09-07 | 330 | 332 | 330 | 331 | 30,000 | 331 |
| 2001-09-06 | 320 | 338 | 320 | 338 | 6,000 | 338 |
| 2001-09-05 | 315 | 322 | 315 | 320 | 27,000 | 320 |
| 2001-09-04 | 321 | 322 | 305 | 315 | 35,000 | 315 |
| 2001-09-03 | 322 | 334 | 322 | 326 | 42,000 | 326 |
| 2001-08-31 | 342 | 344 | 336 | 342 | 28,000 | 342 |
| 2001-08-30 | 350 | 350 | 345 | 349 | 29,000 | 349 |
| 2001-08-29 | 352 | 357 | 350 | 350 | 32,000 | 350 |
| 2001-08-28 | 354 | 355 | 350 | 350 | 31,000 | 350 |
| 2001-08-27 | 355 | 356 | 350 | 351 | 40,000 | 351 |
| 2001-08-24 | 369 | 369 | 355 | 355 | 33,000 | 355 |
| 2001-08-23 | 360 | 366 | 358 | 359 | 56,000 | 359 |
| 2001-08-22 | 356 | 361 | 356 | 357 | 30,000 | 357 |
| 2001-08-21 | 355 | 360 | 355 | 355 | 21,000 | 355 |
| 2001-08-20 | 366 | 366 | 350 | 350 | 57,000 | 350 |
| 2001-08-17 | 360 | 360 | 357 | 360 | 23,000 | 360 |
| 2001-08-16 | 365 | 368 | 360 | 361 | 37,000 | 361 |
| 2001-08-15 | 373 | 373 | 366 | 366 | 33,000 | 366 |
| 2001-08-14 | 371 | 371 | 366 | 371 | 25,000 | 371 |
| 2001-08-13 | 375 | 375 | 368 | 371 | 37,000 | 371 |
| 2001-08-10 | 376 | 386 | 376 | 379 | 15,000 | 379 |
| 2001-08-09 | 372 | 388 | 372 | 388 | 18,000 | 388 |
| 2001-08-08 | 387 | 387 | 377 | 381 | 26,000 | 381 |
| 2001-08-07 | 380 | 387 | 380 | 387 | 34,000 | 387 |
| 2001-08-06 | 380 | 389 | 379 | 383 | 24,000 | 383 |
| 2001-08-03 | 391 | 391 | 380 | 389 | 26,000 | 389 |
| 2001-08-02 | 392 | 395 | 390 | 391 | 41,000 | 391 |
| 2001-08-01 | 386 | 397 | 386 | 395 | 87,000 | 395 |
| 2001-07-31 | 373 | 395 | 372 | 395 | 113,000 | 395 |
| 2001-07-30 | 385 | 385 | 374 | 381 | 48,000 | 381 |
| 2001-07-27 | 400 | 400 | 380 | 381 | 236,000 | 381 |
| 2001-07-26 | 345 | 400 | 345 | 395 | 440,000 | 395 |
| 2001-07-25 | 340 | 350 | 340 | 350 | 17,000 | 350 |
| 2001-07-24 | 340 | 345 | 340 | 343 | 44,000 | 343 |
| 2001-07-23 | 355 | 355 | 341 | 344 | 84,000 | 344 |
| 2001-07-19 | 360 | 360 | 355 | 355 | 33,000 | 355 |
| 2001-07-18 | 360 | 360 | 355 | 360 | 16,000 | 360 |
| 2001-07-17 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2001-07-16 | 377 | 377 | 360 | 360 | 51,000 | 360 |
| 2001-07-13 | 380 | 380 | 368 | 374 | 48,000 | 374 |
| 2001-07-12 | 361 | 366 | 361 | 366 | 31,000 | 366 |
| 2001-07-11 | 365 | 365 | 360 | 361 | 13,000 | 361 |
| 2001-07-10 | 372 | 379 | 370 | 375 | 75,000 | 375 |
| 2001-07-09 | 352 | 352 | 342 | 352 | 27,000 | 352 |
| 2001-07-06 | 350 | 359 | 350 | 359 | 38,000 | 359 |
| 2001-07-05 | 360 | 368 | 350 | 365 | 50,000 | 365 |
| 2001-07-04 | 370 | 370 | 361 | 365 | 27,000 | 365 |
| 2001-07-03 | 375 | 375 | 370 | 375 | 55,000 | 375 |
| 2001-07-02 | 389 | 390 | 375 | 379 | 51,000 | 379 |
| 2001-06-29 | 368 | 395 | 368 | 389 | 301,000 | 389 |
| 2001-06-28 | 325 | 363 | 325 | 363 | 131,000 | 363 |
| 2001-06-27 | 338 | 338 | 324 | 330 | 12,000 | 330 |
| 2001-06-26 | 330 | 338 | 326 | 338 | 14,000 | 338 |
| 2001-06-25 | 326 | 336 | 326 | 330 | 22,000 | 330 |
| 2001-06-22 | 320 | 328 | 318 | 323 | 28,000 | 323 |
| 2001-06-21 | 319 | 319 | 318 | 319 | 8,000 | 319 |
| 2001-06-20 | 325 | 325 | 315 | 319 | 22,000 | 319 |
| 2001-06-19 | 315 | 328 | 315 | 327 | 17,000 | 327 |
| 2001-06-18 | 316 | 317 | 315 | 317 | 4,000 | 317 |
| 2001-06-15 | 329 | 329 | 315 | 316 | 70,000 | 316 |
| 2001-06-14 | 337 | 337 | 320 | 324 | 41,000 | 324 |
| 2001-06-13 | 325 | 340 | 325 | 338 | 19,000 | 338 |
| 2001-06-12 | 340 | 340 | 325 | 325 | 40,000 | 325 |
| 2001-06-11 | 342 | 342 | 335 | 336 | 23,000 | 336 |
| 2001-06-08 | 322 | 339 | 322 | 337 | 104,000 | 337 |
| 2001-06-07 | 318 | 318 | 311 | 312 | 41,000 | 312 |
| 2001-06-06 | 318 | 328 | 318 | 320 | 59,000 | 320 |
| 2001-06-05 | 315 | 316 | 315 | 315 | 13,000 | 315 |
| 2001-06-04 | 320 | 322 | 315 | 315 | 47,000 | 315 |
| 2001-06-01 | 334 | 334 | 315 | 320 | 56,000 | 320 |
| 2001-05-31 | 333 | 337 | 333 | 333 | 44,000 | 333 |
| 2001-05-30 | 341 | 346 | 333 | 333 | 50,000 | 333 |
| 2001-05-29 | 350 | 350 | 345 | 347 | 21,000 | 347 |
| 2001-05-28 | 355 | 360 | 351 | 355 | 30,000 | 355 |
| 2001-05-25 | 350 | 365 | 350 | 365 | 32,000 | 365 |
| 2001-05-24 | 360 | 361 | 350 | 350 | 43,000 | 350 |
| 2001-05-23 | 368 | 369 | 361 | 364 | 35,000 | 364 |
| 2001-05-22 | 364 | 380 | 364 | 368 | 20,000 | 368 |
| 2001-05-21 | 365 | 370 | 360 | 363 | 52,000 | 363 |
| 2001-05-18 | 390 | 394 | 380 | 380 | 65,000 | 380 |
| 2001-05-17 | 388 | 394 | 386 | 389 | 66,000 | 389 |
| 2001-05-16 | 380 | 395 | 380 | 389 | 105,000 | 389 |
| 2001-05-15 | 394 | 394 | 382 | 383 | 111,000 | 383 |
| 2001-05-14 | 409 | 409 | 393 | 395 | 190,000 | 395 |
| 2001-05-11 | 405 | 418 | 400 | 407 | 850,000 | 407 |
| 2001-05-10 | 363 | 400 | 363 | 385 | 617,000 | 385 |
| 2001-05-09 | 350 | 356 | 346 | 356 | 48,000 | 356 |
| 2001-05-08 | 362 | 362 | 355 | 355 | 107,000 | 355 |
| 2001-05-07 | 365 | 368 | 361 | 365 | 57,000 | 365 |
| 2001-05-02 | 359 | 365 | 359 | 364 | 44,000 | 364 |
| 2001-05-01 | 360 | 362 | 355 | 359 | 44,000 | 359 |
| 2001-04-27 | 357 | 362 | 350 | 355 | 105,000 | 355 |
| 2001-04-26 | 364 | 364 | 356 | 356 | 80,000 | 356 |
| 2001-04-25 | 362 | 366 | 362 | 365 | 39,000 | 365 |
| 2001-04-24 | 362 | 370 | 358 | 369 | 92,000 | 369 |
| 2001-04-23 | 357 | 369 | 355 | 368 | 113,000 | 368 |
| 2001-04-20 | 370 | 379 | 362 | 362 | 51,000 | 362 |
| 2001-04-19 | 382 | 385 | 367 | 378 | 91,000 | 378 |
| 2001-04-18 | 369 | 382 | 369 | 380 | 102,000 | 380 |
| 2001-04-17 | 362 | 389 | 361 | 376 | 227,000 | 376 |
| 2001-04-16 | 389 | 389 | 365 | 374 | 80,000 | 374 |
| 2001-04-13 | 387 | 390 | 380 | 380 | 314,000 | 380 |
| 2001-04-12 | 373 | 387 | 373 | 380 | 589,000 | 380 |
| 2001-04-11 | 370 | 374 | 351 | 363 | 295,000 | 363 |
| 2001-04-10 | 335 | 382 | 335 | 360 | 1,260,000 | 360 |
| 2001-04-09 | 340 | 340 | 325 | 329 | 92,000 | 329 |
| 2001-04-06 | 348 | 348 | 324 | 345 | 204,000 | 345 |
| 2001-04-05 | 315 | 340 | 291 | 340 | 471,000 | 340 |
| 2001-04-04 | 282 | 305 | 280 | 300 | 188,000 | 300 |
| 2001-04-03 | 275 | 282 | 275 | 282 | 61,000 | 282 |
| 2001-04-02 | 271 | 279 | 270 | 275 | 27,000 | 275 |
| 2001-03-30 | 283 | 283 | 275 | 275 | 48,000 | 275 |
| 2001-03-29 | 288 | 288 | 278 | 284 | 68,000 | 284 |
| 2001-03-28 | 273 | 290 | 273 | 290 | 260,000 | 290 |
| 2001-03-27 | 262 | 264 | 259 | 263 | 121,000 | 263 |
| 2001-03-26 | 257 | 259 | 255 | 259 | 132,000 | 259 |
| 2001-03-23 | 252 | 257 | 252 | 257 | 60,000 | 257 |
| 2001-03-22 | 253 | 257 | 251 | 252 | 39,000 | 252 |
| 2001-03-21 | 253 | 255 | 250 | 255 | 44,000 | 255 |
| 2001-03-19 | 247 | 253 | 247 | 248 | 225,000 | 248 |
| 2001-03-16 | 256 | 256 | 250 | 250 | 27,000 | 250 |
| 2001-03-15 | 248 | 255 | 242 | 252 | 66,000 | 252 |
| 2001-03-14 | 253 | 257 | 242 | 245 | 55,000 | 245 |
| 2001-03-13 | 255 | 258 | 251 | 253 | 13,000 | 253 |
| 2001-03-12 | 259 | 260 | 255 | 260 | 18,000 | 260 |
| 2001-03-09 | 260 | 260 | 258 | 258 | 41,000 | 258 |
| 2001-03-08 | 260 | 260 | 250 | 251 | 9,000 | 251 |
| 2001-03-07 | 252 | 260 | 252 | 260 | 45,000 | 260 |
| 2001-03-06 | 250 | 254 | 250 | 254 | 24,000 | 254 |
| 2001-03-05 | 250 | 250 | 249 | 250 | 19,000 | 250 |
| 2001-03-02 | 253 | 253 | 251 | 251 | 13,000 | 251 |
| 2001-03-01 | 254 | 257 | 254 | 254 | 15,000 | 254 |
| 2001-02-28 | 259 | 259 | 254 | 255 | 28,000 | 255 |
| 2001-02-27 | 253 | 257 | 253 | 257 | 23,000 | 257 |
| 2001-02-26 | 254 | 255 | 254 | 254 | 11,000 | 254 |
| 2001-02-23 | 252 | 259 | 251 | 259 | 27,000 | 259 |
| 2001-02-22 | 250 | 261 | 250 | 251 | 49,000 | 251 |
| 2001-02-21 | 255 | 259 | 252 | 259 | 70,000 | 259 |
| 2001-02-20 | 254 | 254 | 253 | 254 | 9,000 | 254 |
| 2001-02-19 | 249 | 252 | 249 | 252 | 7,000 | 252 |
| 2001-02-16 | 252 | 253 | 249 | 249 | 33,000 | 249 |
| 2001-02-15 | 257 | 257 | 252 | 252 | 26,000 | 252 |
| 2001-02-14 | 251 | 257 | 251 | 257 | 8,000 | 257 |
| 2001-02-13 | 256 | 258 | 252 | 252 | 20,000 | 252 |
| 2001-02-09 | 249 | 256 | 249 | 256 | 29,000 | 256 |
| 2001-02-08 | 248 | 248 | 248 | 248 | 8,000 | 248 |
| 2001-02-07 | 251 | 256 | 248 | 248 | 6,000 | 248 |
| 2001-02-06 | 248 | 256 | 248 | 256 | 5,000 | 256 |
| 2001-02-05 | 254 | 258 | 247 | 247 | 44,000 | 247 |
| 2001-02-02 | 255 | 255 | 252 | 254 | 7,000 | 254 |
| 2001-02-01 | 258 | 258 | 252 | 256 | 21,000 | 256 |
| 2001-01-31 | 250 | 258 | 250 | 258 | 93,000 | 258 |
| 2001-01-30 | 249 | 253 | 249 | 252 | 40,000 | 252 |
| 2001-01-29 | 249 | 249 | 244 | 249 | 12,000 | 249 |
| 2001-01-26 | 245 | 245 | 241 | 241 | 18,000 | 241 |
| 2001-01-25 | 245 | 248 | 245 | 245 | 7,000 | 245 |
| 2001-01-24 | 252 | 252 | 247 | 252 | 9,000 | 252 |
| 2001-01-23 | 253 | 253 | 252 | 252 | 7,000 | 252 |
| 2001-01-22 | 252 | 253 | 252 | 252 | 9,000 | 252 |
| 2001-01-19 | 252 | 255 | 252 | 253 | 20,000 | 253 |
| 2001-01-18 | 246 | 252 | 246 | 252 | 43,000 | 252 |
| 2001-01-17 | 250 | 250 | 241 | 246 | 11,000 | 246 |
| 2001-01-16 | 246 | 246 | 240 | 240 | 11,000 | 240 |
| 2001-01-15 | 249 | 250 | 247 | 247 | 27,000 | 247 |
| 2001-01-12 | 247 | 248 | 240 | 247 | 34,000 | 247 |
| 2001-01-11 | 241 | 245 | 240 | 245 | 21,000 | 245 |
| 2001-01-10 | 242 | 250 | 240 | 250 | 18,000 | 250 |
| 2001-01-09 | 243 | 243 | 241 | 241 | 16,000 | 241 |
| 2001-01-05 | 245 | 250 | 244 | 250 | 12,000 | 250 |
| 2001-01-04 | 252 | 252 | 245 | 245 | 15,000 | 245 |
分割・併合履歴 ： なし
