7250 太平洋工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 287 | 296 | 287 | 294 | 6,000 | 294 |
| 2003-12-29 | 284 | 292 | 284 | 290 | 36,000 | 290 |
| 2003-12-26 | 288 | 288 | 286 | 286 | 35,000 | 286 |
| 2003-12-25 | 285 | 286 | 285 | 286 | 36,000 | 286 |
| 2003-12-24 | 285 | 285 | 282 | 285 | 35,000 | 285 |
| 2003-12-22 | 281 | 284 | 281 | 284 | 64,000 | 284 |
| 2003-12-19 | 283 | 284 | 281 | 281 | 29,000 | 281 |
| 2003-12-18 | 281 | 284 | 279 | 281 | 64,000 | 281 |
| 2003-12-17 | 284 | 287 | 282 | 285 | 64,000 | 285 |
| 2003-12-16 | 281 | 284 | 281 | 283 | 81,000 | 283 |
| 2003-12-15 | 288 | 294 | 283 | 289 | 201,000 | 289 |
| 2003-12-12 | 296 | 297 | 275 | 283 | 293,000 | 283 |
| 2003-12-11 | 305 | 305 | 290 | 300 | 90,000 | 300 |
| 2003-12-10 | 310 | 312 | 305 | 308 | 67,000 | 308 |
| 2003-12-09 | 329 | 329 | 314 | 315 | 96,000 | 315 |
| 2003-12-08 | 314 | 319 | 314 | 314 | 35,000 | 314 |
| 2003-12-05 | 315 | 315 | 311 | 315 | 15,000 | 315 |
| 2003-12-04 | 312 | 314 | 311 | 312 | 32,000 | 312 |
| 2003-12-03 | 320 | 322 | 310 | 319 | 48,000 | 319 |
| 2003-12-02 | 328 | 328 | 314 | 319 | 55,000 | 319 |
| 2003-12-01 | 312 | 325 | 312 | 325 | 96,000 | 325 |
| 2003-11-28 | 329 | 329 | 318 | 318 | 73,000 | 318 |
| 2003-11-27 | 329 | 331 | 320 | 331 | 82,000 | 331 |
| 2003-11-26 | 333 | 333 | 325 | 331 | 91,000 | 331 |
| 2003-11-25 | 327 | 334 | 319 | 334 | 146,000 | 334 |
| 2003-11-21 | 310 | 330 | 310 | 324 | 125,000 | 324 |
| 2003-11-20 | 303 | 312 | 298 | 312 | 101,000 | 312 |
| 2003-11-19 | 301 | 313 | 290 | 313 | 74,000 | 313 |
| 2003-11-18 | 298 | 320 | 284 | 320 | 117,000 | 320 |
| 2003-11-17 | 326 | 326 | 303 | 303 | 105,000 | 303 |
| 2003-11-14 | 339 | 339 | 332 | 336 | 77,000 | 336 |
| 2003-11-13 | 330 | 343 | 328 | 343 | 205,000 | 343 |
| 2003-11-12 | 340 | 343 | 335 | 343 | 81,000 | 343 |
| 2003-11-11 | 342 | 343 | 331 | 343 | 169,000 | 343 |
| 2003-11-10 | 351 | 351 | 341 | 349 | 110,000 | 349 |
| 2003-11-07 | 342 | 349 | 340 | 349 | 110,000 | 349 |
| 2003-11-06 | 349 | 349 | 342 | 349 | 104,000 | 349 |
| 2003-11-05 | 359 | 359 | 343 | 350 | 231,000 | 350 |
| 2003-11-04 | 344 | 360 | 344 | 360 | 696,000 | 360 |
| 2003-10-31 | 328 | 340 | 326 | 339 | 244,000 | 339 |
| 2003-10-30 | 335 | 335 | 325 | 331 | 171,000 | 331 |
| 2003-10-29 | 335 | 335 | 329 | 332 | 100,000 | 332 |
| 2003-10-28 | 317 | 335 | 317 | 333 | 232,000 | 333 |
| 2003-10-27 | 324 | 325 | 315 | 324 | 174,000 | 324 |
| 2003-10-24 | 340 | 340 | 319 | 325 | 645,000 | 325 |
| 2003-10-23 | 316 | 342 | 300 | 333 | 1,580,000 | 333 |
| 2003-10-22 | 291 | 316 | 291 | 316 | 175,000 | 316 |
| 2003-10-21 | 290 | 293 | 286 | 289 | 44,000 | 289 |
| 2003-10-20 | 285 | 291 | 285 | 291 | 56,000 | 291 |
| 2003-10-17 | 290 | 290 | 288 | 289 | 24,000 | 289 |
| 2003-10-16 | 288 | 289 | 285 | 289 | 24,000 | 289 |
| 2003-10-15 | 284 | 289 | 284 | 285 | 33,000 | 285 |
| 2003-10-14 | 289 | 289 | 284 | 284 | 56,000 | 284 |
| 2003-10-10 | 282 | 285 | 281 | 284 | 63,000 | 284 |
| 2003-10-09 | 285 | 285 | 282 | 285 | 43,000 | 285 |
| 2003-10-08 | 287 | 287 | 283 | 285 | 25,000 | 285 |
| 2003-10-07 | 290 | 291 | 286 | 287 | 34,000 | 287 |
| 2003-10-06 | 289 | 293 | 288 | 290 | 38,000 | 290 |
| 2003-10-03 | 282 | 287 | 281 | 287 | 55,000 | 287 |
| 2003-10-02 | 284 | 285 | 279 | 280 | 107,000 | 280 |
| 2003-10-01 | 282 | 283 | 280 | 282 | 34,000 | 282 |
| 2003-09-30 | 282 | 290 | 282 | 283 | 16,000 | 283 |
| 2003-09-29 | 283 | 283 | 281 | 281 | 16,000 | 281 |
| 2003-09-26 | 282 | 288 | 282 | 283 | 27,000 | 283 |
| 2003-09-25 | 290 | 290 | 282 | 285 | 37,000 | 285 |
| 2003-09-24 | 298 | 300 | 296 | 297 | 29,000 | 297 |
| 2003-09-22 | 309 | 309 | 296 | 300 | 61,000 | 300 |
| 2003-09-19 | 315 | 315 | 309 | 310 | 37,000 | 310 |
| 2003-09-18 | 308 | 317 | 307 | 315 | 98,000 | 315 |
| 2003-09-17 | 313 | 317 | 308 | 311 | 75,000 | 311 |
| 2003-09-16 | 318 | 318 | 308 | 313 | 96,000 | 313 |
| 2003-09-12 | 310 | 311 | 296 | 311 | 238,000 | 311 |
| 2003-09-11 | 313 | 326 | 312 | 312 | 534,000 | 312 |
| 2003-09-10 | 300 | 312 | 300 | 309 | 327,000 | 309 |
| 2003-09-09 | 287 | 299 | 287 | 296 | 127,000 | 296 |
| 2003-09-08 | 288 | 288 | 285 | 286 | 16,000 | 286 |
| 2003-09-05 | 288 | 291 | 287 | 287 | 26,000 | 287 |
| 2003-09-04 | 286 | 289 | 286 | 288 | 11,000 | 288 |
| 2003-09-03 | 289 | 292 | 286 | 286 | 36,000 | 286 |
| 2003-09-02 | 291 | 291 | 288 | 289 | 19,000 | 289 |
| 2003-09-01 | 291 | 291 | 288 | 291 | 34,000 | 291 |
| 2003-08-29 | 285 | 287 | 285 | 286 | 14,000 | 286 |
| 2003-08-28 | 290 | 290 | 286 | 286 | 17,000 | 286 |
| 2003-08-27 | 288 | 293 | 288 | 289 | 30,000 | 289 |
| 2003-08-26 | 286 | 292 | 285 | 287 | 24,000 | 287 |
| 2003-08-25 | 286 | 295 | 286 | 286 | 39,000 | 286 |
| 2003-08-22 | 294 | 294 | 286 | 286 | 64,000 | 286 |
| 2003-08-21 | 282 | 289 | 282 | 289 | 19,000 | 289 |
| 2003-08-20 | 287 | 290 | 285 | 285 | 57,000 | 285 |
| 2003-08-19 | 294 | 294 | 279 | 284 | 113,000 | 284 |
| 2003-08-18 | 280 | 286 | 280 | 285 | 58,000 | 285 |
| 2003-08-15 | 277 | 280 | 274 | 280 | 77,000 | 280 |
| 2003-08-14 | 276 | 279 | 275 | 277 | 62,000 | 277 |
| 2003-08-13 | 272 | 278 | 272 | 278 | 25,000 | 278 |
| 2003-08-12 | 274 | 274 | 272 | 272 | 13,000 | 272 |
| 2003-08-11 | 273 | 273 | 272 | 273 | 20,000 | 273 |
| 2003-08-08 | 272 | 272 | 271 | 271 | 15,000 | 271 |
| 2003-08-07 | 273 | 273 | 272 | 272 | 20,000 | 272 |
| 2003-08-06 | 277 | 277 | 273 | 273 | 10,000 | 273 |
| 2003-08-05 | 274 | 278 | 274 | 276 | 17,000 | 276 |
| 2003-08-04 | 275 | 279 | 273 | 276 | 18,000 | 276 |
| 2003-08-01 | 278 | 278 | 274 | 277 | 33,000 | 277 |
| 2003-07-31 | 280 | 280 | 273 | 273 | 47,000 | 273 |
| 2003-07-30 | 275 | 280 | 273 | 276 | 40,000 | 276 |
| 2003-07-29 | 283 | 284 | 273 | 277 | 62,000 | 277 |
| 2003-07-28 | 283 | 284 | 275 | 280 | 52,000 | 280 |
| 2003-07-25 | 274 | 279 | 274 | 278 | 43,000 | 278 |
| 2003-07-24 | 275 | 275 | 273 | 273 | 28,000 | 273 |
| 2003-07-23 | 276 | 276 | 271 | 271 | 35,000 | 271 |
| 2003-07-22 | 273 | 277 | 273 | 273 | 20,000 | 273 |
| 2003-07-18 | 270 | 273 | 270 | 273 | 30,000 | 273 |
| 2003-07-17 | 283 | 283 | 273 | 274 | 75,000 | 274 |
| 2003-07-16 | 289 | 289 | 285 | 287 | 50,000 | 287 |
| 2003-07-15 | 295 | 295 | 283 | 286 | 103,000 | 286 |
| 2003-07-14 | 292 | 293 | 289 | 289 | 40,000 | 289 |
| 2003-07-11 | 286 | 290 | 285 | 290 | 43,000 | 290 |
| 2003-07-10 | 285 | 291 | 285 | 290 | 46,000 | 290 |
| 2003-07-09 | 290 | 290 | 286 | 289 | 35,000 | 289 |
| 2003-07-08 | 298 | 298 | 285 | 286 | 106,000 | 286 |
| 2003-07-07 | 290 | 293 | 288 | 293 | 23,000 | 293 |
| 2003-07-04 | 286 | 288 | 285 | 285 | 21,000 | 285 |
| 2003-07-03 | 295 | 296 | 285 | 285 | 86,000 | 285 |
| 2003-07-02 | 290 | 295 | 289 | 290 | 46,000 | 290 |
| 2003-07-01 | 290 | 291 | 282 | 288 | 69,000 | 288 |
| 2003-06-30 | 294 | 295 | 290 | 290 | 51,000 | 290 |
| 2003-06-27 | 289 | 293 | 287 | 292 | 59,000 | 292 |
| 2003-06-26 | 289 | 289 | 285 | 287 | 28,000 | 287 |
| 2003-06-25 | 284 | 288 | 284 | 288 | 30,000 | 288 |
| 2003-06-24 | 287 | 288 | 283 | 287 | 33,000 | 287 |
| 2003-06-23 | 288 | 290 | 288 | 288 | 39,000 | 288 |
| 2003-06-20 | 283 | 287 | 283 | 286 | 42,000 | 286 |
| 2003-06-19 | 287 | 287 | 282 | 282 | 40,000 | 282 |
| 2003-06-18 | 285 | 285 | 282 | 285 | 32,000 | 285 |
| 2003-06-17 | 284 | 287 | 283 | 285 | 60,000 | 285 |
| 2003-06-16 | 285 | 286 | 280 | 280 | 58,000 | 280 |
| 2003-06-13 | 280 | 284 | 280 | 284 | 111,000 | 284 |
| 2003-06-12 | 289 | 289 | 281 | 282 | 117,000 | 282 |
| 2003-06-11 | 283 | 285 | 278 | 283 | 163,000 | 283 |
| 2003-06-10 | 290 | 290 | 273 | 278 | 439,000 | 278 |
| 2003-06-09 | 298 | 299 | 296 | 297 | 23,000 | 297 |
| 2003-06-06 | 291 | 296 | 291 | 296 | 33,000 | 296 |
| 2003-06-05 | 287 | 289 | 287 | 289 | 48,000 | 289 |
| 2003-06-04 | 287 | 287 | 283 | 286 | 30,000 | 286 |
| 2003-06-03 | 289 | 290 | 283 | 287 | 40,000 | 287 |
| 2003-06-02 | 288 | 290 | 285 | 288 | 28,000 | 288 |
| 2003-05-30 | 283 | 288 | 283 | 285 | 18,000 | 285 |
| 2003-05-29 | 285 | 285 | 279 | 283 | 40,000 | 283 |
| 2003-05-28 | 280 | 288 | 280 | 280 | 38,000 | 280 |
| 2003-05-27 | 289 | 289 | 280 | 280 | 34,000 | 280 |
| 2003-05-26 | 290 | 290 | 280 | 284 | 20,000 | 284 |
| 2003-05-23 | 295 | 295 | 289 | 293 | 17,000 | 293 |
| 2003-05-22 | 289 | 290 | 288 | 290 | 16,000 | 290 |
| 2003-05-21 | 290 | 296 | 288 | 288 | 55,000 | 288 |
| 2003-05-20 | 288 | 295 | 285 | 295 | 37,000 | 295 |
| 2003-05-19 | 295 | 295 | 291 | 292 | 30,000 | 292 |
| 2003-05-16 | 303 | 303 | 295 | 297 | 61,000 | 297 |
| 2003-05-15 | 320 | 320 | 305 | 308 | 99,000 | 308 |
| 2003-05-14 | 325 | 326 | 316 | 324 | 130,000 | 324 |
| 2003-05-13 | 328 | 332 | 325 | 327 | 46,000 | 327 |
| 2003-05-12 | 332 | 332 | 328 | 330 | 68,000 | 330 |
| 2003-05-09 | 318 | 327 | 318 | 327 | 65,000 | 327 |
| 2003-05-08 | 320 | 335 | 316 | 325 | 273,000 | 325 |
| 2003-05-07 | 310 | 323 | 305 | 322 | 178,000 | 322 |
| 2003-05-06 | 295 | 305 | 295 | 304 | 123,000 | 304 |
| 2003-05-02 | 290 | 292 | 288 | 291 | 26,000 | 291 |
| 2003-05-01 | 293 | 294 | 290 | 292 | 43,000 | 292 |
| 2003-04-30 | 290 | 293 | 290 | 292 | 54,000 | 292 |
| 2003-04-28 | 288 | 290 | 284 | 290 | 28,000 | 290 |
| 2003-04-25 | 281 | 292 | 281 | 288 | 66,000 | 288 |
| 2003-04-24 | 291 | 291 | 285 | 288 | 39,000 | 288 |
| 2003-04-23 | 292 | 294 | 290 | 290 | 78,000 | 290 |
| 2003-04-22 | 290 | 292 | 285 | 292 | 90,000 | 292 |
| 2003-04-21 | 284 | 287 | 283 | 286 | 43,000 | 286 |
| 2003-04-18 | 286 | 286 | 283 | 283 | 46,000 | 283 |
| 2003-04-17 | 277 | 285 | 277 | 285 | 52,000 | 285 |
| 2003-04-16 | 280 | 285 | 279 | 284 | 64,000 | 284 |
| 2003-04-15 | 280 | 283 | 279 | 279 | 74,000 | 279 |
| 2003-04-14 | 278 | 278 | 274 | 275 | 44,000 | 275 |
| 2003-04-11 | 265 | 274 | 265 | 274 | 47,000 | 274 |
| 2003-04-10 | 280 | 281 | 271 | 274 | 35,000 | 274 |
| 2003-04-09 | 270 | 285 | 270 | 280 | 113,000 | 280 |
| 2003-04-08 | 271 | 271 | 261 | 267 | 23,000 | 267 |
| 2003-04-07 | 272 | 273 | 268 | 271 | 48,000 | 271 |
| 2003-04-04 | 257 | 262 | 257 | 262 | 41,000 | 262 |
| 2003-04-03 | 270 | 270 | 256 | 263 | 28,000 | 263 |
| 2003-04-02 | 259 | 263 | 255 | 263 | 34,000 | 263 |
| 2003-04-01 | 259 | 259 | 252 | 252 | 21,000 | 252 |
| 2003-03-31 | 266 | 266 | 255 | 259 | 24,000 | 259 |
| 2003-03-28 | 270 | 270 | 263 | 266 | 48,000 | 266 |
| 2003-03-27 | 270 | 272 | 263 | 265 | 33,000 | 265 |
| 2003-03-26 | 262 | 267 | 260 | 267 | 62,000 | 267 |
| 2003-03-25 | 264 | 268 | 260 | 268 | 42,000 | 268 |
| 2003-03-24 | 274 | 274 | 270 | 273 | 25,000 | 273 |
| 2003-03-20 | 261 | 264 | 253 | 264 | 19,000 | 264 |
| 2003-03-19 | 258 | 258 | 250 | 252 | 39,000 | 252 |
| 2003-03-18 | 260 | 262 | 260 | 261 | 28,000 | 261 |
| 2003-03-17 | 267 | 267 | 252 | 252 | 52,000 | 252 |
| 2003-03-14 | 260 | 265 | 260 | 262 | 111,000 | 262 |
| 2003-03-13 | 258 | 259 | 257 | 258 | 31,000 | 258 |
| 2003-03-12 | 263 | 263 | 257 | 257 | 43,000 | 257 |
| 2003-03-11 | 250 | 261 | 250 | 253 | 67,000 | 253 |
| 2003-03-10 | 271 | 271 | 257 | 261 | 64,000 | 261 |
| 2003-03-07 | 294 | 294 | 275 | 276 | 266,000 | 276 |
| 2003-03-06 | 272 | 287 | 272 | 286 | 311,000 | 286 |
| 2003-03-05 | 271 | 275 | 268 | 271 | 52,000 | 271 |
| 2003-03-04 | 269 | 273 | 269 | 271 | 61,000 | 271 |
| 2003-03-03 | 274 | 274 | 269 | 272 | 45,000 | 272 |
| 2003-02-28 | 274 | 274 | 271 | 274 | 21,000 | 274 |
| 2003-02-27 | 267 | 272 | 266 | 269 | 19,000 | 269 |
| 2003-02-26 | 267 | 267 | 264 | 267 | 18,000 | 267 |
| 2003-02-25 | 272 | 272 | 266 | 268 | 23,000 | 268 |
| 2003-02-24 | 275 | 275 | 272 | 273 | 36,000 | 273 |
| 2003-02-21 | 283 | 284 | 275 | 276 | 46,000 | 276 |
| 2003-02-20 | 286 | 287 | 281 | 283 | 46,000 | 283 |
| 2003-02-19 | 289 | 295 | 283 | 283 | 47,000 | 283 |
| 2003-02-18 | 276 | 286 | 276 | 285 | 45,000 | 285 |
| 2003-02-17 | 274 | 277 | 274 | 276 | 61,000 | 276 |
| 2003-02-14 | 277 | 280 | 272 | 279 | 59,000 | 279 |
| 2003-02-13 | 280 | 280 | 277 | 277 | 57,000 | 277 |
| 2003-02-12 | 277 | 282 | 277 | 281 | 62,000 | 281 |
| 2003-02-10 | 274 | 275 | 269 | 273 | 23,000 | 273 |
| 2003-02-07 | 270 | 274 | 267 | 273 | 51,000 | 273 |
| 2003-02-06 | 273 | 273 | 264 | 268 | 38,000 | 268 |
| 2003-02-05 | 261 | 275 | 261 | 263 | 83,000 | 263 |
| 2003-02-04 | 259 | 265 | 256 | 260 | 44,000 | 260 |
| 2003-02-03 | 253 | 259 | 253 | 259 | 19,000 | 259 |
| 2003-01-31 | 255 | 259 | 253 | 253 | 28,000 | 253 |
| 2003-01-30 | 253 | 257 | 253 | 256 | 23,000 | 256 |
| 2003-01-29 | 259 | 260 | 253 | 260 | 41,000 | 260 |
| 2003-01-28 | 259 | 265 | 258 | 259 | 41,000 | 259 |
| 2003-01-27 | 265 | 270 | 258 | 261 | 57,000 | 261 |
| 2003-01-24 | 267 | 268 | 262 | 265 | 51,000 | 265 |
| 2003-01-23 | 260 | 267 | 256 | 264 | 52,000 | 264 |
| 2003-01-22 | 265 | 266 | 261 | 263 | 57,000 | 263 |
| 2003-01-21 | 258 | 266 | 258 | 265 | 27,000 | 265 |
| 2003-01-20 | 264 | 264 | 256 | 256 | 19,000 | 256 |
| 2003-01-17 | 252 | 265 | 252 | 265 | 60,000 | 265 |
| 2003-01-16 | 253 | 256 | 252 | 256 | 12,000 | 256 |
| 2003-01-15 | 255 | 256 | 253 | 256 | 41,000 | 256 |
| 2003-01-14 | 252 | 253 | 250 | 251 | 49,000 | 251 |
| 2003-01-10 | 246 | 247 | 243 | 247 | 25,000 | 247 |
| 2003-01-09 | 248 | 248 | 245 | 246 | 42,000 | 246 |
| 2003-01-08 | 248 | 250 | 240 | 249 | 62,000 | 249 |
| 2003-01-07 | 255 | 255 | 248 | 248 | 29,000 | 248 |
| 2003-01-06 | 254 | 255 | 251 | 254 | 21,000 | 254 |
分割・併合履歴 ： なし
