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