7250 太平洋工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,468	1,490	1,459	1,486	261,900	1,486
2016-12-29	1,510	1,510	1,474	1,479	115,200	1,479
2016-12-28	1,513	1,513	1,484	1,502	128,500	1,502
2016-12-27	1,508	1,524	1,504	1,514	105,400	1,514
2016-12-26	1,520	1,524	1,503	1,508	128,000	1,508
2016-12-22	1,482	1,513	1,479	1,508	106,500	1,508
2016-12-21	1,507	1,509	1,489	1,493	124,100	1,493
2016-12-20	1,500	1,507	1,486	1,500	161,400	1,500
2016-12-19	1,499	1,505	1,485	1,497	194,600	1,497
2016-12-16	1,470	1,484	1,470	1,480	212,200	1,480
2016-12-15	1,454	1,473	1,448	1,462	225,000	1,462
2016-12-14	1,444	1,463	1,433	1,439	194,300	1,439
2016-12-13	1,430	1,443	1,420	1,437	152,500	1,437
2016-12-12	1,440	1,450	1,415	1,430	137,700	1,430
2016-12-09	1,429	1,438	1,422	1,429	183,200	1,429
2016-12-08	1,410	1,426	1,408	1,420	101,300	1,420
2016-12-07	1,407	1,421	1,392	1,414	170,800	1,414
2016-12-06	1,405	1,416	1,399	1,404	214,900	1,404
2016-12-05	1,395	1,403	1,377	1,393	213,600	1,393
2016-12-02	1,424	1,428	1,405	1,405	143,400	1,405
2016-12-01	1,430	1,443	1,425	1,431	211,000	1,431
2016-11-30	1,410	1,432	1,408	1,430	221,500	1,430
2016-11-29	1,403	1,408	1,394	1,407	134,500	1,407
2016-11-28	1,401	1,405	1,386	1,403	102,700	1,403
2016-11-25	1,384	1,407	1,384	1,404	193,600	1,404
2016-11-24	1,375	1,395	1,372	1,379	307,300	1,379
2016-11-22	1,361	1,364	1,349	1,359	121,500	1,359
2016-11-21	1,371	1,377	1,350	1,353	143,700	1,353
2016-11-18	1,339	1,361	1,335	1,357	401,400	1,357
2016-11-17	1,322	1,334	1,312	1,330	224,100	1,330
2016-11-16	1,312	1,338	1,309	1,326	255,200	1,326
2016-11-15	1,320	1,321	1,297	1,299	387,000	1,299
2016-11-14	1,298	1,332	1,298	1,316	280,300	1,316
2016-11-11	1,310	1,334	1,282	1,285	466,400	1,285
2016-11-10	1,269	1,308	1,261	1,288	416,300	1,288
2016-11-09	1,282	1,300	1,197	1,211	283,600	1,211
2016-11-08	1,262	1,277	1,256	1,269	135,600	1,269
2016-11-07	1,266	1,283	1,262	1,275	156,700	1,275
2016-11-04	1,241	1,259	1,231	1,255	153,900	1,255
2016-11-02	1,272	1,276	1,255	1,261	164,300	1,261
2016-11-01	1,277	1,302	1,259	1,298	277,600	1,298
2016-10-31	1,280	1,298	1,272	1,289	290,700	1,289
2016-10-28	1,228	1,285	1,228	1,283	702,500	1,283
2016-10-27	1,231	1,234	1,203	1,215	190,400	1,215
2016-10-26	1,250	1,266	1,240	1,240	208,400	1,240
2016-10-25	1,244	1,248	1,231	1,248	132,700	1,248
2016-10-24	1,232	1,244	1,229	1,240	100,400	1,240
2016-10-21	1,230	1,242	1,223	1,231	138,500	1,231
2016-10-20	1,202	1,226	1,196	1,223	133,300	1,223
2016-10-19	1,200	1,210	1,193	1,203	116,900	1,203
2016-10-17	1,170	1,191	1,170	1,189	95,100	1,189
2016-10-13	1,180	1,191	1,170	1,180	106,200	1,180
2016-10-12	1,182	1,192	1,179	1,181	93,400	1,181
2016-10-11	1,187	1,192	1,181	1,186	79,500	1,186
2016-10-07	1,189	1,199	1,183	1,195	93,200	1,195
2016-10-06	1,205	1,209	1,186	1,189	134,100	1,189
2016-10-05	1,177	1,202	1,177	1,197	183,700	1,197
2016-10-04	1,161	1,183	1,158	1,180	171,500	1,180
2016-10-03	1,160	1,168	1,145	1,149	118,100	1,149
2016-09-30	1,154	1,158	1,133	1,152	221,100	1,152
2016-09-29	1,178	1,189	1,166	1,166	147,300	1,166
2016-09-28	1,189	1,205	1,176	1,186	141,200	1,186
2016-09-27	1,173	1,199	1,169	1,196	155,400	1,196
2016-09-26	1,185	1,192	1,175	1,178	108,000	1,178
2016-09-23	1,173	1,200	1,159	1,191	191,300	1,191
2016-09-21	1,130	1,167	1,124	1,165	151,800	1,165
2016-09-20	1,132	1,155	1,131	1,141	102,100	1,141
2016-09-16	1,142	1,154	1,128	1,144	153,300	1,144
2016-09-15	1,154	1,154	1,135	1,137	96,200	1,137
2016-09-14	1,155	1,163	1,148	1,157	103,100	1,157
2016-09-13	1,169	1,181	1,152	1,163	144,500	1,163
2016-09-12	1,179	1,179	1,155	1,167	149,800	1,167
2016-09-09	1,199	1,207	1,178	1,191	159,900	1,191
2016-09-08	1,198	1,207	1,188	1,202	107,500	1,202
2016-09-07	1,173	1,200	1,170	1,197	108,500	1,197
2016-09-06	1,192	1,199	1,178	1,185	139,400	1,185
2016-09-05	1,188	1,199	1,175	1,189	94,100	1,189
2016-09-02	1,185	1,190	1,167	1,185	77,000	1,185
2016-09-01	1,185	1,200	1,183	1,190	139,500	1,190
2016-08-31	1,178	1,185	1,174	1,178	146,500	1,178
2016-08-30	1,176	1,185	1,160	1,164	89,700	1,164
2016-08-29	1,181	1,186	1,167	1,179	47,000	1,179
2016-08-26	1,149	1,159	1,132	1,151	63,400	1,151
2016-08-25	1,153	1,165	1,144	1,152	24,900	1,152
2016-08-24	1,147	1,161	1,139	1,154	63,800	1,154
2016-08-23	1,145	1,147	1,120	1,130	118,300	1,130
2016-08-22	1,151	1,194	1,151	1,157	105,800	1,157
2016-08-19	1,129	1,144	1,115	1,140	59,100	1,140
2016-08-18	1,134	1,134	1,121	1,125	117,600	1,125
2016-08-17	1,136	1,148	1,132	1,145	106,600	1,145
2016-08-16	1,124	1,133	1,120	1,128	153,100	1,128
2016-08-15	1,127	1,141	1,121	1,125	67,800	1,125
2016-08-12	1,116	1,128	1,102	1,124	106,900	1,124
2016-08-10	1,100	1,113	1,092	1,103	148,300	1,103
2016-08-09	1,148	1,148	1,127	1,130	85,000	1,130
2016-08-08	1,145	1,157	1,141	1,150	127,500	1,150
2016-08-05	1,133	1,139	1,125	1,129	215,300	1,129
2016-08-04	1,103	1,123	1,086	1,113	207,900	1,113
2016-08-03	1,125	1,136	1,102	1,107	204,400	1,107
2016-08-02	1,149	1,188	1,140	1,151	244,600	1,151
2016-08-01	1,148	1,163	1,139	1,159	198,900	1,159
2016-07-29	1,185	1,200	1,150	1,166	855,100	1,166
2016-07-28	1,091	1,096	1,060	1,095	102,300	1,095
2016-07-27	1,072	1,088	1,040	1,085	150,700	1,085
2016-07-26	1,082	1,101	1,064	1,079	121,200	1,079
2016-07-25	1,100	1,119	1,095	1,100	103,100	1,100
2016-07-22	1,079	1,105	1,075	1,095	90,800	1,095
2016-07-21	1,091	1,111	1,091	1,106	110,500	1,106
2016-07-20	1,070	1,086	1,061	1,082	81,400	1,082
2016-07-19	1,069	1,077	1,049	1,076	129,600	1,076
2016-07-15	1,065	1,091	1,060	1,075	304,800	1,075
2016-07-14	1,021	1,049	1,014	1,038	215,000	1,038
2016-07-13	991	1,021	988	1,012	267,400	1,012
2016-07-12	962	984	955	957	198,300	957
2016-07-11	900	947	891	942	170,900	942
2016-07-08	908	916	878	885	162,600	885
2016-07-07	916	920	899	906	77,400	906
2016-07-06	915	920	899	919	143,700	919
2016-07-05	944	955	912	926	165,000	926
2016-07-04	926	932	915	929	192,600	929
2016-07-01	940	952	930	940	74,600	940
2016-06-30	951	964	932	933	75,600	933
2016-06-29	949	951	926	936	243,300	936
2016-06-28	960	966	931	947	161,500	947
2016-06-27	958	981	952	968	115,100	968
2016-06-24	1,027	1,046	946	958	126,600	958
2016-06-23	1,021	1,031	1,019	1,028	33,400	1,028
2016-06-22	1,034	1,038	1,015	1,032	69,600	1,032
2016-06-21	1,020	1,046	1,004	1,041	89,000	1,041
2016-06-20	1,014	1,038	1,011	1,026	95,200	1,026
2016-06-17	987	1,009	987	1,005	77,700	1,005
2016-06-16	995	995	965	983	178,500	983
2016-06-15	995	1,010	988	996	66,200	996
2016-06-14	1,015	1,018	984	1,002	93,300	1,002
2016-06-13	1,025	1,032	1,002	1,017	224,300	1,017
2016-06-10	1,066	1,073	1,035	1,044	156,500	1,044
2016-06-09	1,073	1,080	1,058	1,062	86,900	1,062
2016-06-08	1,068	1,082	1,062	1,082	60,500	1,082
2016-06-07	1,081	1,087	1,062	1,063	52,500	1,063
2016-06-06	1,047	1,087	1,042	1,084	150,700	1,084
2016-06-03	1,058	1,082	1,055	1,066	102,000	1,066
2016-06-02	1,099	1,099	1,056	1,061	164,700	1,061
2016-06-01	1,117	1,130	1,110	1,114	40,900	1,114
2016-05-31	1,106	1,129	1,106	1,129	114,200	1,129
2016-05-30	1,096	1,114	1,096	1,112	71,500	1,112
2016-05-27	1,090	1,095	1,080	1,091	47,200	1,091
2016-05-26	1,099	1,099	1,077	1,083	70,600	1,083
2016-05-25	1,095	1,100	1,086	1,090	61,600	1,090
2016-05-24	1,095	1,095	1,072	1,073	81,300	1,073
2016-05-23	1,090	1,106	1,080	1,099	106,700	1,099
2016-05-20	1,090	1,113	1,077	1,102	131,100	1,102
2016-05-19	1,118	1,125	1,103	1,113	67,500	1,113
2016-05-18	1,108	1,117	1,096	1,106	124,700	1,106
2016-05-17	1,116	1,116	1,099	1,109	53,100	1,109
2016-05-16	1,104	1,129	1,101	1,102	89,200	1,102
2016-05-13	1,118	1,132	1,108	1,113	145,900	1,113
2016-05-12	1,091	1,114	1,086	1,111	177,900	1,111
2016-05-11	1,110	1,111	1,087	1,093	99,900	1,093
2016-05-10	1,072	1,098	1,063	1,098	110,900	1,098
2016-05-09	1,070	1,076	1,059	1,061	96,000	1,061
2016-05-06	1,049	1,070	1,047	1,066	197,200	1,066
2016-05-02	1,015	1,038	1,012	1,035	195,900	1,035
2016-04-28	1,055	1,096	1,055	1,074	576,300	1,074
2016-04-27	1,014	1,050	1,011	1,041	166,200	1,041
2016-04-26	1,034	1,037	996	1,015	203,900	1,015
2016-04-25	1,034	1,043	1,025	1,032	162,900	1,032
2016-04-22	1,030	1,037	1,014	1,037	184,900	1,037
2016-04-21	1,049	1,049	1,024	1,040	130,700	1,040
2016-04-20	1,054	1,054	1,022	1,027	137,200	1,027
2016-04-19	1,030	1,053	1,020	1,040	174,400	1,040
2016-04-18	979	1,001	975	994	196,400	994
2016-04-15	1,024	1,032	1,011	1,024	116,200	1,024
2016-04-14	1,018	1,037	1,008	1,033	249,300	1,033
2016-04-13	976	999	972	998	237,000	998
2016-04-12	966	978	955	965	190,000	965
2016-04-11	975	977	947	966	162,900	966
2016-04-08	950	998	946	984	183,200	984
2016-04-07	975	990	956	976	206,300	976
2016-04-06	984	995	954	965	484,400	965
2016-04-05	1,012	1,013	983	984	167,900	984
2016-04-04	1,048	1,050	1,018	1,023	197,400	1,023
2016-04-01	1,143	1,143	1,053	1,055	242,000	1,055
2016-03-31	1,142	1,153	1,122	1,133	430,500	1,133
2016-03-30	1,093	1,114	1,081	1,089	266,200	1,089
2016-03-29	1,051	1,100	1,051	1,092	279,100	1,092
2016-03-28	1,061	1,085	1,052	1,074	434,200	1,074
2016-03-25	1,108	1,112	1,096	1,108	82,400	1,108
2016-03-24	1,097	1,121	1,097	1,105	136,500	1,105
2016-03-23	1,108	1,123	1,098	1,100	97,500	1,100
2016-03-22	1,091	1,113	1,091	1,107	154,100	1,107
2016-03-18	1,079	1,096	1,052	1,066	160,100	1,066
2016-03-17	1,091	1,118	1,079	1,088	128,000	1,088
2016-03-16	1,075	1,091	1,074	1,086	108,200	1,086
2016-03-15	1,084	1,090	1,066	1,082	119,400	1,082
2016-03-14	1,081	1,096	1,074	1,084	94,400	1,084
2016-03-11	1,051	1,067	1,045	1,061	136,800	1,061
2016-03-10	1,052	1,072	1,050	1,066	120,000	1,066
2016-03-09	1,062	1,066	1,029	1,046	230,300	1,046
2016-03-08	1,077	1,097	1,053	1,077	244,800	1,077
2016-03-07	1,072	1,081	1,065	1,078	328,100	1,078
2016-03-04	1,052	1,073	1,051	1,066	330,000	1,066
2016-03-03	1,035	1,051	1,033	1,050	213,800	1,050
2016-03-02	1,036	1,042	1,025	1,034	143,700	1,034
2016-03-01	1,001	1,014	976	1,004	149,200	1,004
2016-02-29	1,029	1,036	995	995	210,500	995
2016-02-26	1,012	1,028	1,005	1,011	134,800	1,011
2016-02-25	987	1,020	987	1,007	175,800	1,007
2016-02-24	970	992	963	985	162,200	985
2016-02-23	1,006	1,017	978	980	97,100	980
2016-02-22	1,000	1,011	990	1,001	140,500	1,001
2016-02-19	997	1,002	972	985	138,600	985
2016-02-18	1,031	1,048	999	1,009	115,200	1,009
2016-02-17	1,003	1,046	988	1,002	191,800	1,002
2016-02-16	1,003	1,030	993	1,010	164,300	1,010
2016-02-15	1,002	1,021	976	1,016	193,800	1,016
2016-02-12	961	988	940	957	329,000	957
2016-02-10	1,017	1,035	981	1,000	309,300	1,000
2016-02-09	1,045	1,059	1,014	1,020	473,100	1,020
2016-02-08	1,091	1,103	1,077	1,092	291,900	1,092
2016-02-05	1,130	1,134	1,097	1,112	302,000	1,112
2016-02-04	1,162	1,176	1,131	1,151	231,200	1,151
2016-02-03	1,200	1,205	1,156	1,172	159,200	1,172
2016-02-02	1,232	1,232	1,207	1,214	99,500	1,214
2016-02-01	1,244	1,262	1,232	1,240	188,700	1,240
2016-01-29	1,172	1,223	1,172	1,222	139,000	1,222
2016-01-28	1,156	1,176	1,149	1,168	105,800	1,168
2016-01-27	1,147	1,177	1,147	1,172	93,300	1,172
2016-01-26	1,156	1,156	1,125	1,129	130,800	1,129
2016-01-25	1,160	1,181	1,148	1,171	148,900	1,171
2016-01-22	1,151	1,157	1,110	1,143	474,400	1,143
2016-01-21	1,153	1,171	1,128	1,128	430,600	1,128
2016-01-20	1,209	1,231	1,158	1,160	167,200	1,160
2016-01-19	1,210	1,240	1,199	1,214	123,800	1,214
2016-01-18	1,198	1,224	1,183	1,215	104,800	1,215
2016-01-15	1,239	1,250	1,216	1,228	232,700	1,228
2016-01-14	1,201	1,226	1,188	1,215	365,800	1,215
2016-01-13	1,226	1,247	1,221	1,245	159,000	1,245
2016-01-12	1,210	1,235	1,203	1,212	197,700	1,212
2016-01-08	1,254	1,270	1,233	1,235	155,100	1,235
2016-01-07	1,263	1,282	1,251	1,266	221,700	1,266
2016-01-06	1,275	1,287	1,246	1,264	119,300	1,264
2016-01-05	1,289	1,298	1,269	1,284	102,200	1,284
2016-01-04	1,326	1,337	1,292	1,300	149,600	1,300

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