7250 太平洋工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	357	371	357	371	27,000	371
2011-12-29	345	353	345	353	18,000	353
2011-12-28	350	350	343	343	4,000	343
2011-12-27	345	351	345	351	10,000	351
2011-12-26	347	351	347	348	12,000	348
2011-12-22	354	356	339	339	39,000	339
2011-12-21	359	359	352	353	16,000	353
2011-12-20	354	359	348	351	27,000	351
2011-12-19	365	365	351	358	36,000	358
2011-12-16	367	368	361	362	42,000	362
2011-12-15	364	365	356	359	73,000	359
2011-12-14	360	364	359	363	45,000	363
2011-12-13	356	362	356	358	42,000	358
2011-12-12	355	364	354	364	34,000	364
2011-12-09	347	354	347	352	131,000	352
2011-12-08	363	363	358	359	63,000	359
2011-12-07	360	369	360	367	81,000	367
2011-12-06	360	360	352	357	109,000	357
2011-12-05	346	353	346	352	22,000	352
2011-12-02	347	349	345	346	21,000	346
2011-12-01	344	351	344	347	23,000	347
2011-11-30	347	347	331	337	15,000	337
2011-11-29	338	347	335	347	14,000	347
2011-11-28	328	338	328	335	10,000	335
2011-11-25	328	328	323	326	19,000	326
2011-11-24	330	330	323	326	19,000	326
2011-11-22	341	346	336	338	37,000	338
2011-11-21	347	347	343	346	12,000	346
2011-11-18	361	361	345	347	34,000	347
2011-11-17	351	365	346	363	24,000	363
2011-11-16	357	357	351	353	24,000	353
2011-11-15	355	368	354	355	61,000	355
2011-11-14	337	352	337	352	54,000	352
2011-11-11	327	340	327	333	59,000	333
2011-11-10	332	332	320	330	53,000	330
2011-11-09	340	341	333	340	31,000	340
2011-11-08	357	357	337	337	30,000	337
2011-11-07	354	354	346	354	52,000	354
2011-11-04	363	366	350	351	64,000	351
2011-11-02	370	375	360	362	47,000	362
2011-11-01	389	393	378	380	31,000	380
2011-10-31	397	401	389	397	26,000	397
2011-10-28	403	405	398	398	41,000	398
2011-10-27	386	396	379	396	23,000	396
2011-10-26	383	383	376	380	17,000	380
2011-10-25	380	385	376	383	22,000	383
2011-10-24	376	387	375	382	25,000	382
2011-10-21	384	384	377	377	13,000	377
2011-10-20	388	389	384	384	21,000	384
2011-10-19	392	400	392	394	13,000	394
2011-10-18	400	400	389	389	14,000	389
2011-10-17	399	405	397	401	42,000	401
2011-10-14	398	402	395	398	42,000	398
2011-10-13	417	417	394	400	54,000	400
2011-10-12	407	417	401	417	39,000	417
2011-10-11	407	411	404	410	25,000	410
2011-10-07	396	402	396	399	29,000	399
2011-10-06	402	407	390	393	54,000	393
2011-10-05	419	419	396	398	38,000	398
2011-10-04	438	438	415	417	43,000	417
2011-10-03	440	441	422	441	55,000	441
2011-09-30	453	453	434	441	55,000	441
2011-09-29	432	450	432	450	71,000	450
2011-09-28	429	440	429	440	70,000	440
2011-09-27	404	432	396	432	90,000	432
2011-09-26	396	406	388	396	22,000	396
2011-09-22	385	408	385	396	42,000	396
2011-09-21	411	419	396	396	31,000	396
2011-09-20	424	431	408	413	47,000	413
2011-09-16	411	432	411	432	86,000	432
2011-09-15	394	408	390	408	66,000	408
2011-09-14	399	405	383	386	50,000	386
2011-09-13	393	411	393	397	89,000	397
2011-09-12	395	395	383	385	44,000	385
2011-09-09	398	401	397	398	60,000	398
2011-09-08	416	416	397	398	49,000	398
2011-09-07	402	415	398	413	44,000	413
2011-09-06	405	405	394	395	41,000	395
2011-09-05	423	424	412	413	38,000	413
2011-09-02	431	435	423	431	53,000	431
2011-09-01	415	436	414	431	58,000	431
2011-08-31	418	418	406	409	42,000	409
2011-08-30	415	419	415	418	15,000	418
2011-08-29	400	414	397	410	33,000	410
2011-08-26	397	401	389	401	41,000	401
2011-08-25	388	398	388	396	28,000	396
2011-08-24	387	392	383	383	71,000	383
2011-08-23	386	394	382	384	52,000	384
2011-08-22	390	392	383	383	49,000	383
2011-08-19	395	400	381	398	51,000	398
2011-08-18	404	407	397	397	45,000	397
2011-08-17	417	417	399	408	70,000	408
2011-08-16	427	427	418	420	46,000	420
2011-08-15	438	445	428	430	59,000	430
2011-08-12	443	443	430	434	79,000	434
2011-08-11	412	435	412	435	74,000	435
2011-08-10	435	435	412	412	76,000	412
2011-08-09	410	427	395	427	108,000	427
2011-08-08	430	430	407	428	117,000	428
2011-08-05	423	440	423	438	82,000	438
2011-08-04	451	457	447	455	65,000	455
2011-08-03	445	447	442	446	58,000	446
2011-08-02	455	455	447	452	92,000	452
2011-08-01	443	469	443	458	170,000	458
2011-07-29	434	441	418	421	59,000	421
2011-07-28	447	447	430	436	55,000	436
2011-07-27	446	447	438	447	21,000	447
2011-07-26	442	449	440	446	33,000	446
2011-07-25	444	446	438	445	33,000	445
2011-07-22	440	443	436	442	36,000	442
2011-07-21	435	444	431	434	22,000	434
2011-07-20	438	444	432	434	22,000	434
2011-07-19	433	437	430	434	61,000	434
2011-07-15	430	439	430	437	121,000	437
2011-07-14	419	429	413	429	92,000	429
2011-07-13	402	415	402	413	38,000	413
2011-07-12	406	411	401	407	51,000	407
2011-07-11	405	415	395	414	51,000	414
2011-07-08	418	421	407	407	123,000	407
2011-07-07	427	427	415	420	68,000	420
2011-07-06	420	429	418	429	108,000	429
2011-07-05	422	422	407	415	133,000	415
2011-07-04	395	420	395	413	156,000	413
2011-07-01	378	388	378	387	77,000	387
2011-06-30	370	374	368	374	38,000	374
2011-06-29	366	370	365	370	61,000	370
2011-06-28	370	371	366	367	32,000	367
2011-06-27	368	368	365	366	44,000	366
2011-06-24	372	373	369	371	36,000	371
2011-06-23	361	375	361	374	72,000	374
2011-06-22	353	366	353	365	29,000	365
2011-06-21	351	354	350	353	49,000	353
2011-06-20	353	356	352	352	21,000	352
2011-06-17	360	363	352	352	56,000	352
2011-06-16	370	370	365	365	25,000	365
2011-06-15	366	377	366	374	67,000	374
2011-06-14	359	364	358	364	37,000	364
2011-06-13	359	361	355	359	51,000	359
2011-06-10	355	363	355	362	75,000	362
2011-06-09	348	352	348	352	13,000	352
2011-06-08	348	351	347	351	14,000	351
2011-06-07	347	351	345	348	34,000	348
2011-06-06	356	356	347	348	50,000	348
2011-06-03	355	361	355	356	56,000	356
2011-06-02	365	365	354	357	62,000	357
2011-06-01	376	377	368	370	109,000	370
2011-05-31	376	379	376	378	16,000	378
2011-05-30	378	379	373	376	51,000	376
2011-05-27	380	380	377	377	20,000	377
2011-05-26	380	382	379	381	42,000	381
2011-05-25	383	383	380	380	15,000	380
2011-05-24	381	382	379	381	12,000	381
2011-05-23	383	386	375	382	64,000	382
2011-05-20	387	394	382	382	39,000	382
2011-05-19	383	392	383	391	93,000	391
2011-05-18	380	381	380	381	20,000	381
2011-05-17	379	381	377	381	25,000	381
2011-05-16	380	382	379	379	57,000	379
2011-05-13	383	387	377	380	79,000	380
2011-05-12	380	385	378	382	86,000	382
2011-05-11	377	382	377	380	38,000	380
2011-05-10	374	379	371	373	47,000	373
2011-05-09	381	383	376	376	33,000	376
2011-05-06	383	385	380	382	68,000	382
2011-05-02	392	392	384	384	49,000	384
2011-04-28	385	389	383	385	66,000	385
2011-04-27	385	388	384	386	28,000	386
2011-04-26	390	390	382	383	39,000	383
2011-04-25	390	398	389	390	40,000	390
2011-04-22	382	386	371	386	18,000	386
2011-04-21	383	383	379	382	41,000	382
2011-04-20	371	381	371	380	48,000	380
2011-04-19	370	370	366	368	22,000	368
2011-04-18	375	378	375	375	21,000	375
2011-04-15	375	376	374	374	43,000	374
2011-04-14	374	377	374	375	52,000	375
2011-04-13	371	376	369	372	36,000	372
2011-04-12	375	376	367	370	44,000	370
2011-04-11	380	385	374	381	61,000	381
2011-04-08	358	383	358	380	110,000	380
2011-04-07	369	370	358	358	35,000	358
2011-04-06	376	376	360	363	49,000	363
2011-04-05	384	384	371	376	83,000	376
2011-04-04	400	402	391	391	49,000	391
2011-04-01	417	420	405	405	47,000	405
2011-03-31	413	421	411	418	53,000	418
2011-03-30	404	414	401	414	50,000	414
2011-03-29	405	411	383	410	42,000	410
2011-03-28	396	404	396	401	29,000	401
2011-03-25	410	410	393	396	61,000	396
2011-03-24	403	410	403	403	66,000	403
2011-03-23	410	412	397	403	77,000	403
2011-03-22	418	418	407	411	74,000	411
2011-03-18	391	398	382	396	97,000	396
2011-03-17	336	373	336	367	185,000	367
2011-03-16	335	380	331	376	182,000	376
2011-03-15	400	400	316	351	160,000	351
2011-03-14	382	435	376	389	150,000	389
2011-03-11	463	463	450	453	170,000	453
2011-03-10	467	471	457	462	82,000	462
2011-03-09	464	476	464	470	46,000	470
2011-03-08	474	476	463	463	142,000	463
2011-03-07	491	493	476	479	102,000	479
2011-03-04	500	504	498	499	58,000	499
2011-03-03	501	501	492	495	75,000	495
2011-03-02	510	516	501	501	89,000	501
2011-03-01	500	516	500	514	92,000	514
2011-02-28	489	500	473	492	114,000	492
2011-02-25	472	491	465	486	110,000	486
2011-02-24	497	497	473	477	123,000	477
2011-02-23	507	515	496	499	126,000	499
2011-02-22	523	523	512	517	47,000	517
2011-02-21	525	532	521	531	30,000	531
2011-02-18	536	536	524	529	51,000	529
2011-02-17	545	545	537	541	62,000	541
2011-02-16	539	549	531	538	37,000	538
2011-02-15	543	543	536	540	63,000	540
2011-02-14	532	541	528	541	76,000	541
2011-02-10	524	531	524	531	29,000	531
2011-02-09	529	533	529	530	71,000	530
2011-02-08	533	533	526	526	45,000	526
2011-02-07	529	536	523	530	119,000	530
2011-02-04	525	544	525	530	240,000	530
2011-02-03	513	522	509	520	133,000	520
2011-02-02	500	515	496	513	119,000	513
2011-02-01	492	499	491	499	50,000	499
2011-01-31	488	490	484	490	66,000	490
2011-01-28	490	494	488	488	75,000	488
2011-01-27	491	495	488	495	103,000	495
2011-01-26	493	494	490	491	58,000	491
2011-01-25	477	495	477	493	56,000	493
2011-01-24	473	476	473	475	38,000	475
2011-01-21	487	487	473	474	70,000	474
2011-01-20	495	495	484	487	48,000	487
2011-01-19	496	496	490	496	82,000	496
2011-01-18	491	496	482	490	87,000	490
2011-01-17	498	498	490	492	58,000	492
2011-01-14	499	499	494	494	80,000	494
2011-01-13	499	505	498	503	93,000	503
2011-01-12	487	499	486	494	187,000	494
2011-01-11	479	481	472	481	51,000	481
2011-01-07	464	477	464	475	126,000	475
2011-01-06	458	465	458	463	88,000	463
2011-01-05	456	465	456	457	83,000	457
2011-01-04	454	461	451	456	73,000	456

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