7250 太平洋工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,518	1,518	1,489	1,495	87,000	1,495
2019-12-27	1,506	1,510	1,496	1,506	47,600	1,506
2019-12-26	1,470	1,498	1,470	1,494	54,300	1,494
2019-12-25	1,507	1,507	1,478	1,486	71,900	1,486
2019-12-24	1,509	1,515	1,493	1,514	77,500	1,514
2019-12-23	1,507	1,515	1,497	1,503	99,500	1,503
2019-12-20	1,490	1,504	1,487	1,504	115,600	1,504
2019-12-19	1,501	1,501	1,467	1,492	193,900	1,492
2019-12-18	1,501	1,505	1,491	1,499	131,400	1,499
2019-12-17	1,500	1,505	1,488	1,496	156,000	1,496
2019-12-16	1,500	1,511	1,489	1,505	111,800	1,505
2019-12-13	1,501	1,515	1,490	1,504	279,100	1,504
2019-12-12	1,497	1,501	1,470	1,473	109,300	1,473
2019-12-11	1,478	1,496	1,466	1,493	124,200	1,493
2019-12-10	1,471	1,480	1,451	1,477	123,400	1,477
2019-12-09	1,469	1,470	1,451	1,465	106,200	1,465
2019-12-06	1,461	1,467	1,436	1,445	191,000	1,445
2019-12-05	1,466	1,468	1,460	1,467	106,000	1,467
2019-12-04	1,470	1,470	1,459	1,466	141,500	1,466
2019-12-03	1,484	1,498	1,472	1,478	133,300	1,478
2019-12-02	1,511	1,535	1,511	1,513	91,900	1,513
2019-11-29	1,497	1,518	1,483	1,509	197,700	1,509
2019-11-28	1,484	1,504	1,482	1,487	127,300	1,487
2019-11-27	1,485	1,494	1,474	1,487	138,500	1,487
2019-11-26	1,517	1,519	1,484	1,484	131,000	1,484
2019-11-25	1,498	1,508	1,492	1,498	84,000	1,498
2019-11-22	1,495	1,520	1,485	1,488	165,500	1,488
2019-11-21	1,523	1,533	1,463	1,510	323,100	1,510
2019-11-20	1,521	1,559	1,521	1,543	147,100	1,543
2019-11-19	1,570	1,570	1,551	1,561	42,900	1,561
2019-11-18	1,575	1,594	1,562	1,572	109,000	1,572
2019-11-15	1,541	1,591	1,541	1,583	141,400	1,583
2019-11-14	1,567	1,584	1,527	1,530	131,300	1,530
2019-11-13	1,573	1,586	1,571	1,571	84,200	1,571
2019-11-12	1,575	1,577	1,559	1,573	110,900	1,573
2019-11-11	1,610	1,614	1,576	1,581	197,000	1,581
2019-11-08	1,597	1,607	1,570	1,596	243,000	1,596
2019-11-07	1,567	1,599	1,559	1,565	337,000	1,565
2019-11-06	1,521	1,565	1,514	1,560	215,100	1,560
2019-11-05	1,454	1,511	1,452	1,500	288,900	1,500
2019-11-01	1,463	1,488	1,429	1,447	326,800	1,447
2019-10-31	1,488	1,493	1,401	1,490	820,200	1,490
2019-10-30	1,630	1,653	1,619	1,653	154,400	1,653
2019-10-29	1,636	1,660	1,627	1,640	124,000	1,640
2019-10-28	1,623	1,634	1,612	1,617	114,200	1,617
2019-10-25	1,625	1,627	1,608	1,618	109,800	1,618
2019-10-24	1,623	1,627	1,605	1,610	114,900	1,610
2019-10-23	1,612	1,617	1,595	1,617	118,100	1,617
2019-10-21	1,611	1,617	1,595	1,610	62,900	1,610
2019-10-18	1,607	1,632	1,591	1,593	90,300	1,593
2019-10-17	1,603	1,608	1,590	1,594	77,400	1,594
2019-10-16	1,613	1,632	1,585	1,596	105,500	1,596
2019-10-15	1,578	1,606	1,571	1,578	117,800	1,578
2019-10-11	1,524	1,538	1,512	1,538	119,400	1,538
2019-10-10	1,521	1,533	1,500	1,512	84,300	1,512
2019-10-09	1,496	1,528	1,487	1,521	115,200	1,521
2019-10-08	1,483	1,520	1,483	1,513	94,400	1,513
2019-10-07	1,481	1,487	1,446	1,465	113,500	1,465
2019-10-04	1,480	1,482	1,456	1,482	156,100	1,482
2019-10-03	1,502	1,508	1,485	1,503	89,000	1,503
2019-10-02	1,560	1,562	1,537	1,542	127,600	1,542
2019-10-01	1,584	1,592	1,569	1,582	118,800	1,582
2019-09-30	1,584	1,596	1,569	1,579	190,400	1,579
2019-09-27	1,600	1,644	1,556	1,576	105,100	1,576
2019-09-26	1,598	1,621	1,583	1,589	165,800	1,589
2019-09-25	1,582	1,583	1,557	1,573	119,900	1,573
2019-09-24	1,590	1,601	1,576	1,584	169,200	1,584
2019-09-20	1,590	1,604	1,582	1,592	221,700	1,592
2019-09-19	1,561	1,586	1,561	1,566	164,300	1,566
2019-09-18	1,579	1,579	1,545	1,555	161,900	1,555
2019-09-17	1,554	1,581	1,540	1,576	185,900	1,576
2019-09-13	1,600	1,618	1,583	1,589	295,900	1,589
2019-09-12	1,585	1,602	1,572	1,591	262,000	1,591
2019-09-11	1,530	1,573	1,528	1,571	184,800	1,571
2019-09-10	1,489	1,516	1,487	1,516	122,800	1,516
2019-09-09	1,462	1,479	1,452	1,477	75,700	1,477
2019-09-06	1,454	1,463	1,443	1,454	79,300	1,454
2019-09-05	1,432	1,457	1,429	1,448	101,100	1,448
2019-09-04	1,429	1,432	1,404	1,409	71,600	1,409
2019-09-03	1,416	1,445	1,416	1,435	55,500	1,435
2019-09-02	1,426	1,434	1,408	1,414	82,500	1,414
2019-08-30	1,400	1,447	1,394	1,439	283,800	1,439
2019-08-29	1,370	1,370	1,339	1,368	65,000	1,368
2019-08-28	1,378	1,379	1,354	1,356	69,700	1,356
2019-08-27	1,367	1,385	1,361	1,375	98,900	1,375
2019-08-26	1,362	1,365	1,342	1,346	171,800	1,346
2019-08-23	1,402	1,410	1,386	1,405	73,300	1,405
2019-08-22	1,413	1,413	1,386	1,391	111,700	1,391
2019-08-21	1,385	1,416	1,385	1,400	85,400	1,400
2019-08-20	1,412	1,415	1,389	1,406	106,800	1,406
2019-08-19	1,399	1,414	1,393	1,407	104,600	1,407
2019-08-16	1,385	1,407	1,373	1,391	100,800	1,391
2019-08-15	1,376	1,401	1,362	1,399	101,100	1,399
2019-08-14	1,390	1,409	1,386	1,406	105,000	1,406
2019-08-13	1,398	1,402	1,365	1,370	177,800	1,370
2019-08-09	1,431	1,441	1,420	1,423	127,900	1,423
2019-08-08	1,432	1,439	1,412	1,415	110,600	1,415
2019-08-07	1,432	1,449	1,425	1,440	140,900	1,440
2019-08-06	1,401	1,455	1,388	1,451	223,600	1,451
2019-08-05	1,504	1,523	1,453	1,473	224,100	1,473
2019-08-02	1,534	1,554	1,516	1,529	529,700	1,529
2019-08-01	1,521	1,555	1,501	1,550	276,900	1,550
2019-07-31	1,572	1,579	1,538	1,544	270,900	1,544
2019-07-30	1,578	1,611	1,574	1,588	409,800	1,588
2019-07-29	1,583	1,592	1,552	1,564	257,900	1,564
2019-07-26	1,604	1,630	1,572	1,588	250,800	1,588
2019-07-25	1,660	1,675	1,596	1,603	613,200	1,603
2019-07-24	1,577	1,618	1,556	1,608	387,200	1,608
2019-07-23	1,537	1,569	1,528	1,537	301,000	1,537
2019-07-22	1,512	1,536	1,505	1,519	116,700	1,519
2019-07-19	1,486	1,522	1,473	1,515	267,900	1,515
2019-07-18	1,499	1,509	1,468	1,472	181,100	1,472
2019-07-17	1,550	1,555	1,521	1,531	172,800	1,531
2019-07-16	1,570	1,578	1,550	1,559	164,700	1,559
2019-07-12	1,583	1,593	1,574	1,578	101,400	1,578
2019-07-11	1,584	1,595	1,572	1,591	63,800	1,591
2019-07-10	1,560	1,594	1,557	1,584	185,600	1,584
2019-07-09	1,582	1,598	1,567	1,582	146,300	1,582
2019-07-08	1,582	1,605	1,579	1,591	123,500	1,591
2019-07-05	1,576	1,590	1,569	1,583	64,700	1,583
2019-07-04	1,589	1,596	1,566	1,583	71,400	1,583
2019-07-03	1,601	1,626	1,577	1,587	205,600	1,587
2019-07-02	1,586	1,617	1,578	1,605	146,800	1,605
2019-07-01	1,581	1,588	1,551	1,584	100,800	1,584
2019-06-28	1,520	1,551	1,512	1,547	102,300	1,547
2019-06-27	1,492	1,539	1,491	1,533	133,100	1,533
2019-06-26	1,486	1,491	1,474	1,478	85,600	1,478
2019-06-25	1,520	1,539	1,494	1,499	101,700	1,499
2019-06-24	1,517	1,546	1,515	1,537	104,400	1,537
2019-06-21	1,524	1,540	1,490	1,526	259,900	1,526
2019-06-20	1,487	1,493	1,466	1,470	88,500	1,470
2019-06-19	1,449	1,494	1,449	1,487	131,900	1,487
2019-06-18	1,437	1,466	1,428	1,445	173,200	1,445
2019-06-17	1,451	1,451	1,421	1,432	66,800	1,432
2019-06-14	1,470	1,477	1,451	1,454	112,100	1,454
2019-06-13	1,477	1,498	1,447	1,457	134,800	1,457
2019-06-12	1,480	1,506	1,474	1,495	130,100	1,495
2019-06-11	1,484	1,491	1,468	1,485	145,600	1,485
2019-06-10	1,466	1,510	1,459	1,504	90,500	1,504
2019-06-07	1,441	1,454	1,427	1,441	96,900	1,441
2019-06-06	1,467	1,472	1,445	1,445	68,600	1,445
2019-06-05	1,446	1,473	1,446	1,466	80,800	1,466
2019-06-04	1,393	1,420	1,393	1,416	109,900	1,416
2019-06-03	1,400	1,404	1,379	1,395	106,100	1,395
2019-05-31	1,435	1,445	1,415	1,426	138,500	1,426
2019-05-30	1,438	1,460	1,430	1,447	70,800	1,447
2019-05-29	1,406	1,458	1,405	1,447	107,500	1,447
2019-05-28	1,412	1,437	1,409	1,430	116,000	1,430
2019-05-27	1,441	1,443	1,404	1,409	169,400	1,409
2019-05-24	1,440	1,464	1,432	1,445	153,700	1,445
2019-05-23	1,455	1,466	1,444	1,450	81,800	1,450
2019-05-22	1,491	1,504	1,451	1,458	131,000	1,458
2019-05-21	1,480	1,494	1,467	1,469	158,000	1,469
2019-05-20	1,511	1,526	1,485	1,497	102,700	1,497
2019-05-17	1,535	1,552	1,509	1,519	81,600	1,519
2019-05-16	1,553	1,553	1,504	1,521	102,000	1,521
2019-05-15	1,528	1,547	1,493	1,545	162,400	1,545
2019-05-14	1,483	1,509	1,464	1,506	167,000	1,506
2019-05-13	1,553	1,571	1,524	1,531	149,200	1,531
2019-05-10	1,556	1,601	1,552	1,558	116,300	1,558
2019-05-09	1,585	1,585	1,551	1,566	183,000	1,566
2019-05-08	1,618	1,619	1,593	1,610	151,800	1,610
2019-05-07	1,725	1,747	1,630	1,649	332,000	1,649
2019-04-26	1,800	1,824	1,723	1,816	422,800	1,816
2019-04-25	1,738	1,738	1,701	1,725	149,800	1,725
2019-04-24	1,765	1,765	1,731	1,743	112,200	1,743
2019-04-23	1,754	1,759	1,730	1,745	100,400	1,745
2019-04-22	1,779	1,779	1,744	1,758	186,500	1,758
2019-04-19	1,733	1,770	1,727	1,743	164,200	1,743
2019-04-18	1,726	1,740	1,714	1,722	98,800	1,722
2019-04-17	1,724	1,741	1,714	1,725	99,400	1,725
2019-04-16	1,708	1,725	1,691	1,721	116,700	1,721
2019-04-15	1,711	1,718	1,688	1,707	175,800	1,707
2019-04-12	1,676	1,685	1,660	1,677	82,000	1,677
2019-04-11	1,676	1,681	1,653	1,660	85,100	1,660
2019-04-10	1,653	1,694	1,653	1,674	86,600	1,674
2019-04-09	1,665	1,681	1,651	1,680	79,100	1,680
2019-04-08	1,695	1,699	1,665	1,682	99,500	1,682
2019-04-05	1,680	1,706	1,671	1,697	94,000	1,697
2019-04-04	1,673	1,689	1,656	1,661	118,600	1,661
2019-04-03	1,616	1,659	1,616	1,657	114,900	1,657
2019-04-02	1,625	1,643	1,610	1,616	192,000	1,616
2019-04-01	1,563	1,632	1,551	1,607	296,200	1,607
2019-03-29	1,598	1,598	1,501	1,556	454,100	1,556
2019-03-28	1,478	1,506	1,477	1,488	255,300	1,488
2019-03-27	1,481	1,519	1,469	1,516	235,700	1,516
2019-03-26	1,515	1,537	1,491	1,535	356,800	1,535
2019-03-25	1,527	1,551	1,505	1,518	212,100	1,518
2019-03-22	1,581	1,591	1,559	1,590	277,200	1,590
2019-03-20	1,524	1,573	1,518	1,564	305,300	1,564
2019-03-19	1,555	1,555	1,510	1,520	135,400	1,520
2019-03-18	1,567	1,571	1,501	1,546	257,100	1,546
2019-03-15	1,553	1,604	1,543	1,579	224,500	1,579
2019-03-14	1,544	1,555	1,521	1,542	261,000	1,542
2019-03-13	1,558	1,558	1,506	1,514	207,800	1,514
2019-03-12	1,559	1,584	1,542	1,558	166,500	1,558
2019-03-11	1,589	1,596	1,554	1,557	91,000	1,557
2019-03-08	1,598	1,617	1,573	1,576	134,600	1,576
2019-03-07	1,670	1,670	1,627	1,638	125,000	1,638
2019-03-06	1,689	1,706	1,671	1,691	125,100	1,691
2019-03-05	1,698	1,720	1,672	1,689	115,400	1,689
2019-03-04	1,727	1,727	1,687	1,706	77,200	1,706
2019-03-01	1,706	1,723	1,692	1,695	122,500	1,695
2019-02-28	1,707	1,711	1,681	1,695	167,200	1,695
2019-02-27	1,714	1,742	1,702	1,722	175,700	1,722
2019-02-26	1,744	1,753	1,713	1,728	165,600	1,728
2019-02-25	1,788	1,799	1,733	1,784	263,400	1,784
2019-02-22	1,718	1,754	1,710	1,737	191,300	1,737
2019-02-21	1,690	1,733	1,666	1,721	180,800	1,721
2019-02-20	1,682	1,708	1,660	1,690	248,800	1,690
2019-02-19	1,668	1,688	1,651	1,684	139,300	1,684
2019-02-18	1,710	1,715	1,665	1,673	148,700	1,673
2019-02-15	1,645	1,672	1,640	1,670	81,200	1,670
2019-02-14	1,712	1,719	1,638	1,658	176,400	1,658
2019-02-13	1,716	1,717	1,667	1,714	111,800	1,714
2019-02-12	1,638	1,703	1,630	1,693	217,400	1,693
2019-02-08	1,666	1,666	1,614	1,621	117,900	1,621
2019-02-07	1,717	1,717	1,665	1,687	120,800	1,687
2019-02-06	1,784	1,786	1,693	1,702	149,100	1,702
2019-02-05	1,756	1,790	1,684	1,783	285,900	1,783
2019-02-04	1,677	1,772	1,621	1,765	403,900	1,765
2019-02-01	1,655	1,702	1,570	1,696	351,000	1,696
2019-01-31	1,499	1,572	1,488	1,535	246,500	1,535
2019-01-30	1,504	1,517	1,463	1,465	187,200	1,465
2019-01-29	1,508	1,525	1,481	1,504	116,100	1,504
2019-01-28	1,539	1,573	1,517	1,520	77,400	1,520
2019-01-25	1,507	1,551	1,506	1,536	65,100	1,536
2019-01-24	1,512	1,527	1,497	1,515	65,000	1,515
2019-01-23	1,500	1,520	1,494	1,513	82,400	1,513
2019-01-22	1,560	1,565	1,513	1,519	64,600	1,519
2019-01-21	1,546	1,555	1,527	1,546	84,700	1,546
2019-01-18	1,532	1,563	1,509	1,520	82,300	1,520
2019-01-17	1,513	1,532	1,488	1,507	135,000	1,507
2019-01-16	1,528	1,539	1,480	1,506	119,300	1,506
2019-01-15	1,511	1,536	1,484	1,522	116,200	1,522
2019-01-11	1,528	1,548	1,482	1,520	186,500	1,520
2019-01-10	1,520	1,546	1,481	1,512	290,400	1,512
2019-01-09	1,400	1,513	1,373	1,466	200,200	1,466
2019-01-08	1,384	1,415	1,370	1,381	127,000	1,381
2019-01-07	1,357	1,399	1,353	1,364	246,000	1,364
2019-01-04	1,410	1,427	1,324	1,356	252,700	1,356

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