7250 太平洋工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 1,239 | 1,269 | 1,230 | 1,264 | 233,400 | 1,264 |
2023-06-08 | 1,253 | 1,269 | 1,233 | 1,237 | 186,000 | 1,237 |
2023-06-07 | 1,250 | 1,278 | 1,239 | 1,239 | 243,000 | 1,239 |
2023-06-06 | 1,202 | 1,232 | 1,191 | 1,231 | 198,600 | 1,231 |
2023-06-05 | 1,220 | 1,223 | 1,203 | 1,219 | 197,800 | 1,219 |
2023-06-02 | 1,167 | 1,198 | 1,157 | 1,196 | 108,500 | 1,196 |
2023-06-01 | 1,160 | 1,169 | 1,149 | 1,152 | 168,000 | 1,152 |
2023-05-31 | 1,177 | 1,182 | 1,160 | 1,163 | 166,200 | 1,163 |
2023-05-30 | 1,200 | 1,203 | 1,183 | 1,195 | 83,000 | 1,195 |
2023-05-29 | 1,228 | 1,228 | 1,208 | 1,208 | 75,800 | 1,208 |
2023-05-26 | 1,225 | 1,226 | 1,205 | 1,207 | 66,300 | 1,207 |
2023-05-25 | 1,206 | 1,227 | 1,204 | 1,225 | 56,500 | 1,225 |
2023-05-24 | 1,216 | 1,226 | 1,207 | 1,222 | 66,700 | 1,222 |
2023-05-23 | 1,244 | 1,247 | 1,216 | 1,220 | 76,200 | 1,220 |
2023-05-22 | 1,221 | 1,241 | 1,218 | 1,240 | 66,400 | 1,240 |
2023-05-19 | 1,238 | 1,240 | 1,221 | 1,227 | 57,100 | 1,227 |
2023-05-18 | 1,238 | 1,238 | 1,224 | 1,238 | 73,800 | 1,238 |
2023-05-17 | 1,216 | 1,230 | 1,216 | 1,217 | 63,000 | 1,217 |
2023-05-16 | 1,235 | 1,235 | 1,208 | 1,225 | 46,500 | 1,225 |
2023-05-15 | 1,234 | 1,237 | 1,216 | 1,227 | 62,600 | 1,227 |
2023-05-12 | 1,179 | 1,230 | 1,174 | 1,226 | 202,300 | 1,226 |
2023-05-11 | 1,200 | 1,202 | 1,184 | 1,184 | 56,400 | 1,184 |
2023-05-10 | 1,204 | 1,209 | 1,183 | 1,205 | 121,100 | 1,205 |
2023-05-09 | 1,213 | 1,216 | 1,195 | 1,210 | 103,300 | 1,210 |
2023-05-08 | 1,200 | 1,207 | 1,187 | 1,202 | 99,600 | 1,202 |
2023-05-02 | 1,220 | 1,220 | 1,201 | 1,209 | 71,500 | 1,209 |
2023-05-01 | 1,220 | 1,226 | 1,206 | 1,220 | 171,800 | 1,220 |
2023-04-28 | 1,198 | 1,228 | 1,148 | 1,220 | 421,100 | 1,220 |
2023-04-27 | 1,136 | 1,176 | 1,131 | 1,171 | 204,600 | 1,171 |
2023-04-26 | 1,140 | 1,146 | 1,134 | 1,141 | 93,600 | 1,141 |
2023-04-25 | 1,136 | 1,154 | 1,135 | 1,141 | 106,400 | 1,141 |
2023-04-24 | 1,135 | 1,139 | 1,128 | 1,136 | 68,000 | 1,136 |
2023-04-21 | 1,127 | 1,136 | 1,121 | 1,133 | 106,500 | 1,133 |
2023-04-20 | 1,120 | 1,133 | 1,115 | 1,131 | 94,300 | 1,131 |
2023-04-19 | 1,125 | 1,125 | 1,113 | 1,120 | 67,600 | 1,120 |
2023-04-18 | 1,135 | 1,135 | 1,124 | 1,125 | 63,600 | 1,125 |
2023-04-17 | 1,124 | 1,135 | 1,117 | 1,124 | 134,200 | 1,124 |
2023-04-14 | 1,108 | 1,117 | 1,105 | 1,114 | 97,600 | 1,114 |
2023-04-13 | 1,118 | 1,120 | 1,109 | 1,111 | 78,300 | 1,111 |
2023-04-12 | 1,110 | 1,123 | 1,110 | 1,122 | 73,700 | 1,122 |
2023-04-11 | 1,121 | 1,124 | 1,108 | 1,113 | 61,600 | 1,113 |
2023-04-10 | 1,109 | 1,115 | 1,100 | 1,105 | 69,700 | 1,105 |
2023-04-07 | 1,091 | 1,103 | 1,091 | 1,097 | 90,300 | 1,097 |
2023-04-06 | 1,113 | 1,113 | 1,085 | 1,091 | 170,300 | 1,091 |
2023-04-05 | 1,151 | 1,154 | 1,136 | 1,138 | 60,300 | 1,138 |
2023-04-04 | 1,156 | 1,171 | 1,151 | 1,168 | 106,200 | 1,168 |
2023-04-03 | 1,172 | 1,172 | 1,148 | 1,155 | 88,000 | 1,155 |
2023-03-31 | 1,145 | 1,163 | 1,140 | 1,154 | 105,100 | 1,154 |
2023-03-30 | 1,146 | 1,146 | 1,123 | 1,138 | 72,000 | 1,138 |
2023-03-29 | 1,134 | 1,157 | 1,128 | 1,156 | 126,400 | 1,156 |
2023-03-28 | 1,116 | 1,130 | 1,114 | 1,121 | 64,600 | 1,121 |
2023-03-27 | 1,110 | 1,111 | 1,092 | 1,102 | 97,400 | 1,102 |
2023-03-24 | 1,094 | 1,106 | 1,088 | 1,098 | 80,700 | 1,098 |
2023-03-23 | 1,090 | 1,108 | 1,085 | 1,104 | 66,200 | 1,104 |
2023-03-22 | 1,120 | 1,120 | 1,099 | 1,099 | 93,100 | 1,099 |
2023-03-20 | 1,086 | 1,094 | 1,079 | 1,090 | 76,500 | 1,090 |
2023-03-17 | 1,112 | 1,116 | 1,090 | 1,103 | 105,400 | 1,103 |
2023-03-16 | 1,081 | 1,097 | 1,077 | 1,093 | 105,400 | 1,093 |
2023-03-15 | 1,110 | 1,127 | 1,098 | 1,118 | 96,100 | 1,118 |
2023-03-14 | 1,108 | 1,112 | 1,076 | 1,093 | 108,000 | 1,093 |
2023-03-13 | 1,152 | 1,152 | 1,124 | 1,138 | 92,400 | 1,138 |
2023-03-10 | 1,178 | 1,189 | 1,166 | 1,175 | 88,800 | 1,175 |
2023-03-09 | 1,192 | 1,203 | 1,191 | 1,201 | 103,100 | 1,201 |
2023-03-08 | 1,175 | 1,185 | 1,169 | 1,182 | 50,000 | 1,182 |
2023-03-07 | 1,183 | 1,185 | 1,171 | 1,174 | 83,100 | 1,174 |
2023-03-06 | 1,183 | 1,189 | 1,177 | 1,182 | 70,000 | 1,182 |
2023-03-03 | 1,169 | 1,177 | 1,165 | 1,173 | 76,900 | 1,173 |
2023-03-02 | 1,182 | 1,183 | 1,160 | 1,164 | 60,600 | 1,164 |
2023-03-01 | 1,158 | 1,182 | 1,158 | 1,182 | 69,000 | 1,182 |
2023-02-28 | 1,194 | 1,194 | 1,161 | 1,163 | 131,100 | 1,163 |
2023-02-27 | 1,179 | 1,188 | 1,177 | 1,184 | 79,700 | 1,184 |
2023-02-24 | 1,159 | 1,176 | 1,154 | 1,172 | 114,200 | 1,172 |
2023-02-22 | 1,159 | 1,165 | 1,148 | 1,149 | 126,900 | 1,149 |
2023-02-21 | 1,136 | 1,161 | 1,136 | 1,158 | 93,400 | 1,158 |
2023-02-20 | 1,125 | 1,140 | 1,121 | 1,135 | 72,600 | 1,135 |
2023-02-17 | 1,096 | 1,119 | 1,095 | 1,118 | 55,500 | 1,118 |
2023-02-16 | 1,104 | 1,117 | 1,104 | 1,113 | 50,100 | 1,113 |
2023-02-15 | 1,111 | 1,111 | 1,090 | 1,095 | 59,800 | 1,095 |
2023-02-14 | 1,110 | 1,116 | 1,100 | 1,115 | 72,900 | 1,115 |
2023-02-13 | 1,097 | 1,098 | 1,080 | 1,088 | 62,900 | 1,088 |
2023-02-10 | 1,094 | 1,108 | 1,090 | 1,102 | 54,600 | 1,102 |
2023-02-09 | 1,088 | 1,109 | 1,088 | 1,104 | 51,000 | 1,104 |
2023-02-08 | 1,106 | 1,114 | 1,093 | 1,094 | 42,400 | 1,094 |
2023-02-07 | 1,117 | 1,117 | 1,103 | 1,114 | 83,500 | 1,114 |
2023-02-06 | 1,098 | 1,125 | 1,092 | 1,107 | 133,600 | 1,107 |
2023-02-03 | 1,038 | 1,101 | 1,036 | 1,098 | 252,300 | 1,098 |
2023-02-02 | 1,075 | 1,081 | 1,027 | 1,042 | 90,900 | 1,042 |
2023-02-01 | 1,080 | 1,083 | 1,066 | 1,069 | 39,000 | 1,069 |
2023-01-31 | 1,063 | 1,077 | 1,063 | 1,072 | 98,500 | 1,072 |
2023-01-30 | 1,062 | 1,066 | 1,054 | 1,058 | 102,300 | 1,058 |
2023-01-27 | 1,050 | 1,063 | 1,042 | 1,054 | 122,400 | 1,054 |
2023-01-26 | 1,058 | 1,062 | 1,050 | 1,050 | 174,100 | 1,050 |
2023-01-25 | 1,050 | 1,066 | 1,048 | 1,059 | 37,700 | 1,059 |
2023-01-24 | 1,060 | 1,060 | 1,045 | 1,055 | 79,200 | 1,055 |
2023-01-23 | 1,044 | 1,047 | 1,031 | 1,044 | 52,400 | 1,044 |
2023-01-20 | 1,026 | 1,032 | 1,019 | 1,027 | 38,600 | 1,027 |
2023-01-19 | 1,029 | 1,032 | 1,021 | 1,025 | 65,600 | 1,025 |
2023-01-18 | 1,019 | 1,041 | 1,011 | 1,029 | 61,700 | 1,029 |
2023-01-17 | 998 | 1,017 | 998 | 1,016 | 63,600 | 1,016 |
2023-01-16 | 986 | 996 | 980 | 991 | 99,600 | 991 |
2023-01-13 | 990 | 1,002 | 986 | 989 | 99,600 | 989 |
2023-01-12 | 1,008 | 1,017 | 1,006 | 1,007 | 62,000 | 1,007 |
2023-01-11 | 1,009 | 1,016 | 1,004 | 1,009 | 59,800 | 1,009 |
2023-01-10 | 1,009 | 1,009 | 992 | 999 | 66,000 | 999 |
2023-01-06 | 981 | 999 | 981 | 997 | 92,400 | 997 |
2023-01-05 | 990 | 999 | 984 | 988 | 66,800 | 988 |
2023-01-04 | 1,007 | 1,007 | 990 | 991 | 85,100 | 991 |
分割・併合履歴 : なし