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
2023-06-091,2391,2691,2301,264233,4001,264
2023-06-081,2531,2691,2331,237186,0001,237
2023-06-071,2501,2781,2391,239243,0001,239
2023-06-061,2021,2321,1911,231198,6001,231
2023-06-051,2201,2231,2031,219197,8001,219
2023-06-021,1671,1981,1571,196108,5001,196
2023-06-011,1601,1691,1491,152168,0001,152
2023-05-311,1771,1821,1601,163166,2001,163
2023-05-301,2001,2031,1831,19583,0001,195
2023-05-291,2281,2281,2081,20875,8001,208
2023-05-261,2251,2261,2051,20766,3001,207
2023-05-251,2061,2271,2041,22556,5001,225
2023-05-241,2161,2261,2071,22266,7001,222
2023-05-231,2441,2471,2161,22076,2001,220
2023-05-221,2211,2411,2181,24066,4001,240
2023-05-191,2381,2401,2211,22757,1001,227
2023-05-181,2381,2381,2241,23873,8001,238
2023-05-171,2161,2301,2161,21763,0001,217
2023-05-161,2351,2351,2081,22546,5001,225
2023-05-151,2341,2371,2161,22762,6001,227
2023-05-121,1791,2301,1741,226202,3001,226
2023-05-111,2001,2021,1841,18456,4001,184
2023-05-101,2041,2091,1831,205121,1001,205
2023-05-091,2131,2161,1951,210103,3001,210
2023-05-081,2001,2071,1871,20299,6001,202
2023-05-021,2201,2201,2011,20971,5001,209
2023-05-011,2201,2261,2061,220171,8001,220
2023-04-281,1981,2281,1481,220421,1001,220
2023-04-271,1361,1761,1311,171204,6001,171
2023-04-261,1401,1461,1341,14193,6001,141
2023-04-251,1361,1541,1351,141106,4001,141
2023-04-241,1351,1391,1281,13668,0001,136
2023-04-211,1271,1361,1211,133106,5001,133
2023-04-201,1201,1331,1151,13194,3001,131
2023-04-191,1251,1251,1131,12067,6001,120
2023-04-181,1351,1351,1241,12563,6001,125
2023-04-171,1241,1351,1171,124134,2001,124
2023-04-141,1081,1171,1051,11497,6001,114
2023-04-131,1181,1201,1091,11178,3001,111
2023-04-121,1101,1231,1101,12273,7001,122
2023-04-111,1211,1241,1081,11361,6001,113
2023-04-101,1091,1151,1001,10569,7001,105
2023-04-071,0911,1031,0911,09790,3001,097
2023-04-061,1131,1131,0851,091170,3001,091
2023-04-051,1511,1541,1361,13860,3001,138
2023-04-041,1561,1711,1511,168106,2001,168
2023-04-031,1721,1721,1481,15588,0001,155
2023-03-311,1451,1631,1401,154105,1001,154
2023-03-301,1461,1461,1231,13872,0001,138
2023-03-291,1341,1571,1281,156126,4001,156
2023-03-281,1161,1301,1141,12164,6001,121
2023-03-271,1101,1111,0921,10297,4001,102
2023-03-241,0941,1061,0881,09880,7001,098
2023-03-231,0901,1081,0851,10466,2001,104
2023-03-221,1201,1201,0991,09993,1001,099
2023-03-201,0861,0941,0791,09076,5001,090
2023-03-171,1121,1161,0901,103105,4001,103
2023-03-161,0811,0971,0771,093105,4001,093
2023-03-151,1101,1271,0981,11896,1001,118
2023-03-141,1081,1121,0761,093108,0001,093
2023-03-131,1521,1521,1241,13892,4001,138
2023-03-101,1781,1891,1661,17588,8001,175
2023-03-091,1921,2031,1911,201103,1001,201
2023-03-081,1751,1851,1691,18250,0001,182
2023-03-071,1831,1851,1711,17483,1001,174
2023-03-061,1831,1891,1771,18270,0001,182
2023-03-031,1691,1771,1651,17376,9001,173
2023-03-021,1821,1831,1601,16460,6001,164
2023-03-011,1581,1821,1581,18269,0001,182
2023-02-281,1941,1941,1611,163131,1001,163
2023-02-271,1791,1881,1771,18479,7001,184
2023-02-241,1591,1761,1541,172114,2001,172
2023-02-221,1591,1651,1481,149126,9001,149
2023-02-211,1361,1611,1361,15893,4001,158
2023-02-201,1251,1401,1211,13572,6001,135
2023-02-171,0961,1191,0951,11855,5001,118
2023-02-161,1041,1171,1041,11350,1001,113
2023-02-151,1111,1111,0901,09559,8001,095
2023-02-141,1101,1161,1001,11572,9001,115
2023-02-131,0971,0981,0801,08862,9001,088
2023-02-101,0941,1081,0901,10254,6001,102
2023-02-091,0881,1091,0881,10451,0001,104
2023-02-081,1061,1141,0931,09442,4001,094
2023-02-071,1171,1171,1031,11483,5001,114
2023-02-061,0981,1251,0921,107133,6001,107
2023-02-031,0381,1011,0361,098252,3001,098
2023-02-021,0751,0811,0271,04290,9001,042
2023-02-011,0801,0831,0661,06939,0001,069
2023-01-311,0631,0771,0631,07298,5001,072
2023-01-301,0621,0661,0541,058102,3001,058
2023-01-271,0501,0631,0421,054122,4001,054
2023-01-261,0581,0621,0501,050174,1001,050
2023-01-251,0501,0661,0481,05937,7001,059
2023-01-241,0601,0601,0451,05579,2001,055
2023-01-231,0441,0471,0311,04452,4001,044
2023-01-201,0261,0321,0191,02738,6001,027
2023-01-191,0291,0321,0211,02565,6001,025
2023-01-181,0191,0411,0111,02961,7001,029
2023-01-179981,0179981,01663,6001,016
2023-01-1698699698099199,600991
2023-01-139901,00298698999,600989
2023-01-121,0081,0171,0061,00762,0001,007
2023-01-111,0091,0161,0041,00959,8001,009
2023-01-101,0091,00999299966,000999
2023-01-0698199998199792,400997
2023-01-0599099998498866,800988
2023-01-041,0071,00799099185,100991

分割・併合履歴 : なし