7250 太平洋工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 490 | 492 | 480 | 490 | 93,000 | 490 |
| 2009-12-29 | 482 | 492 | 481 | 487 | 120,000 | 487 |
| 2009-12-28 | 474 | 485 | 471 | 481 | 96,000 | 481 |
| 2009-12-25 | 473 | 477 | 471 | 471 | 37,000 | 471 |
| 2009-12-24 | 468 | 478 | 468 | 478 | 69,000 | 478 |
| 2009-12-22 | 468 | 471 | 460 | 463 | 82,000 | 463 |
| 2009-12-21 | 463 | 476 | 455 | 463 | 206,000 | 463 |
| 2009-12-18 | 474 | 474 | 450 | 467 | 139,000 | 467 |
| 2009-12-17 | 474 | 477 | 469 | 469 | 57,000 | 469 |
| 2009-12-16 | 464 | 473 | 454 | 469 | 102,000 | 469 |
| 2009-12-15 | 465 | 468 | 454 | 455 | 142,000 | 455 |
| 2009-12-14 | 467 | 488 | 463 | 470 | 144,000 | 470 |
| 2009-12-11 | 464 | 475 | 458 | 472 | 115,000 | 472 |
| 2009-12-10 | 476 | 476 | 457 | 459 | 61,000 | 459 |
| 2009-12-09 | 467 | 481 | 456 | 481 | 144,000 | 481 |
| 2009-12-08 | 444 | 473 | 439 | 467 | 247,000 | 467 |
| 2009-12-07 | 440 | 445 | 439 | 439 | 113,000 | 439 |
| 2009-12-04 | 434 | 446 | 417 | 445 | 182,000 | 445 |
| 2009-12-03 | 401 | 447 | 400 | 437 | 209,000 | 437 |
| 2009-12-02 | 398 | 399 | 390 | 391 | 128,000 | 391 |
| 2009-12-01 | 387 | 395 | 373 | 395 | 105,000 | 395 |
| 2009-11-30 | 369 | 386 | 366 | 386 | 60,000 | 386 |
| 2009-11-27 | 376 | 376 | 364 | 365 | 89,000 | 365 |
| 2009-11-26 | 380 | 380 | 375 | 376 | 54,000 | 376 |
| 2009-11-25 | 372 | 387 | 367 | 380 | 138,000 | 380 |
| 2009-11-24 | 380 | 386 | 374 | 375 | 28,000 | 375 |
| 2009-11-20 | 383 | 383 | 377 | 380 | 42,000 | 380 |
| 2009-11-19 | 390 | 390 | 384 | 387 | 33,000 | 387 |
| 2009-11-18 | 387 | 391 | 383 | 390 | 57,000 | 390 |
| 2009-11-17 | 401 | 401 | 377 | 392 | 66,000 | 392 |
| 2009-11-16 | 408 | 408 | 395 | 401 | 42,000 | 401 |
| 2009-11-13 | 409 | 411 | 393 | 411 | 63,000 | 411 |
| 2009-11-12 | 409 | 412 | 395 | 404 | 80,000 | 404 |
| 2009-11-11 | 420 | 421 | 407 | 414 | 55,000 | 414 |
| 2009-11-10 | 416 | 420 | 411 | 419 | 55,000 | 419 |
| 2009-11-09 | 423 | 423 | 412 | 413 | 47,000 | 413 |
| 2009-11-06 | 422 | 423 | 417 | 418 | 40,000 | 418 |
| 2009-11-05 | 427 | 428 | 405 | 422 | 284,000 | 422 |
| 2009-11-04 | 390 | 400 | 387 | 392 | 83,000 | 392 |
| 2009-11-02 | 403 | 403 | 386 | 397 | 73,000 | 397 |
| 2009-10-30 | 405 | 414 | 399 | 413 | 88,000 | 413 |
| 2009-10-29 | 413 | 418 | 382 | 400 | 134,000 | 400 |
| 2009-10-28 | 428 | 428 | 419 | 423 | 72,000 | 423 |
| 2009-10-27 | 421 | 425 | 420 | 425 | 65,000 | 425 |
| 2009-10-26 | 423 | 434 | 423 | 424 | 78,000 | 424 |
| 2009-10-23 | 417 | 425 | 417 | 423 | 84,000 | 423 |
| 2009-10-22 | 405 | 417 | 404 | 416 | 48,000 | 416 |
| 2009-10-21 | 421 | 421 | 413 | 414 | 44,000 | 414 |
| 2009-10-20 | 413 | 421 | 408 | 420 | 23,000 | 420 |
| 2009-10-19 | 415 | 417 | 408 | 409 | 24,000 | 409 |
| 2009-10-16 | 412 | 418 | 406 | 408 | 31,000 | 408 |
| 2009-10-15 | 403 | 424 | 403 | 413 | 60,000 | 413 |
| 2009-10-14 | 417 | 419 | 398 | 400 | 114,000 | 400 |
| 2009-10-13 | 411 | 415 | 405 | 411 | 57,000 | 411 |
| 2009-10-09 | 404 | 407 | 394 | 406 | 89,000 | 406 |
| 2009-10-08 | 410 | 410 | 396 | 399 | 60,000 | 399 |
| 2009-10-07 | 399 | 404 | 395 | 400 | 66,000 | 400 |
| 2009-10-06 | 400 | 400 | 390 | 393 | 49,000 | 393 |
| 2009-10-05 | 402 | 405 | 396 | 400 | 57,000 | 400 |
| 2009-10-02 | 406 | 406 | 387 | 401 | 50,000 | 401 |
| 2009-10-01 | 426 | 426 | 407 | 407 | 52,000 | 407 |
| 2009-09-30 | 435 | 435 | 421 | 425 | 36,000 | 425 |
| 2009-09-29 | 429 | 434 | 428 | 430 | 41,000 | 430 |
| 2009-09-28 | 435 | 435 | 423 | 432 | 60,000 | 432 |
| 2009-09-25 | 453 | 458 | 446 | 447 | 60,000 | 447 |
| 2009-09-24 | 449 | 461 | 449 | 460 | 61,000 | 460 |
| 2009-09-18 | 460 | 461 | 445 | 454 | 108,000 | 454 |
| 2009-09-17 | 468 | 469 | 456 | 465 | 206,000 | 465 |
| 2009-09-16 | 478 | 481 | 470 | 473 | 86,000 | 473 |
| 2009-09-15 | 481 | 482 | 473 | 478 | 122,000 | 478 |
| 2009-09-14 | 488 | 489 | 471 | 481 | 287,000 | 481 |
| 2009-09-11 | 488 | 489 | 474 | 488 | 402,000 | 488 |
| 2009-09-10 | 476 | 488 | 476 | 483 | 184,000 | 483 |
| 2009-09-09 | 470 | 480 | 465 | 480 | 120,000 | 480 |
| 2009-09-08 | 471 | 478 | 458 | 469 | 115,000 | 469 |
| 2009-09-07 | 463 | 469 | 458 | 466 | 62,000 | 466 |
| 2009-09-04 | 457 | 468 | 456 | 462 | 55,000 | 462 |
| 2009-09-03 | 463 | 465 | 455 | 456 | 73,000 | 456 |
| 2009-09-02 | 467 | 473 | 458 | 465 | 113,000 | 465 |
| 2009-09-01 | 470 | 482 | 467 | 477 | 104,000 | 477 |
| 2009-08-31 | 488 | 488 | 465 | 472 | 354,000 | 472 |
| 2009-08-28 | 495 | 511 | 490 | 495 | 181,000 | 495 |
| 2009-08-27 | 504 | 505 | 481 | 495 | 148,000 | 495 |
| 2009-08-26 | 515 | 517 | 506 | 513 | 176,000 | 513 |
| 2009-08-25 | 519 | 522 | 507 | 515 | 146,000 | 515 |
| 2009-08-24 | 510 | 523 | 510 | 521 | 71,000 | 521 |
| 2009-08-21 | 522 | 522 | 500 | 505 | 190,000 | 505 |
| 2009-08-20 | 513 | 516 | 507 | 514 | 91,000 | 514 |
| 2009-08-19 | 510 | 519 | 505 | 505 | 104,000 | 505 |
| 2009-08-18 | 504 | 519 | 502 | 513 | 268,000 | 513 |
| 2009-08-17 | 520 | 524 | 510 | 514 | 219,000 | 514 |
| 2009-08-14 | 529 | 530 | 510 | 525 | 252,000 | 525 |
| 2009-08-13 | 483 | 546 | 480 | 530 | 652,000 | 530 |
| 2009-08-12 | 460 | 494 | 460 | 488 | 414,000 | 488 |
| 2009-08-11 | 458 | 465 | 456 | 460 | 332,000 | 460 |
| 2009-08-10 | 451 | 465 | 448 | 457 | 242,000 | 457 |
| 2009-08-07 | 443 | 450 | 434 | 450 | 167,000 | 450 |
| 2009-08-06 | 427 | 445 | 424 | 442 | 173,000 | 442 |
| 2009-08-05 | 449 | 450 | 425 | 428 | 178,000 | 428 |
| 2009-08-04 | 442 | 448 | 434 | 445 | 261,000 | 445 |
| 2009-08-03 | 434 | 444 | 429 | 437 | 186,000 | 437 |
| 2009-07-31 | 441 | 442 | 424 | 429 | 229,000 | 429 |
| 2009-07-30 | 422 | 448 | 422 | 446 | 417,000 | 446 |
| 2009-07-29 | 420 | 422 | 418 | 418 | 73,000 | 418 |
| 2009-07-28 | 418 | 423 | 417 | 421 | 105,000 | 421 |
| 2009-07-27 | 420 | 425 | 417 | 423 | 150,000 | 423 |
| 2009-07-24 | 417 | 420 | 409 | 420 | 225,000 | 420 |
| 2009-07-23 | 410 | 422 | 406 | 412 | 665,000 | 412 |
| 2009-07-22 | 373 | 414 | 373 | 403 | 489,000 | 403 |
| 2009-07-21 | 368 | 377 | 364 | 375 | 181,000 | 375 |
| 2009-07-17 | 366 | 376 | 361 | 368 | 119,000 | 368 |
| 2009-07-16 | 375 | 383 | 364 | 370 | 108,000 | 370 |
| 2009-07-15 | 374 | 374 | 356 | 369 | 258,000 | 369 |
| 2009-07-14 | 348 | 359 | 345 | 354 | 142,000 | 354 |
| 2009-07-13 | 364 | 372 | 334 | 334 | 307,000 | 334 |
| 2009-07-10 | 358 | 370 | 358 | 369 | 230,000 | 369 |
| 2009-07-09 | 360 | 382 | 360 | 360 | 290,000 | 360 |
| 2009-07-08 | 353 | 382 | 351 | 365 | 442,000 | 365 |
| 2009-07-07 | 363 | 372 | 358 | 363 | 371,000 | 363 |
| 2009-07-06 | 340 | 345 | 325 | 343 | 218,000 | 343 |
| 2009-07-03 | 302 | 345 | 301 | 345 | 178,000 | 345 |
| 2009-07-02 | 313 | 317 | 310 | 310 | 84,000 | 310 |
| 2009-07-01 | 305 | 313 | 303 | 312 | 116,000 | 312 |
| 2009-06-30 | 295 | 310 | 295 | 308 | 114,000 | 308 |
| 2009-06-29 | 301 | 304 | 292 | 293 | 94,000 | 293 |
| 2009-06-26 | 290 | 298 | 289 | 295 | 100,000 | 295 |
| 2009-06-25 | 280 | 287 | 278 | 286 | 243,000 | 286 |
| 2009-06-24 | 283 | 287 | 279 | 280 | 138,000 | 280 |
| 2009-06-23 | 286 | 289 | 280 | 280 | 82,000 | 280 |
| 2009-06-22 | 280 | 291 | 280 | 284 | 155,000 | 284 |
| 2009-06-19 | 284 | 290 | 275 | 277 | 169,000 | 277 |
| 2009-06-18 | 294 | 294 | 279 | 280 | 108,000 | 280 |
| 2009-06-17 | 292 | 299 | 288 | 290 | 136,000 | 290 |
| 2009-06-16 | 312 | 318 | 291 | 297 | 72,000 | 297 |
| 2009-06-15 | 321 | 321 | 310 | 312 | 114,000 | 312 |
| 2009-06-12 | 326 | 326 | 316 | 322 | 98,000 | 322 |
| 2009-06-11 | 320 | 323 | 315 | 323 | 59,000 | 323 |
| 2009-06-10 | 310 | 319 | 305 | 319 | 61,000 | 319 |
| 2009-06-09 | 310 | 310 | 305 | 305 | 26,000 | 305 |
| 2009-06-08 | 310 | 310 | 303 | 307 | 50,000 | 307 |
| 2009-06-05 | 316 | 316 | 308 | 314 | 17,000 | 314 |
| 2009-06-04 | 310 | 311 | 305 | 310 | 45,000 | 310 |
| 2009-06-03 | 318 | 321 | 313 | 315 | 42,000 | 315 |
| 2009-06-02 | 327 | 327 | 321 | 322 | 48,000 | 322 |
| 2009-06-01 | 308 | 313 | 308 | 313 | 25,000 | 313 |
| 2009-05-29 | 306 | 310 | 303 | 303 | 30,000 | 303 |
| 2009-05-28 | 295 | 302 | 295 | 302 | 10,000 | 302 |
| 2009-05-27 | 302 | 303 | 299 | 299 | 13,000 | 299 |
| 2009-05-26 | 295 | 301 | 292 | 300 | 29,000 | 300 |
| 2009-05-25 | 297 | 299 | 290 | 295 | 24,000 | 295 |
| 2009-05-22 | 293 | 295 | 293 | 293 | 16,000 | 293 |
| 2009-05-21 | 296 | 296 | 293 | 294 | 7,000 | 294 |
| 2009-05-20 | 292 | 300 | 292 | 296 | 24,000 | 296 |
| 2009-05-19 | 296 | 298 | 292 | 295 | 28,000 | 295 |
| 2009-05-18 | 303 | 303 | 287 | 291 | 31,000 | 291 |
| 2009-05-15 | 296 | 301 | 294 | 300 | 44,000 | 300 |
| 2009-05-14 | 299 | 301 | 295 | 301 | 27,000 | 301 |
| 2009-05-13 | 301 | 301 | 296 | 299 | 30,000 | 299 |
| 2009-05-12 | 309 | 313 | 302 | 302 | 47,000 | 302 |
| 2009-05-11 | 316 | 316 | 309 | 315 | 55,000 | 315 |
| 2009-05-08 | 326 | 326 | 312 | 312 | 22,000 | 312 |
| 2009-05-07 | 330 | 330 | 318 | 322 | 49,000 | 322 |
| 2009-05-01 | 296 | 311 | 294 | 311 | 99,000 | 311 |
| 2009-04-30 | 285 | 292 | 285 | 286 | 34,000 | 286 |
| 2009-04-28 | 280 | 280 | 273 | 274 | 15,000 | 274 |
| 2009-04-27 | 281 | 282 | 278 | 280 | 17,000 | 280 |
| 2009-04-24 | 277 | 286 | 277 | 281 | 27,000 | 281 |
| 2009-04-23 | 282 | 286 | 272 | 282 | 49,000 | 282 |
| 2009-04-22 | 297 | 297 | 277 | 280 | 41,000 | 280 |
| 2009-04-21 | 284 | 293 | 283 | 293 | 42,000 | 293 |
| 2009-04-20 | 286 | 300 | 286 | 297 | 37,000 | 297 |
| 2009-04-17 | 287 | 297 | 287 | 291 | 28,000 | 291 |
| 2009-04-16 | 297 | 297 | 286 | 287 | 17,000 | 287 |
| 2009-04-15 | 296 | 297 | 292 | 292 | 45,000 | 292 |
| 2009-04-14 | 294 | 297 | 285 | 293 | 54,000 | 293 |
| 2009-04-13 | 284 | 298 | 282 | 293 | 92,000 | 293 |
| 2009-04-10 | 264 | 274 | 263 | 274 | 49,000 | 274 |
| 2009-04-09 | 255 | 264 | 250 | 264 | 44,000 | 264 |
| 2009-04-08 | 259 | 259 | 252 | 255 | 25,000 | 255 |
| 2009-04-07 | 272 | 272 | 264 | 264 | 29,000 | 264 |
| 2009-04-06 | 282 | 283 | 271 | 272 | 42,000 | 272 |
| 2009-04-03 | 275 | 277 | 275 | 277 | 24,000 | 277 |
| 2009-04-02 | 262 | 275 | 262 | 274 | 63,000 | 274 |
| 2009-04-01 | 259 | 269 | 259 | 266 | 25,000 | 266 |
| 2009-03-31 | 265 | 267 | 258 | 259 | 52,000 | 259 |
| 2009-03-30 | 273 | 286 | 272 | 273 | 30,000 | 273 |
| 2009-03-27 | 281 | 281 | 274 | 274 | 59,000 | 274 |
| 2009-03-26 | 278 | 281 | 274 | 281 | 25,000 | 281 |
| 2009-03-25 | 277 | 278 | 273 | 278 | 40,000 | 278 |
| 2009-03-24 | 274 | 276 | 267 | 276 | 55,000 | 276 |
| 2009-03-23 | 267 | 272 | 264 | 272 | 79,000 | 272 |
| 2009-03-19 | 270 | 270 | 266 | 267 | 15,000 | 267 |
| 2009-03-18 | 268 | 277 | 268 | 269 | 66,000 | 269 |
| 2009-03-17 | 272 | 272 | 263 | 266 | 80,000 | 266 |
| 2009-03-16 | 260 | 279 | 255 | 274 | 71,000 | 274 |
| 2009-03-13 | 247 | 252 | 244 | 251 | 94,000 | 251 |
| 2009-03-12 | 246 | 247 | 240 | 242 | 66,000 | 242 |
| 2009-03-11 | 235 | 242 | 231 | 241 | 45,000 | 241 |
| 2009-03-10 | 230 | 233 | 229 | 230 | 32,000 | 230 |
| 2009-03-09 | 238 | 238 | 234 | 236 | 31,000 | 236 |
| 2009-03-06 | 235 | 235 | 231 | 233 | 53,000 | 233 |
| 2009-03-05 | 235 | 241 | 234 | 235 | 68,000 | 235 |
| 2009-03-04 | 227 | 231 | 224 | 230 | 43,000 | 230 |
| 2009-03-03 | 225 | 227 | 221 | 226 | 37,000 | 226 |
| 2009-03-02 | 228 | 229 | 226 | 228 | 69,000 | 228 |
| 2009-02-27 | 243 | 245 | 226 | 230 | 144,000 | 230 |
| 2009-02-26 | 249 | 258 | 244 | 258 | 27,000 | 258 |
| 2009-02-25 | 251 | 253 | 243 | 253 | 22,000 | 253 |
| 2009-02-24 | 234 | 253 | 234 | 243 | 12,000 | 243 |
| 2009-02-23 | 238 | 246 | 238 | 242 | 19,000 | 242 |
| 2009-02-20 | 252 | 252 | 243 | 248 | 27,000 | 248 |
| 2009-02-19 | 250 | 254 | 242 | 249 | 53,000 | 249 |
| 2009-02-18 | 252 | 252 | 247 | 248 | 33,000 | 248 |
| 2009-02-17 | 254 | 254 | 247 | 251 | 38,000 | 251 |
| 2009-02-16 | 253 | 256 | 250 | 256 | 53,000 | 256 |
| 2009-02-13 | 241 | 246 | 240 | 246 | 34,000 | 246 |
| 2009-02-12 | 243 | 243 | 235 | 236 | 80,000 | 236 |
| 2009-02-10 | 239 | 241 | 235 | 238 | 44,000 | 238 |
| 2009-02-09 | 237 | 240 | 232 | 232 | 26,000 | 232 |
| 2009-02-06 | 243 | 244 | 234 | 236 | 40,000 | 236 |
| 2009-02-05 | 246 | 248 | 240 | 240 | 59,000 | 240 |
| 2009-02-04 | 242 | 247 | 241 | 246 | 26,000 | 246 |
| 2009-02-03 | 251 | 261 | 245 | 245 | 51,000 | 245 |
| 2009-02-02 | 251 | 259 | 251 | 255 | 42,000 | 255 |
| 2009-01-30 | 256 | 260 | 253 | 258 | 51,000 | 258 |
| 2009-01-29 | 256 | 260 | 255 | 260 | 53,000 | 260 |
| 2009-01-28 | 249 | 258 | 249 | 252 | 19,000 | 252 |
| 2009-01-27 | 248 | 250 | 246 | 250 | 19,000 | 250 |
| 2009-01-26 | 247 | 247 | 243 | 243 | 12,000 | 243 |
| 2009-01-23 | 246 | 246 | 241 | 243 | 17,000 | 243 |
| 2009-01-22 | 246 | 250 | 240 | 241 | 108,000 | 241 |
| 2009-01-21 | 252 | 252 | 243 | 243 | 34,000 | 243 |
| 2009-01-20 | 266 | 266 | 254 | 257 | 37,000 | 257 |
| 2009-01-19 | 268 | 273 | 262 | 266 | 26,000 | 266 |
| 2009-01-16 | 269 | 269 | 259 | 267 | 52,000 | 267 |
| 2009-01-15 | 262 | 265 | 253 | 264 | 80,000 | 264 |
| 2009-01-14 | 266 | 271 | 261 | 267 | 69,000 | 267 |
| 2009-01-13 | 282 | 282 | 266 | 266 | 69,000 | 266 |
| 2009-01-09 | 269 | 275 | 264 | 273 | 45,000 | 273 |
| 2009-01-08 | 265 | 270 | 265 | 269 | 17,000 | 269 |
| 2009-01-07 | 266 | 274 | 266 | 273 | 48,000 | 273 |
| 2009-01-06 | 262 | 266 | 252 | 266 | 23,000 | 266 |
| 2009-01-05 | 249 | 264 | 249 | 261 | 20,000 | 261 |
分割・併合履歴 ： なし
