7250 太平洋工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,099	1,099	1,072	1,074	114,500	1,074
2020-12-29	1,090	1,109	1,084	1,107	104,500	1,107
2020-12-28	1,111	1,128	1,088	1,101	140,300	1,101
2020-12-25	1,100	1,122	1,084	1,111	152,400	1,111
2020-12-24	1,070	1,091	1,066	1,075	77,600	1,075
2020-12-23	1,110	1,110	1,055	1,066	105,400	1,066
2020-12-22	1,100	1,115	1,080	1,100	121,700	1,100
2020-12-21	1,136	1,153	1,091	1,097	148,600	1,097
2020-12-18	1,095	1,146	1,095	1,135	258,500	1,135
2020-12-17	1,140	1,140	1,081	1,100	206,800	1,100
2020-12-16	1,115	1,138	1,105	1,134	179,600	1,134
2020-12-15	1,105	1,105	1,083	1,101	132,400	1,101
2020-12-14	1,058	1,097	1,058	1,075	105,300	1,075
2020-12-11	1,044	1,059	1,039	1,059	83,500	1,059
2020-12-10	1,064	1,075	1,060	1,060	55,000	1,060
2020-12-09	1,067	1,078	1,053	1,071	127,700	1,071
2020-12-08	1,074	1,074	1,054	1,064	105,900	1,064
2020-12-07	1,095	1,098	1,078	1,081	82,400	1,081
2020-12-04	1,096	1,103	1,080	1,086	71,100	1,086
2020-12-03	1,095	1,112	1,084	1,090	83,200	1,090
2020-12-02	1,117	1,119	1,097	1,107	95,100	1,107
2020-12-01	1,085	1,098	1,074	1,094	75,300	1,094
2020-11-30	1,106	1,112	1,073	1,073	91,900	1,073
2020-11-27	1,122	1,132	1,105	1,116	132,700	1,116
2020-11-26	1,111	1,118	1,090	1,108	99,200	1,108
2020-11-25	1,139	1,148	1,113	1,114	141,100	1,114
2020-11-24	1,095	1,121	1,083	1,109	189,800	1,109
2020-11-20	1,031	1,060	1,025	1,060	159,200	1,060
2020-11-19	1,064	1,070	1,027	1,033	148,000	1,033
2020-11-18	1,089	1,089	1,061	1,069	135,300	1,069
2020-11-17	1,095	1,106	1,085	1,099	283,200	1,099
2020-11-16	1,074	1,081	1,061	1,068	224,800	1,068
2020-11-13	1,077	1,077	1,041	1,045	124,700	1,045
2020-11-12	1,082	1,085	1,051	1,082	98,700	1,082
2020-11-11	1,095	1,128	1,094	1,100	226,600	1,100
2020-11-10	1,063	1,104	1,060	1,077	369,600	1,077
2020-11-09	1,054	1,065	1,018	1,018	108,900	1,018
2020-11-06	1,025	1,035	1,017	1,026	117,800	1,026
2020-11-05	1,017	1,020	979	1,017	218,800	1,017
2020-11-04	1,025	1,048	1,017	1,025	220,800	1,025
2020-11-02	1,057	1,073	1,015	1,022	261,100	1,022
2020-10-30	1,050	1,067	1,033	1,045	275,300	1,045
2020-10-29	1,050	1,141	1,042	1,060	746,700	1,060
2020-10-28	1,014	1,014	987	993	126,100	993
2020-10-27	1,038	1,038	1,015	1,023	64,000	1,023
2020-10-26	1,043	1,052	1,034	1,039	68,500	1,039
2020-10-23	1,010	1,046	1,010	1,043	82,800	1,043
2020-10-22	994	1,012	991	1,009	78,700	1,009
2020-10-21	986	1,012	986	999	101,300	999
2020-10-20	999	1,009	982	985	48,100	985
2020-10-19	977	1,003	977	999	81,000	999
2020-10-16	987	988	970	971	64,100	971
2020-10-15	997	1,004	981	986	70,400	986
2020-10-14	1,014	1,015	996	998	88,400	998
2020-10-13	1,021	1,036	1,004	1,023	107,600	1,023
2020-10-12	1,032	1,042	1,006	1,013	72,300	1,013
2020-10-09	1,032	1,032	1,008	1,022	94,100	1,022
2020-10-08	1,033	1,035	1,011	1,015	95,300	1,015
2020-10-07	1,011	1,036	991	1,027	102,300	1,027
2020-10-06	1,009	1,025	1,004	1,020	121,800	1,020
2020-10-05	987	1,018	987	996	170,600	996
2020-10-02	962	987	960	963	166,300	963
2020-09-30	993	1,005	962	962	118,700	962
2020-09-29	986	1,005	985	996	99,000	996
2020-09-28	991	999	983	998	198,300	998
2020-09-25	961	982	961	977	96,100	977
2020-09-24	979	981	949	950	133,100	950
2020-09-23	991	1,004	979	985	176,700	985
2020-09-18	1,060	1,068	1,031	1,036	181,400	1,036
2020-09-17	1,015	1,026	1,012	1,018	85,300	1,018
2020-09-16	1,032	1,034	1,014	1,025	101,300	1,025
2020-09-15	1,055	1,062	1,028	1,040	143,900	1,040
2020-09-14	1,018	1,039	1,010	1,036	119,300	1,036
2020-09-11	1,020	1,025	1,007	1,017	163,900	1,017
2020-09-10	1,002	1,017	991	1,011	131,700	1,011
2020-09-09	1,000	1,011	976	992	246,600	992
2020-09-08	995	1,017	986	996	284,600	996
2020-09-07	1,035	1,066	1,034	1,048	195,800	1,048
2020-09-04	1,012	1,040	1,007	1,036	183,400	1,036
2020-09-03	1,030	1,035	1,006	1,027	189,700	1,027
2020-09-02	1,006	1,013	995	1,003	134,900	1,003
2020-09-01	992	1,001	984	998	154,400	998
2020-08-31	981	1,013	981	995	206,700	995
2020-08-28	959	1,001	956	966	225,300	966
2020-08-27	958	964	940	957	124,700	957
2020-08-26	930	955	921	952	126,600	952
2020-08-25	930	956	930	938	117,100	938
2020-08-24	912	919	897	915	131,100	915
2020-08-21	895	929	895	911	152,400	911
2020-08-20	881	902	881	882	102,500	882
2020-08-19	854	885	843	883	88,100	883
2020-08-18	870	876	853	858	76,100	858
2020-08-17	898	906	882	882	71,500	882
2020-08-14	930	930	898	898	77,700	898
2020-08-13	915	932	907	928	160,400	928
2020-08-12	872	906	871	900	216,200	900
2020-08-11	834	873	833	865	199,200	865
2020-08-07	821	834	813	823	215,500	823
2020-08-06	830	839	817	819	82,900	819
2020-08-05	815	844	804	830	283,500	830
2020-08-04	813	832	803	817	180,600	817
2020-08-03	779	815	775	802	105,300	802
2020-07-31	820	831	772	772	249,500	772
2020-07-30	810	865	810	843	398,000	843
2020-07-29	901	901	850	850	206,000	850
2020-07-28	917	924	905	911	78,300	911
2020-07-27	925	925	904	916	81,400	916
2020-07-22	950	962	927	927	50,600	927
2020-07-21	950	953	932	950	90,500	950
2020-07-20	932	947	909	942	99,000	942
2020-07-17	951	974	934	939	108,500	939
2020-07-16	975	990	956	964	180,500	964
2020-07-15	949	981	939	960	209,900	960
2020-07-14	916	929	901	924	155,800	924
2020-07-13	877	903	875	901	83,400	901
2020-07-10	873	873	850	850	153,400	850
2020-07-09	903	903	880	881	71,500	881
2020-07-08	914	926	906	906	84,600	906
2020-07-07	954	954	918	926	98,400	926
2020-07-06	923	947	923	945	71,000	945
2020-07-03	932	942	913	920	57,300	920
2020-07-02	931	962	930	932	120,400	932
2020-07-01	961	961	928	929	90,300	929
2020-06-30	975	986	945	946	137,100	946
2020-06-29	974	976	938	945	69,200	945
2020-06-26	956	974	948	974	103,600	974
2020-06-25	961	978	937	944	139,900	944
2020-06-24	961	992	954	986	137,600	986
2020-06-23	940	964	936	957	138,700	957
2020-06-22	930	949	910	928	104,600	928
2020-06-19	966	975	924	942	395,700	942
2020-06-18	984	985	955	965	169,900	965
2020-06-17	1,030	1,030	992	1,002	120,400	1,002
2020-06-16	1,006	1,036	979	1,034	120,600	1,034
2020-06-15	1,004	1,007	961	961	122,900	961
2020-06-12	1,035	1,039	991	1,002	203,800	1,002
2020-06-11	1,095	1,099	1,058	1,060	103,200	1,060
2020-06-10	1,112	1,112	1,082	1,106	104,400	1,106
2020-06-09	1,113	1,113	1,087	1,104	108,000	1,104
2020-06-08	1,114	1,120	1,096	1,103	116,600	1,103
2020-06-05	1,080	1,089	1,061	1,086	114,500	1,086
2020-06-04	1,077	1,080	1,056	1,070	133,900	1,070
2020-06-03	1,039	1,065	1,037	1,047	229,000	1,047
2020-06-02	996	1,021	989	1,015	191,600	1,015
2020-06-01	987	1,001	976	987	106,200	987
2020-05-29	1,003	1,008	978	987	218,300	987
2020-05-28	1,017	1,030	996	1,019	257,200	1,019
2020-05-27	988	1,004	974	992	115,000	992
2020-05-26	975	995	964	986	172,100	986
2020-05-25	939	956	935	952	103,300	952
2020-05-22	951	952	919	925	128,000	925
2020-05-21	964	974	945	951	89,200	951
2020-05-20	957	970	942	970	150,400	970
2020-05-19	946	996	946	987	149,000	987
2020-05-18	924	924	903	919	58,900	919
2020-05-15	920	925	891	911	112,000	911
2020-05-14	936	936	900	900	90,400	900
2020-05-13	980	985	939	942	187,600	942
2020-05-12	1,000	1,012	985	995	169,400	995
2020-05-11	950	1,029	950	1,009	203,200	1,009
2020-05-08	937	948	931	940	130,300	940
2020-05-07	904	919	896	913	214,800	913
2020-05-01	871	933	870	912	224,400	912
2020-04-30	910	947	903	916	193,000	916
2020-04-28	871	875	853	875	95,100	875
2020-04-27	847	875	839	875	77,400	875
2020-04-24	860	862	835	846	109,600	846
2020-04-23	804	874	804	869	179,800	869
2020-04-22	803	803	781	797	125,100	797
2020-04-21	818	826	805	811	158,400	811
2020-04-20	823	836	819	828	63,600	828
2020-04-17	814	844	807	836	135,000	836
2020-04-16	777	807	771	806	100,400	806
2020-04-15	798	808	779	791	190,600	791
2020-04-14	787	811	773	806	211,400	806
2020-04-13	820	825	799	799	113,700	799
2020-04-10	812	838	789	829	206,100	829
2020-04-09	778	820	766	812	252,900	812
2020-04-08	788	792	761	790	357,300	790
2020-04-07	765	817	760	790	302,400	790
2020-04-06	735	764	717	750	413,100	750
2020-04-03	788	796	728	750	281,600	750
2020-04-02	826	829	783	787	268,500	787
2020-04-01	896	915	851	856	228,300	856
2020-03-31	990	992	930	941	118,400	941
2020-03-30	970	990	942	990	231,600	990
2020-03-27	1,000	1,003	954	1,002	231,200	1,002
2020-03-26	967	972	925	961	175,400	961
2020-03-25	942	967	923	967	229,400	967
2020-03-24	878	916	867	916	128,100	916
2020-03-23	840	865	814	863	203,200	863
2020-03-19	888	892	828	851	196,100	851
2020-03-18	903	915	873	873	169,900	873
2020-03-17	840	910	819	903	195,400	903
2020-03-16	905	923	867	867	250,200	867
2020-03-13	856	926	856	893	325,900	893
2020-03-12	977	987	932	945	215,900	945
2020-03-11	1,005	1,036	990	990	169,000	990
2020-03-10	972	1,017	947	1,008	169,700	1,008
2020-03-09	1,017	1,036	985	1,002	154,600	1,002
2020-03-06	1,093	1,099	1,064	1,066	105,800	1,066
2020-03-05	1,170	1,176	1,121	1,123	91,400	1,123
2020-03-04	1,129	1,148	1,123	1,141	119,300	1,141
2020-03-03	1,194	1,204	1,150	1,150	157,000	1,150
2020-03-02	1,168	1,204	1,159	1,183	148,500	1,183
2020-02-28	1,149	1,180	1,140	1,176	238,900	1,176
2020-02-27	1,210	1,213	1,186	1,194	143,300	1,194
2020-02-26	1,201	1,239	1,192	1,234	104,900	1,234
2020-02-25	1,224	1,253	1,224	1,229	137,100	1,229
2020-02-21	1,294	1,317	1,294	1,303	63,400	1,303
2020-02-20	1,313	1,320	1,287	1,293	61,500	1,293
2020-02-19	1,307	1,308	1,288	1,292	63,900	1,292
2020-02-18	1,312	1,315	1,287	1,295	74,900	1,295
2020-02-17	1,308	1,311	1,284	1,306	96,900	1,306
2020-02-14	1,324	1,329	1,314	1,323	103,700	1,323
2020-02-13	1,337	1,339	1,320	1,339	69,000	1,339
2020-02-12	1,320	1,338	1,316	1,324	99,600	1,324
2020-02-10	1,339	1,350	1,325	1,326	117,000	1,326
2020-02-07	1,379	1,379	1,357	1,358	66,100	1,358
2020-02-06	1,348	1,386	1,347	1,379	151,900	1,379
2020-02-05	1,323	1,341	1,319	1,320	138,800	1,320
2020-02-04	1,279	1,301	1,272	1,297	115,600	1,297
2020-02-03	1,284	1,306	1,277	1,281	233,900	1,281
2020-01-31	1,335	1,345	1,320	1,329	159,800	1,329
2020-01-30	1,360	1,360	1,304	1,325	349,500	1,325
2020-01-29	1,395	1,404	1,377	1,387	128,800	1,387
2020-01-28	1,404	1,404	1,379	1,395	156,500	1,395
2020-01-27	1,429	1,430	1,403	1,412	133,000	1,412
2020-01-24	1,480	1,480	1,447	1,452	140,700	1,452
2020-01-23	1,525	1,525	1,478	1,489	111,700	1,489
2020-01-22	1,506	1,532	1,503	1,526	144,400	1,526
2020-01-21	1,517	1,530	1,497	1,506	141,100	1,506
2020-01-20	1,505	1,535	1,504	1,531	213,100	1,531
2020-01-17	1,447	1,480	1,447	1,475	127,900	1,475
2020-01-16	1,461	1,470	1,441	1,441	79,400	1,441
2020-01-15	1,478	1,481	1,462	1,472	114,000	1,472
2020-01-14	1,529	1,532	1,488	1,494	106,200	1,494
2020-01-10	1,559	1,559	1,511	1,519	214,200	1,519
2020-01-09	1,468	1,475	1,458	1,464	96,000	1,464
2020-01-08	1,445	1,458	1,423	1,454	156,700	1,454
2020-01-07	1,457	1,468	1,451	1,464	104,600	1,464
2020-01-06	1,453	1,462	1,441	1,451	129,500	1,451

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