7250 太平洋工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	479	479	475	475	36,000	475
2004-12-29	482	482	475	477	41,000	477
2004-12-28	476	484	475	478	67,000	478
2004-12-27	477	477	466	474	54,000	474
2004-12-24	479	482	473	479	144,000	479
2004-12-22	475	480	470	473	163,000	473
2004-12-21	458	475	458	475	76,000	475
2004-12-20	462	462	453	460	71,000	460
2004-12-17	468	468	459	462	113,000	462
2004-12-16	465	477	464	471	673,000	471
2004-12-15	463	467	453	464	85,000	464
2004-12-14	470	470	445	458	109,000	458
2004-12-13	479	479	469	469	34,000	469
2004-12-10	473	475	464	474	102,000	474
2004-12-09	483	483	474	478	36,000	478
2004-12-08	481	487	481	483	14,000	483
2004-12-07	478	490	478	478	90,000	478
2004-12-06	475	485	468	468	40,000	468
2004-12-03	495	495	479	479	24,000	479
2004-12-02	494	494	488	490	34,000	490
2004-12-01	490	496	474	483	156,000	483
2004-11-30	498	509	498	506	33,000	506
2004-11-29	505	510	505	508	59,000	508
2004-11-26	511	511	501	505	38,000	505
2004-11-25	498	512	498	507	55,000	507
2004-11-24	492	504	489	497	39,000	497
2004-11-22	490	495	476	489	74,000	489
2004-11-19	511	514	510	510	36,000	510
2004-11-18	506	510	505	509	33,000	509
2004-11-17	512	513	505	505	53,000	505
2004-11-16	518	521	514	514	40,000	514
2004-11-15	514	525	514	518	61,000	518
2004-11-12	505	521	505	519	94,000	519
2004-11-11	524	524	515	517	16,000	517
2004-11-10	530	533	520	524	35,000	524
2004-11-09	520	527	518	525	51,000	525
2004-11-08	526	534	519	520	38,000	520
2004-11-05	532	532	520	525	44,000	525
2004-11-04	518	530	518	527	53,000	527
2004-11-02	516	518	498	517	47,000	517
2004-11-01	524	524	511	515	31,000	515
2004-10-29	519	525	515	522	99,000	522
2004-10-28	511	521	508	517	70,000	517
2004-10-27	506	523	499	509	174,000	509
2004-10-26	488	500	485	492	57,000	492
2004-10-25	490	492	482	488	45,000	488
2004-10-22	482	492	481	490	78,000	490
2004-10-21	500	506	484	485	70,000	485
2004-10-20	510	510	495	499	59,000	499
2004-10-19	513	522	495	510	97,000	510
2004-10-18	525	529	507	512	56,000	512
2004-10-15	523	523	510	515	56,000	515
2004-10-14	527	533	522	522	39,000	522
2004-10-13	534	540	523	527	73,000	527
2004-10-12	536	537	534	534	48,000	534
2004-10-08	533	540	528	534	30,000	534
2004-10-07	532	543	532	533	39,000	533
2004-10-06	538	544	518	537	86,000	537
2004-10-05	544	549	540	546	69,000	546
2004-10-04	549	549	544	545	60,000	545
2004-10-01	529	548	517	537	151,000	537
2004-09-30	487	568	487	533	373,000	533
2004-09-29	495	496	480	488	146,000	488
2004-09-28	506	506	483	498	119,000	498
2004-09-27	517	517	493	506	134,000	506
2004-09-24	494	524	494	520	121,000	520
2004-09-22	535	536	525	534	131,000	534
2004-09-21	535	544	525	534	82,000	534
2004-09-17	547	555	535	536	95,000	536
2004-09-16	543	551	541	541	68,000	541
2004-09-15	561	564	545	550	138,000	550
2004-09-14	542	569	542	559	150,000	559
2004-09-13	533	564	531	548	229,000	548
2004-09-10	556	564	551	553	169,000	553
2004-09-09	564	575	559	563	120,000	563
2004-09-08	562	570	559	559	109,000	559
2004-09-07	561	561	556	560	103,000	560
2004-09-06	561	570	558	560	182,000	560
2004-09-03	585	585	570	570	95,000	570
2004-09-02	572	585	571	585	137,000	585
2004-09-01	588	588	575	580	187,000	580
2004-08-31	582	594	580	588	102,000	588
2004-08-30	594	596	581	591	172,000	591
2004-08-27	580	596	575	593	565,000	593
2004-08-26	580	585	574	580	361,000	580
2004-08-25	555	581	550	577	482,000	577
2004-08-24	555	562	546	555	288,000	555
2004-08-23	530	582	530	570	686,000	570
2004-08-20	530	533	520	530	61,000	530
2004-08-19	529	533	520	530	68,000	530
2004-08-18	526	529	523	528	27,000	528
2004-08-17	538	538	522	536	143,000	536
2004-08-16	533	539	529	537	210,000	537
2004-08-13	531	531	521	525	45,000	525
2004-08-12	526	535	524	531	82,000	531
2004-08-11	530	535	520	529	109,000	529
2004-08-10	538	538	530	535	49,000	535
2004-08-09	520	538	500	538	163,000	538
2004-08-06	515	524	515	524	47,000	524
2004-08-05	517	520	512	520	62,000	520
2004-08-04	505	520	505	518	45,000	518
2004-08-03	525	526	512	523	59,000	523
2004-08-02	516	525	512	522	63,000	522
2004-07-30	508	516	495	515	71,000	515
2004-07-29	507	510	500	500	50,000	500
2004-07-28	491	510	491	506	59,000	506
2004-07-27	518	518	484	484	34,000	484
2004-07-26	514	518	501	518	38,000	518
2004-07-23	520	520	512	518	27,000	518
2004-07-22	520	523	512	523	42,000	523
2004-07-21	528	531	510	530	101,000	530
2004-07-20	525	533	521	528	59,000	528
2004-07-16	545	545	529	538	132,000	538
2004-07-15	525	550	516	541	545,000	541
2004-07-14	510	527	504	515	390,000	515
2004-07-13	489	504	481	503	91,000	503
2004-07-12	497	497	488	490	32,000	490
2004-07-09	478	490	478	483	92,000	483
2004-07-08	475	487	466	479	114,000	479
2004-07-07	480	480	465	475	160,000	475
2004-07-06	514	514	487	487	151,000	487
2004-07-05	502	519	500	505	95,000	505
2004-07-02	517	517	503	505	133,000	505
2004-07-01	496	530	482	520	467,000	520
2004-06-30	493	500	476	491	212,000	491
2004-06-29	456	495	456	488	588,000	488
2004-06-28	455	456	450	456	47,000	456
2004-06-25	453	453	450	452	29,000	452
2004-06-24	450	455	446	448	82,000	448
2004-06-23	454	454	445	451	97,000	451
2004-06-22	450	451	434	450	115,000	450
2004-06-21	450	458	445	451	64,000	451
2004-06-18	456	456	439	449	83,000	449
2004-06-17	445	453	429	451	142,000	451
2004-06-16	446	451	444	449	119,000	449
2004-06-15	456	456	445	445	99,000	445
2004-06-14	457	458	453	455	87,000	455
2004-06-11	459	459	441	448	143,000	448
2004-06-10	446	455	446	455	49,000	455
2004-06-09	449	454	449	452	57,000	452
2004-06-08	456	456	448	451	19,000	451
2004-06-07	456	459	451	456	59,000	456
2004-06-04	446	456	446	456	92,000	456
2004-06-03	455	465	450	456	321,000	456
2004-06-02	445	460	443	456	439,000	456
2004-06-01	448	450	447	449	71,000	449
2004-05-31	449	449	442	447	36,000	447
2004-05-28	446	450	445	450	78,000	450
2004-05-27	440	445	436	444	97,000	444
2004-05-26	441	443	439	440	94,000	440
2004-05-25	450	450	441	446	86,000	446
2004-05-24	448	450	443	450	67,000	450
2004-05-21	441	455	441	453	94,000	453
2004-05-20	455	455	440	454	174,000	454
2004-05-19	416	465	407	465	187,000	465
2004-05-18	401	419	390	413	158,000	413
2004-05-17	405	405	380	401	176,000	401
2004-05-14	392	407	392	404	105,000	404
2004-05-13	389	412	385	402	118,000	402
2004-05-12	393	398	383	385	89,000	385
2004-05-11	345	380	343	378	102,000	378
2004-05-10	385	385	357	362	103,000	362
2004-05-07	390	400	375	389	88,000	389
2004-05-06	410	410	396	396	62,000	396
2004-04-30	410	416	400	411	71,000	411
2004-04-28	426	426	415	418	50,000	418
2004-04-27	436	441	423	431	32,000	431
2004-04-26	445	445	440	441	55,000	441
2004-04-23	437	443	435	439	90,000	439
2004-04-22	440	450	437	437	149,000	437
2004-04-21	431	437	431	436	51,000	436
2004-04-20	432	440	423	438	67,000	438
2004-04-19	445	445	427	428	75,000	428
2004-04-16	439	450	429	448	68,000	448
2004-04-15	465	475	435	439	289,000	439
2004-04-14	446	466	443	453	359,000	453
2004-04-13	432	450	425	426	291,000	426
2004-04-12	415	439	415	430	383,000	430
2004-04-09	400	415	390	410	525,000	410
2004-04-08	397	415	397	405	361,000	405
2004-04-07	388	405	383	405	201,000	405
2004-04-06	379	389	378	388	125,000	388
2004-04-05	381	385	376	377	45,000	377
2004-04-02	385	386	370	380	64,000	380
2004-04-01	390	391	375	385	156,000	385
2004-03-31	375	390	375	390	161,000	390
2004-03-30	383	383	369	382	110,000	382
2004-03-29	372	383	372	383	118,000	383
2004-03-26	367	382	360	382	187,000	382
2004-03-25	364	373	363	369	150,000	369
2004-03-24	363	367	362	363	90,000	363
2004-03-23	355	362	355	362	80,000	362
2004-03-22	345	355	345	355	87,000	355
2004-03-19	350	354	348	350	66,000	350
2004-03-18	364	364	350	355	92,000	355
2004-03-17	360	367	358	364	125,000	364
2004-03-16	350	370	350	358	342,000	358
2004-03-15	344	349	344	349	91,000	349
2004-03-12	337	342	337	339	125,000	339
2004-03-11	329	337	326	337	96,000	337
2004-03-10	338	341	331	334	91,000	334
2004-03-09	342	343	336	343	154,000	343
2004-03-08	325	346	321	343	247,000	343
2004-03-05	316	325	316	325	176,000	325
2004-03-04	309	320	307	314	88,000	314
2004-03-03	307	309	305	308	46,000	308
2004-03-02	305	305	304	305	21,000	305
2004-03-01	299	304	299	304	34,000	304
2004-02-27	300	302	298	299	25,000	299
2004-02-26	298	303	296	300	17,000	300
2004-02-25	298	300	297	297	15,000	297
2004-02-24	303	303	299	299	46,000	299
2004-02-23	299	300	298	299	64,000	299
2004-02-20	295	296	295	296	44,000	296
2004-02-19	301	304	296	297	41,000	297
2004-02-18	296	299	296	297	53,000	297
2004-02-17	298	298	296	297	28,000	297
2004-02-16	298	298	296	296	28,000	296
2004-02-13	296	296	293	294	16,000	294
2004-02-12	297	297	292	292	34,000	292
2004-02-10	293	295	289	289	28,000	289
2004-02-09	290	292	290	290	21,000	290
2004-02-06	290	290	287	288	25,000	288
2004-02-05	286	289	286	287	37,000	287
2004-02-04	293	295	289	289	38,000	289
2004-02-03	299	299	294	297	39,000	297
2004-02-02	294	295	293	294	35,000	294
2004-01-30	298	298	293	293	23,000	293
2004-01-29	295	296	291	291	41,000	291
2004-01-28	296	302	291	296	44,000	296
2004-01-27	304	308	290	296	139,000	296
2004-01-26	307	307	302	303	30,000	303
2004-01-23	300	308	300	306	49,000	306
2004-01-22	304	305	303	303	32,000	303
2004-01-21	308	308	303	303	48,000	303
2004-01-20	308	314	307	307	84,000	307
2004-01-19	296	310	296	309	91,000	309
2004-01-16	298	301	295	295	35,000	295
2004-01-15	304	305	298	300	58,000	300
2004-01-14	304	304	295	300	79,000	300
2004-01-13	308	308	304	304	53,000	304
2004-01-09	300	305	298	303	54,000	303
2004-01-08	295	297	293	295	41,000	295
2004-01-07	294	294	291	292	43,000	292
2004-01-06	298	300	293	294	32,000	294
2004-01-05	292	295	291	295	15,000	295

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31