7250 太平洋工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 251 | 251 | 245 | 250 | 17,000 | 250 |
| 2002-12-27 | 247 | 249 | 244 | 246 | 43,000 | 246 |
| 2002-12-26 | 240 | 247 | 240 | 247 | 47,000 | 247 |
| 2002-12-25 | 245 | 250 | 236 | 245 | 51,000 | 245 |
| 2002-12-24 | 245 | 252 | 244 | 246 | 24,000 | 246 |
| 2002-12-20 | 236 | 245 | 236 | 245 | 42,000 | 245 |
| 2002-12-19 | 236 | 240 | 234 | 240 | 52,000 | 240 |
| 2002-12-18 | 243 | 245 | 240 | 240 | 53,000 | 240 |
| 2002-12-17 | 254 | 254 | 245 | 246 | 47,000 | 246 |
| 2002-12-16 | 251 | 251 | 245 | 248 | 49,000 | 248 |
| 2002-12-13 | 250 | 259 | 248 | 254 | 146,000 | 254 |
| 2002-12-12 | 270 | 270 | 261 | 262 | 52,000 | 262 |
| 2002-12-11 | 271 | 276 | 268 | 268 | 50,000 | 268 |
| 2002-12-10 | 273 | 277 | 265 | 270 | 91,000 | 270 |
| 2002-12-09 | 268 | 269 | 265 | 268 | 27,000 | 268 |
| 2002-12-06 | 267 | 270 | 265 | 270 | 39,000 | 270 |
| 2002-12-05 | 281 | 281 | 265 | 265 | 51,000 | 265 |
| 2002-12-04 | 275 | 280 | 265 | 280 | 133,000 | 280 |
| 2002-12-03 | 270 | 272 | 267 | 270 | 69,000 | 270 |
| 2002-12-02 | 270 | 271 | 265 | 268 | 38,000 | 268 |
| 2002-11-29 | 258 | 270 | 256 | 260 | 93,000 | 260 |
| 2002-11-28 | 252 | 261 | 252 | 259 | 60,000 | 259 |
| 2002-11-27 | 240 | 254 | 240 | 247 | 67,000 | 247 |
| 2002-11-26 | 251 | 251 | 239 | 239 | 70,000 | 239 |
| 2002-11-25 | 240 | 251 | 240 | 250 | 57,000 | 250 |
| 2002-11-22 | 238 | 240 | 234 | 240 | 61,000 | 240 |
| 2002-11-21 | 242 | 244 | 241 | 241 | 33,000 | 241 |
| 2002-11-20 | 239 | 242 | 234 | 241 | 29,000 | 241 |
| 2002-11-19 | 253 | 254 | 235 | 240 | 52,000 | 240 |
| 2002-11-18 | 257 | 257 | 251 | 252 | 30,000 | 252 |
| 2002-11-15 | 247 | 254 | 246 | 253 | 112,000 | 253 |
| 2002-11-14 | 248 | 249 | 243 | 247 | 53,000 | 247 |
| 2002-11-13 | 250 | 251 | 248 | 248 | 23,000 | 248 |
| 2002-11-12 | 256 | 256 | 246 | 250 | 47,000 | 250 |
| 2002-11-11 | 257 | 257 | 253 | 253 | 13,000 | 253 |
| 2002-11-08 | 260 | 260 | 255 | 257 | 23,000 | 257 |
| 2002-11-07 | 253 | 258 | 251 | 258 | 35,000 | 258 |
| 2002-11-06 | 258 | 260 | 251 | 251 | 68,000 | 251 |
| 2002-11-05 | 250 | 254 | 245 | 254 | 44,000 | 254 |
| 2002-11-01 | 252 | 252 | 246 | 247 | 58,000 | 247 |
| 2002-10-31 | 268 | 269 | 250 | 253 | 52,000 | 253 |
| 2002-10-30 | 267 | 270 | 265 | 268 | 48,000 | 268 |
| 2002-10-29 | 275 | 280 | 272 | 273 | 48,000 | 273 |
| 2002-10-28 | 281 | 281 | 278 | 281 | 37,000 | 281 |
| 2002-10-25 | 283 | 283 | 280 | 282 | 34,000 | 282 |
| 2002-10-24 | 280 | 281 | 279 | 281 | 13,000 | 281 |
| 2002-10-23 | 286 | 286 | 279 | 280 | 36,000 | 280 |
| 2002-10-22 | 287 | 288 | 285 | 286 | 21,000 | 286 |
| 2002-10-21 | 294 | 294 | 286 | 290 | 59,000 | 290 |
| 2002-10-18 | 286 | 291 | 285 | 286 | 47,000 | 286 |
| 2002-10-17 | 299 | 299 | 291 | 291 | 21,000 | 291 |
| 2002-10-16 | 291 | 294 | 288 | 294 | 46,000 | 294 |
| 2002-10-15 | 300 | 300 | 297 | 299 | 66,000 | 299 |
| 2002-10-11 | 278 | 287 | 277 | 287 | 24,000 | 287 |
| 2002-10-10 | 269 | 276 | 262 | 276 | 37,000 | 276 |
| 2002-10-09 | 289 | 289 | 278 | 280 | 85,000 | 280 |
| 2002-10-08 | 288 | 288 | 280 | 281 | 60,000 | 281 |
| 2002-10-07 | 284 | 284 | 278 | 278 | 57,000 | 278 |
| 2002-10-04 | 283 | 285 | 283 | 283 | 42,000 | 283 |
| 2002-10-03 | 294 | 294 | 282 | 286 | 27,000 | 286 |
| 2002-10-02 | 295 | 295 | 289 | 289 | 33,000 | 289 |
| 2002-10-01 | 298 | 307 | 282 | 285 | 42,000 | 285 |
| 2002-09-30 | 295 | 297 | 292 | 297 | 22,000 | 297 |
| 2002-09-27 | 301 | 301 | 292 | 295 | 29,000 | 295 |
| 2002-09-26 | 294 | 295 | 289 | 291 | 27,000 | 291 |
| 2002-09-25 | 287 | 301 | 281 | 293 | 124,000 | 293 |
| 2002-09-24 | 281 | 289 | 281 | 284 | 33,000 | 284 |
| 2002-09-20 | 282 | 288 | 281 | 282 | 35,000 | 282 |
| 2002-09-19 | 294 | 296 | 282 | 282 | 21,000 | 282 |
| 2002-09-18 | 285 | 285 | 280 | 284 | 24,000 | 284 |
| 2002-09-17 | 283 | 285 | 281 | 285 | 76,000 | 285 |
| 2002-09-13 | 292 | 292 | 281 | 283 | 86,000 | 283 |
| 2002-09-12 | 282 | 286 | 282 | 283 | 77,000 | 283 |
| 2002-09-11 | 282 | 284 | 279 | 280 | 94,000 | 280 |
| 2002-09-10 | 282 | 285 | 280 | 280 | 86,000 | 280 |
| 2002-09-09 | 282 | 284 | 282 | 284 | 39,000 | 284 |
| 2002-09-06 | 285 | 290 | 280 | 282 | 53,000 | 282 |
| 2002-09-05 | 285 | 292 | 281 | 292 | 38,000 | 292 |
| 2002-09-04 | 296 | 296 | 280 | 290 | 43,000 | 290 |
| 2002-09-03 | 305 | 305 | 292 | 297 | 57,000 | 297 |
| 2002-09-02 | 307 | 316 | 290 | 310 | 70,000 | 310 |
| 2002-08-30 | 306 | 312 | 305 | 312 | 34,000 | 312 |
| 2002-08-29 | 311 | 311 | 305 | 305 | 41,000 | 305 |
| 2002-08-28 | 310 | 313 | 308 | 312 | 25,000 | 312 |
| 2002-08-27 | 319 | 319 | 313 | 314 | 31,000 | 314 |
| 2002-08-26 | 311 | 319 | 307 | 314 | 41,000 | 314 |
| 2002-08-23 | 316 | 316 | 303 | 306 | 78,000 | 306 |
| 2002-08-22 | 322 | 325 | 313 | 314 | 84,000 | 314 |
| 2002-08-21 | 335 | 338 | 320 | 322 | 79,000 | 322 |
| 2002-08-20 | 332 | 339 | 332 | 339 | 62,000 | 339 |
| 2002-08-19 | 332 | 339 | 331 | 334 | 109,000 | 334 |
| 2002-08-16 | 322 | 322 | 317 | 321 | 31,000 | 321 |
| 2002-08-15 | 320 | 320 | 311 | 315 | 55,000 | 315 |
| 2002-08-14 | 304 | 327 | 304 | 319 | 126,000 | 319 |
| 2002-08-13 | 310 | 311 | 304 | 304 | 41,000 | 304 |
| 2002-08-12 | 318 | 318 | 311 | 311 | 31,000 | 311 |
| 2002-08-09 | 320 | 321 | 317 | 318 | 86,000 | 318 |
| 2002-08-08 | 324 | 330 | 320 | 320 | 58,000 | 320 |
| 2002-08-07 | 335 | 335 | 322 | 322 | 21,000 | 322 |
| 2002-08-06 | 330 | 330 | 318 | 319 | 112,000 | 319 |
| 2002-08-05 | 333 | 337 | 333 | 335 | 42,000 | 335 |
| 2002-08-02 | 345 | 345 | 336 | 338 | 48,000 | 338 |
| 2002-08-01 | 340 | 350 | 340 | 350 | 43,000 | 350 |
| 2002-07-31 | 340 | 348 | 340 | 346 | 43,000 | 346 |
| 2002-07-30 | 336 | 345 | 336 | 340 | 62,000 | 340 |
| 2002-07-29 | 332 | 341 | 331 | 332 | 63,000 | 332 |
| 2002-07-26 | 351 | 351 | 340 | 342 | 47,000 | 342 |
| 2002-07-25 | 363 | 363 | 349 | 351 | 78,000 | 351 |
| 2002-07-24 | 343 | 365 | 340 | 365 | 138,000 | 365 |
| 2002-07-23 | 343 | 345 | 340 | 343 | 85,000 | 343 |
| 2002-07-22 | 350 | 352 | 346 | 346 | 65,000 | 346 |
| 2002-07-19 | 359 | 359 | 353 | 355 | 54,000 | 355 |
| 2002-07-18 | 353 | 364 | 353 | 359 | 58,000 | 359 |
| 2002-07-17 | 358 | 358 | 352 | 353 | 134,000 | 353 |
| 2002-07-16 | 373 | 373 | 358 | 358 | 99,000 | 358 |
| 2002-07-15 | 383 | 383 | 368 | 368 | 131,000 | 368 |
| 2002-07-12 | 381 | 382 | 377 | 378 | 267,000 | 378 |
| 2002-07-11 | 379 | 382 | 372 | 379 | 114,000 | 379 |
| 2002-07-10 | 365 | 387 | 365 | 380 | 376,000 | 380 |
| 2002-07-09 | 369 | 369 | 365 | 369 | 137,000 | 369 |
| 2002-07-08 | 370 | 371 | 368 | 368 | 127,000 | 368 |
| 2002-07-05 | 374 | 375 | 365 | 370 | 227,000 | 370 |
| 2002-07-04 | 370 | 384 | 369 | 377 | 228,000 | 377 |
| 2002-07-03 | 362 | 384 | 362 | 378 | 250,000 | 378 |
| 2002-07-02 | 366 | 370 | 362 | 368 | 87,000 | 368 |
| 2002-07-01 | 362 | 371 | 362 | 366 | 138,000 | 366 |
| 2002-06-28 | 353 | 362 | 353 | 359 | 164,000 | 359 |
| 2002-06-27 | 357 | 363 | 350 | 353 | 375,000 | 353 |
| 2002-06-26 | 363 | 366 | 356 | 360 | 249,000 | 360 |
| 2002-06-25 | 362 | 372 | 360 | 370 | 222,000 | 370 |
| 2002-06-24 | 361 | 366 | 353 | 362 | 572,000 | 362 |
| 2002-06-21 | 379 | 385 | 365 | 366 | 708,000 | 366 |
| 2002-06-20 | 379 | 392 | 370 | 381 | 1,192,000 | 381 |
| 2002-06-19 | 364 | 391 | 362 | 384 | 1,635,000 | 384 |
| 2002-06-18 | 369 | 369 | 354 | 364 | 522,000 | 364 |
| 2002-06-17 | 375 | 375 | 358 | 364 | 535,000 | 364 |
| 2002-06-14 | 352 | 379 | 348 | 374 | 1,709,000 | 374 |
| 2002-06-13 | 356 | 369 | 348 | 352 | 1,438,000 | 352 |
| 2002-06-12 | 334 | 357 | 334 | 355 | 996,000 | 355 |
| 2002-06-11 | 306 | 306 | 304 | 304 | 8,000 | 304 |
| 2002-06-10 | 301 | 306 | 301 | 306 | 22,000 | 306 |
| 2002-06-07 | 302 | 305 | 301 | 301 | 25,000 | 301 |
| 2002-06-06 | 310 | 310 | 300 | 305 | 45,000 | 305 |
| 2002-06-05 | 318 | 318 | 305 | 305 | 32,000 | 305 |
| 2002-06-04 | 318 | 318 | 310 | 313 | 31,000 | 313 |
| 2002-06-03 | 319 | 320 | 313 | 313 | 21,000 | 313 |
| 2002-05-31 | 324 | 324 | 310 | 310 | 27,000 | 310 |
| 2002-05-30 | 325 | 325 | 318 | 320 | 39,000 | 320 |
| 2002-05-29 | 310 | 325 | 310 | 317 | 29,000 | 317 |
| 2002-05-28 | 319 | 319 | 310 | 310 | 20,000 | 310 |
| 2002-05-27 | 321 | 323 | 318 | 318 | 25,000 | 318 |
| 2002-05-24 | 330 | 333 | 320 | 321 | 46,000 | 321 |
| 2002-05-23 | 322 | 328 | 320 | 327 | 37,000 | 327 |
| 2002-05-22 | 305 | 324 | 305 | 313 | 31,000 | 313 |
| 2002-05-21 | 302 | 308 | 302 | 304 | 17,000 | 304 |
| 2002-05-20 | 306 | 308 | 302 | 305 | 25,000 | 305 |
| 2002-05-17 | 310 | 310 | 305 | 306 | 46,000 | 306 |
| 2002-05-16 | 315 | 317 | 305 | 311 | 51,000 | 311 |
| 2002-05-15 | 310 | 326 | 310 | 319 | 72,000 | 319 |
| 2002-05-14 | 296 | 311 | 296 | 305 | 128,000 | 305 |
| 2002-05-13 | 296 | 296 | 294 | 295 | 52,000 | 295 |
| 2002-05-10 | 291 | 296 | 290 | 296 | 45,000 | 296 |
| 2002-05-09 | 293 | 293 | 291 | 291 | 9,000 | 291 |
| 2002-05-08 | 290 | 292 | 290 | 291 | 10,000 | 291 |
| 2002-05-07 | 292 | 292 | 289 | 290 | 13,000 | 290 |
| 2002-05-02 | 291 | 291 | 291 | 291 | 11,000 | 291 |
| 2002-05-01 | 289 | 295 | 288 | 291 | 19,000 | 291 |
| 2002-04-30 | 290 | 290 | 288 | 289 | 23,000 | 289 |
| 2002-04-26 | 288 | 293 | 288 | 290 | 23,000 | 290 |
| 2002-04-25 | 290 | 290 | 288 | 288 | 21,000 | 288 |
| 2002-04-24 | 290 | 296 | 290 | 290 | 35,000 | 290 |
| 2002-04-23 | 295 | 295 | 287 | 287 | 23,000 | 287 |
| 2002-04-22 | 290 | 296 | 290 | 296 | 11,000 | 296 |
| 2002-04-19 | 289 | 290 | 288 | 290 | 13,000 | 290 |
| 2002-04-18 | 290 | 291 | 290 | 290 | 17,000 | 290 |
| 2002-04-17 | 293 | 295 | 290 | 290 | 17,000 | 290 |
| 2002-04-16 | 284 | 289 | 284 | 289 | 29,000 | 289 |
| 2002-04-15 | 290 | 290 | 288 | 290 | 21,000 | 290 |
| 2002-04-12 | 284 | 290 | 284 | 290 | 29,000 | 290 |
| 2002-04-11 | 286 | 289 | 283 | 283 | 10,000 | 283 |
| 2002-04-10 | 286 | 290 | 285 | 289 | 20,000 | 289 |
| 2002-04-09 | 287 | 287 | 286 | 286 | 15,000 | 286 |
| 2002-04-08 | 293 | 295 | 291 | 291 | 14,000 | 291 |
| 2002-04-05 | 294 | 294 | 293 | 293 | 8,000 | 293 |
| 2002-04-04 | 288 | 295 | 288 | 294 | 18,000 | 294 |
| 2002-04-03 | 288 | 288 | 283 | 285 | 5,000 | 285 |
| 2002-04-02 | 285 | 285 | 280 | 283 | 16,000 | 283 |
| 2002-04-01 | 291 | 292 | 286 | 286 | 11,000 | 286 |
| 2002-03-29 | 291 | 295 | 289 | 289 | 16,000 | 289 |
| 2002-03-28 | 296 | 296 | 289 | 291 | 24,000 | 291 |
| 2002-03-27 | 290 | 296 | 287 | 296 | 104,000 | 296 |
| 2002-03-26 | 306 | 306 | 286 | 293 | 42,000 | 293 |
| 2002-03-25 | 302 | 302 | 297 | 298 | 21,000 | 298 |
| 2002-03-22 | 306 | 306 | 297 | 297 | 25,000 | 297 |
| 2002-03-20 | 308 | 308 | 300 | 306 | 28,000 | 306 |
| 2002-03-19 | 297 | 303 | 297 | 303 | 15,000 | 303 |
| 2002-03-18 | 305 | 305 | 297 | 297 | 44,000 | 297 |
| 2002-03-15 | 300 | 300 | 296 | 300 | 31,000 | 300 |
| 2002-03-14 | 299 | 300 | 297 | 300 | 23,000 | 300 |
| 2002-03-13 | 299 | 300 | 296 | 297 | 18,000 | 297 |
| 2002-03-12 | 304 | 304 | 298 | 298 | 60,000 | 298 |
| 2002-03-11 | 304 | 305 | 300 | 304 | 30,000 | 304 |
| 2002-03-08 | 308 | 309 | 302 | 302 | 108,000 | 302 |
| 2002-03-07 | 317 | 317 | 308 | 309 | 26,000 | 309 |
| 2002-03-06 | 324 | 324 | 305 | 307 | 12,000 | 307 |
| 2002-03-05 | 317 | 324 | 317 | 324 | 17,000 | 324 |
| 2002-03-04 | 320 | 325 | 317 | 317 | 31,000 | 317 |
| 2002-03-01 | 298 | 309 | 298 | 300 | 36,000 | 300 |
| 2002-02-28 | 309 | 313 | 293 | 293 | 27,000 | 293 |
| 2002-02-27 | 302 | 310 | 300 | 308 | 56,000 | 308 |
| 2002-02-26 | 293 | 296 | 287 | 287 | 25,000 | 287 |
| 2002-02-25 | 295 | 305 | 285 | 290 | 27,000 | 290 |
| 2002-02-22 | 286 | 289 | 286 | 288 | 11,000 | 288 |
| 2002-02-21 | 287 | 289 | 287 | 289 | 18,000 | 289 |
| 2002-02-20 | 292 | 293 | 289 | 289 | 19,000 | 289 |
| 2002-02-19 | 291 | 296 | 286 | 287 | 16,000 | 287 |
| 2002-02-18 | 295 | 300 | 285 | 286 | 22,000 | 286 |
| 2002-02-15 | 305 | 305 | 297 | 300 | 30,000 | 300 |
| 2002-02-14 | 288 | 305 | 288 | 296 | 39,000 | 296 |
| 2002-02-13 | 288 | 295 | 285 | 285 | 29,000 | 285 |
| 2002-02-12 | 287 | 292 | 281 | 282 | 29,000 | 282 |
| 2002-02-08 | 279 | 280 | 276 | 277 | 41,000 | 277 |
| 2002-02-07 | 274 | 287 | 273 | 281 | 33,000 | 281 |
| 2002-02-06 | 275 | 280 | 273 | 273 | 19,000 | 273 |
| 2002-02-05 | 281 | 281 | 280 | 281 | 19,000 | 281 |
| 2002-02-04 | 282 | 287 | 281 | 281 | 14,000 | 281 |
| 2002-02-01 | 287 | 287 | 282 | 282 | 18,000 | 282 |
| 2002-01-31 | 290 | 293 | 280 | 293 | 16,000 | 293 |
| 2002-01-30 | 289 | 295 | 281 | 285 | 19,000 | 285 |
| 2002-01-29 | 284 | 286 | 284 | 284 | 10,000 | 284 |
| 2002-01-28 | 297 | 298 | 296 | 298 | 12,000 | 298 |
| 2002-01-25 | 285 | 290 | 283 | 288 | 14,000 | 288 |
| 2002-01-24 | 283 | 285 | 283 | 283 | 41,000 | 283 |
| 2002-01-23 | 294 | 294 | 284 | 285 | 20,000 | 285 |
| 2002-01-22 | 295 | 295 | 283 | 283 | 36,000 | 283 |
| 2002-01-21 | 288 | 297 | 287 | 295 | 33,000 | 295 |
| 2002-01-18 | 300 | 302 | 281 | 281 | 30,000 | 281 |
| 2002-01-17 | 282 | 297 | 282 | 290 | 8,000 | 290 |
| 2002-01-16 | 281 | 295 | 281 | 281 | 29,000 | 281 |
| 2002-01-15 | 285 | 291 | 281 | 281 | 65,000 | 281 |
| 2002-01-11 | 280 | 295 | 280 | 281 | 63,000 | 281 |
| 2002-01-10 | 290 | 290 | 280 | 280 | 24,000 | 280 |
| 2002-01-09 | 295 | 300 | 290 | 290 | 30,000 | 290 |
| 2002-01-08 | 301 | 301 | 295 | 295 | 17,000 | 295 |
| 2002-01-07 | 308 | 308 | 300 | 305 | 14,000 | 305 |
| 2002-01-04 | 304 | 309 | 304 | 309 | 6,000 | 309 |
分割・併合履歴 ： なし
