7250 太平洋工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 902 | 905 | 882 | 887 | 102,000 | 887 |
| 2005-12-29 | 896 | 912 | 896 | 902 | 124,000 | 902 |
| 2005-12-28 | 904 | 905 | 880 | 893 | 179,000 | 893 |
| 2005-12-27 | 910 | 914 | 881 | 904 | 360,000 | 904 |
| 2005-12-26 | 950 | 984 | 911 | 914 | 311,000 | 914 |
| 2005-12-22 | 877 | 920 | 876 | 920 | 389,000 | 920 |
| 2005-12-21 | 837 | 888 | 821 | 875 | 255,000 | 875 |
| 2005-12-20 | 826 | 840 | 811 | 837 | 223,000 | 837 |
| 2005-12-19 | 840 | 847 | 813 | 833 | 254,000 | 833 |
| 2005-12-16 | 787 | 820 | 783 | 820 | 221,000 | 820 |
| 2005-12-15 | 788 | 791 | 780 | 787 | 157,000 | 787 |
| 2005-12-14 | 778 | 790 | 768 | 779 | 268,000 | 779 |
| 2005-12-13 | 771 | 780 | 768 | 768 | 122,000 | 768 |
| 2005-12-12 | 779 | 797 | 770 | 775 | 107,000 | 775 |
| 2005-12-09 | 745 | 765 | 730 | 762 | 239,000 | 762 |
| 2005-12-08 | 769 | 769 | 735 | 745 | 104,000 | 745 |
| 2005-12-07 | 743 | 779 | 743 | 764 | 179,000 | 764 |
| 2005-12-06 | 765 | 773 | 723 | 741 | 249,000 | 741 |
| 2005-12-05 | 731 | 745 | 728 | 745 | 163,000 | 745 |
| 2005-12-02 | 708 | 750 | 700 | 721 | 254,000 | 721 |
| 2005-12-01 | 712 | 715 | 701 | 714 | 132,000 | 714 |
| 2005-11-30 | 703 | 713 | 695 | 706 | 143,000 | 706 |
| 2005-11-29 | 703 | 703 | 662 | 700 | 508,000 | 700 |
| 2005-11-28 | 694 | 724 | 694 | 706 | 150,000 | 706 |
| 2005-11-25 | 700 | 701 | 688 | 691 | 107,000 | 691 |
| 2005-11-24 | 726 | 726 | 708 | 715 | 81,000 | 715 |
| 2005-11-22 | 716 | 731 | 704 | 713 | 123,000 | 713 |
| 2005-11-21 | 734 | 735 | 713 | 717 | 151,000 | 717 |
| 2005-11-18 | 700 | 760 | 690 | 724 | 360,000 | 724 |
| 2005-11-17 | 693 | 700 | 688 | 699 | 123,000 | 699 |
| 2005-11-16 | 679 | 699 | 667 | 691 | 308,000 | 691 |
| 2005-11-15 | 659 | 683 | 657 | 678 | 304,000 | 678 |
| 2005-11-14 | 700 | 700 | 645 | 646 | 255,000 | 646 |
| 2005-11-11 | 700 | 700 | 685 | 693 | 180,000 | 693 |
| 2005-11-10 | 695 | 700 | 689 | 698 | 78,000 | 698 |
| 2005-11-09 | 696 | 703 | 695 | 696 | 101,000 | 696 |
| 2005-11-08 | 696 | 702 | 693 | 694 | 55,000 | 694 |
| 2005-11-07 | 697 | 703 | 689 | 703 | 70,000 | 703 |
| 2005-11-04 | 684 | 700 | 684 | 695 | 118,000 | 695 |
| 2005-11-02 | 693 | 699 | 679 | 689 | 434,000 | 689 |
| 2005-11-01 | 700 | 704 | 700 | 703 | 39,000 | 703 |
| 2005-10-31 | 693 | 712 | 691 | 700 | 114,000 | 700 |
| 2005-10-28 | 692 | 704 | 692 | 702 | 134,000 | 702 |
| 2005-10-27 | 697 | 705 | 697 | 702 | 54,000 | 702 |
| 2005-10-26 | 692 | 704 | 691 | 703 | 92,000 | 703 |
| 2005-10-25 | 683 | 704 | 683 | 699 | 176,000 | 699 |
| 2005-10-24 | 688 | 690 | 680 | 683 | 69,000 | 683 |
| 2005-10-21 | 675 | 689 | 670 | 687 | 92,000 | 687 |
| 2005-10-20 | 690 | 690 | 679 | 684 | 81,000 | 684 |
| 2005-10-19 | 680 | 688 | 673 | 685 | 195,000 | 685 |
| 2005-10-18 | 666 | 695 | 656 | 680 | 221,000 | 680 |
| 2005-10-17 | 685 | 685 | 654 | 657 | 189,000 | 657 |
| 2005-10-14 | 681 | 685 | 666 | 671 | 211,000 | 671 |
| 2005-10-13 | 680 | 691 | 673 | 685 | 200,000 | 685 |
| 2005-10-12 | 668 | 700 | 668 | 699 | 329,000 | 699 |
| 2005-10-11 | 646 | 668 | 646 | 666 | 147,000 | 666 |
| 2005-10-07 | 627 | 661 | 627 | 656 | 208,000 | 656 |
| 2005-10-06 | 628 | 642 | 616 | 627 | 151,000 | 627 |
| 2005-10-05 | 656 | 659 | 634 | 642 | 257,000 | 642 |
| 2005-10-04 | 650 | 659 | 645 | 649 | 264,000 | 649 |
| 2005-10-03 | 661 | 670 | 634 | 652 | 440,000 | 652 |
| 2005-09-30 | 680 | 691 | 667 | 671 | 248,000 | 671 |
| 2005-09-29 | 687 | 695 | 665 | 673 | 222,000 | 673 |
| 2005-09-28 | 689 | 700 | 680 | 697 | 64,000 | 697 |
| 2005-09-27 | 687 | 697 | 678 | 690 | 120,000 | 690 |
| 2005-09-26 | 666 | 700 | 665 | 670 | 246,000 | 670 |
| 2005-09-22 | 660 | 675 | 655 | 666 | 147,000 | 666 |
| 2005-09-21 | 680 | 682 | 661 | 665 | 184,000 | 665 |
| 2005-09-20 | 663 | 683 | 662 | 680 | 283,000 | 680 |
| 2005-09-16 | 669 | 674 | 651 | 664 | 399,000 | 664 |
| 2005-09-15 | 643 | 670 | 630 | 649 | 342,000 | 649 |
| 2005-09-14 | 634 | 649 | 629 | 642 | 396,000 | 642 |
| 2005-09-13 | 615 | 637 | 608 | 632 | 378,000 | 632 |
| 2005-09-12 | 625 | 625 | 606 | 612 | 190,000 | 612 |
| 2005-09-09 | 620 | 624 | 608 | 618 | 315,000 | 618 |
| 2005-09-08 | 599 | 619 | 596 | 619 | 211,000 | 619 |
| 2005-09-07 | 596 | 612 | 596 | 605 | 202,000 | 605 |
| 2005-09-06 | 619 | 619 | 596 | 599 | 237,000 | 599 |
| 2005-09-05 | 587 | 623 | 587 | 614 | 483,000 | 614 |
| 2005-09-02 | 567 | 595 | 565 | 595 | 326,000 | 595 |
| 2005-09-01 | 572 | 572 | 562 | 570 | 422,000 | 570 |
| 2005-08-31 | 568 | 568 | 561 | 562 | 80,000 | 562 |
| 2005-08-30 | 564 | 567 | 560 | 567 | 82,000 | 567 |
| 2005-08-29 | 567 | 567 | 558 | 562 | 79,000 | 562 |
| 2005-08-26 | 568 | 570 | 563 | 569 | 148,000 | 569 |
| 2005-08-25 | 575 | 576 | 567 | 572 | 78,000 | 572 |
| 2005-08-24 | 570 | 577 | 570 | 575 | 118,000 | 575 |
| 2005-08-23 | 575 | 578 | 573 | 574 | 95,000 | 574 |
| 2005-08-22 | 573 | 579 | 565 | 576 | 149,000 | 576 |
| 2005-08-19 | 565 | 574 | 564 | 573 | 128,000 | 573 |
| 2005-08-18 | 576 | 576 | 564 | 570 | 240,000 | 570 |
| 2005-08-17 | 568 | 581 | 565 | 578 | 203,000 | 578 |
| 2005-08-16 | 572 | 578 | 563 | 578 | 165,000 | 578 |
| 2005-08-15 | 563 | 580 | 562 | 571 | 228,000 | 571 |
| 2005-08-12 | 580 | 586 | 574 | 579 | 192,000 | 579 |
| 2005-08-11 | 568 | 583 | 568 | 574 | 240,000 | 574 |
| 2005-08-10 | 578 | 580 | 571 | 578 | 311,000 | 578 |
| 2005-08-09 | 558 | 586 | 557 | 578 | 519,000 | 578 |
| 2005-08-08 | 535 | 558 | 524 | 557 | 156,000 | 557 |
| 2005-08-05 | 556 | 566 | 554 | 555 | 320,000 | 555 |
| 2005-08-04 | 557 | 569 | 556 | 559 | 324,000 | 559 |
| 2005-08-03 | 555 | 560 | 550 | 555 | 380,000 | 555 |
| 2005-08-02 | 550 | 573 | 541 | 570 | 1,267,000 | 570 |
| 2005-08-01 | 500 | 548 | 500 | 531 | 1,288,000 | 531 |
| 2005-07-29 | 500 | 503 | 496 | 496 | 57,000 | 496 |
| 2005-07-28 | 501 | 501 | 499 | 500 | 40,000 | 500 |
| 2005-07-27 | 500 | 501 | 497 | 500 | 60,000 | 500 |
| 2005-07-26 | 490 | 500 | 490 | 500 | 53,000 | 500 |
| 2005-07-25 | 494 | 496 | 476 | 490 | 81,000 | 490 |
| 2005-07-22 | 496 | 500 | 491 | 497 | 82,000 | 497 |
| 2005-07-21 | 502 | 505 | 500 | 500 | 50,000 | 500 |
| 2005-07-20 | 498 | 505 | 498 | 501 | 66,000 | 501 |
| 2005-07-19 | 500 | 501 | 496 | 498 | 47,000 | 498 |
| 2005-07-15 | 507 | 507 | 503 | 504 | 54,000 | 504 |
| 2005-07-14 | 502 | 505 | 498 | 499 | 55,000 | 499 |
| 2005-07-13 | 498 | 505 | 498 | 501 | 38,000 | 501 |
| 2005-07-12 | 504 | 504 | 499 | 502 | 60,000 | 502 |
| 2005-07-11 | 511 | 515 | 503 | 503 | 54,000 | 503 |
| 2005-07-08 | 504 | 513 | 504 | 506 | 39,000 | 506 |
| 2005-07-07 | 512 | 512 | 505 | 507 | 31,000 | 507 |
| 2005-07-06 | 511 | 517 | 510 | 513 | 21,000 | 513 |
| 2005-07-05 | 525 | 525 | 508 | 511 | 70,000 | 511 |
| 2005-07-04 | 505 | 514 | 499 | 508 | 45,000 | 508 |
| 2005-07-01 | 507 | 513 | 504 | 506 | 43,000 | 506 |
| 2005-06-30 | 506 | 506 | 502 | 505 | 22,000 | 505 |
| 2005-06-29 | 501 | 509 | 500 | 507 | 49,000 | 507 |
| 2005-06-28 | 492 | 502 | 492 | 498 | 78,000 | 498 |
| 2005-06-27 | 502 | 502 | 493 | 497 | 31,000 | 497 |
| 2005-06-24 | 495 | 497 | 493 | 497 | 22,000 | 497 |
| 2005-06-23 | 505 | 505 | 498 | 498 | 20,000 | 498 |
| 2005-06-22 | 504 | 504 | 495 | 504 | 52,000 | 504 |
| 2005-06-21 | 505 | 506 | 500 | 505 | 87,000 | 505 |
| 2005-06-20 | 507 | 517 | 506 | 508 | 47,000 | 508 |
| 2005-06-17 | 519 | 519 | 508 | 512 | 72,000 | 512 |
| 2005-06-16 | 517 | 523 | 514 | 516 | 67,000 | 516 |
| 2005-06-15 | 528 | 528 | 525 | 527 | 99,000 | 527 |
| 2005-06-14 | 525 | 525 | 520 | 522 | 27,000 | 522 |
| 2005-06-13 | 522 | 530 | 519 | 525 | 133,000 | 525 |
| 2005-06-10 | 509 | 513 | 504 | 509 | 67,000 | 509 |
| 2005-06-09 | 509 | 509 | 500 | 501 | 16,000 | 501 |
| 2005-06-08 | 499 | 510 | 499 | 508 | 44,000 | 508 |
| 2005-06-07 | 501 | 502 | 497 | 498 | 52,000 | 498 |
| 2005-06-06 | 513 | 513 | 504 | 505 | 77,000 | 505 |
| 2005-06-03 | 511 | 524 | 511 | 523 | 109,000 | 523 |
| 2005-06-02 | 512 | 522 | 512 | 519 | 78,000 | 519 |
| 2005-06-01 | 519 | 523 | 516 | 521 | 96,000 | 521 |
| 2005-05-31 | 503 | 520 | 503 | 519 | 65,000 | 519 |
| 2005-05-30 | 502 | 512 | 493 | 503 | 71,000 | 503 |
| 2005-05-27 | 494 | 530 | 488 | 523 | 389,000 | 523 |
| 2005-05-26 | 482 | 494 | 482 | 493 | 113,000 | 493 |
| 2005-05-25 | 478 | 485 | 475 | 477 | 139,000 | 477 |
| 2005-05-24 | 464 | 473 | 464 | 473 | 125,000 | 473 |
| 2005-05-23 | 467 | 472 | 453 | 462 | 132,000 | 462 |
| 2005-05-20 | 463 | 465 | 460 | 462 | 68,000 | 462 |
| 2005-05-19 | 467 | 469 | 460 | 462 | 89,000 | 462 |
| 2005-05-18 | 465 | 471 | 455 | 457 | 114,000 | 457 |
| 2005-05-17 | 483 | 486 | 463 | 463 | 102,000 | 463 |
| 2005-05-16 | 504 | 504 | 480 | 480 | 114,000 | 480 |
| 2005-05-13 | 497 | 505 | 492 | 504 | 39,000 | 504 |
| 2005-05-12 | 503 | 508 | 503 | 507 | 117,000 | 507 |
| 2005-05-11 | 518 | 530 | 485 | 501 | 508,000 | 501 |
| 2005-05-10 | 512 | 522 | 512 | 517 | 65,000 | 517 |
| 2005-05-09 | 513 | 515 | 508 | 512 | 61,000 | 512 |
| 2005-05-06 | 508 | 514 | 508 | 512 | 36,000 | 512 |
| 2005-05-02 | 513 | 513 | 505 | 510 | 34,000 | 510 |
| 2005-04-28 | 519 | 519 | 505 | 510 | 65,000 | 510 |
| 2005-04-27 | 511 | 519 | 508 | 519 | 49,000 | 519 |
| 2005-04-26 | 517 | 517 | 511 | 512 | 38,000 | 512 |
| 2005-04-25 | 513 | 517 | 509 | 517 | 69,000 | 517 |
| 2005-04-22 | 515 | 515 | 510 | 514 | 58,000 | 514 |
| 2005-04-21 | 515 | 516 | 502 | 502 | 93,000 | 502 |
| 2005-04-20 | 515 | 517 | 513 | 515 | 75,000 | 515 |
| 2005-04-19 | 513 | 513 | 505 | 511 | 98,000 | 511 |
| 2005-04-18 | 501 | 510 | 494 | 503 | 159,000 | 503 |
| 2005-04-15 | 540 | 540 | 521 | 531 | 68,000 | 531 |
| 2005-04-14 | 542 | 546 | 537 | 542 | 64,000 | 542 |
| 2005-04-13 | 547 | 552 | 543 | 552 | 69,000 | 552 |
| 2005-04-12 | 555 | 555 | 547 | 550 | 68,000 | 550 |
| 2005-04-11 | 551 | 560 | 547 | 554 | 83,000 | 554 |
| 2005-04-08 | 551 | 555 | 549 | 551 | 153,000 | 551 |
| 2005-04-07 | 546 | 553 | 545 | 553 | 84,000 | 553 |
| 2005-04-06 | 555 | 555 | 545 | 548 | 137,000 | 548 |
| 2005-04-05 | 537 | 555 | 535 | 555 | 208,000 | 555 |
| 2005-04-04 | 533 | 537 | 533 | 535 | 51,000 | 535 |
| 2005-04-01 | 535 | 542 | 526 | 542 | 74,000 | 542 |
| 2005-03-31 | 532 | 538 | 531 | 538 | 119,000 | 538 |
| 2005-03-30 | 524 | 534 | 524 | 529 | 66,000 | 529 |
| 2005-03-29 | 540 | 542 | 526 | 529 | 117,000 | 529 |
| 2005-03-28 | 531 | 539 | 530 | 538 | 85,000 | 538 |
| 2005-03-25 | 525 | 532 | 525 | 531 | 48,000 | 531 |
| 2005-03-24 | 532 | 533 | 528 | 529 | 44,000 | 529 |
| 2005-03-23 | 537 | 537 | 528 | 532 | 70,000 | 532 |
| 2005-03-22 | 533 | 539 | 533 | 536 | 129,000 | 536 |
| 2005-03-18 | 520 | 530 | 520 | 530 | 92,000 | 530 |
| 2005-03-17 | 526 | 527 | 522 | 523 | 119,000 | 523 |
| 2005-03-16 | 522 | 526 | 520 | 525 | 64,000 | 525 |
| 2005-03-15 | 528 | 528 | 523 | 524 | 118,000 | 524 |
| 2005-03-14 | 525 | 530 | 522 | 529 | 168,000 | 529 |
| 2005-03-11 | 527 | 528 | 521 | 525 | 106,000 | 525 |
| 2005-03-10 | 528 | 528 | 525 | 527 | 41,000 | 527 |
| 2005-03-09 | 530 | 531 | 526 | 529 | 53,000 | 529 |
| 2005-03-08 | 527 | 534 | 527 | 529 | 100,000 | 529 |
| 2005-03-07 | 532 | 532 | 526 | 530 | 87,000 | 530 |
| 2005-03-04 | 526 | 535 | 523 | 527 | 61,000 | 527 |
| 2005-03-03 | 530 | 530 | 527 | 529 | 45,000 | 529 |
| 2005-03-02 | 533 | 533 | 527 | 530 | 63,000 | 530 |
| 2005-03-01 | 525 | 532 | 519 | 530 | 147,000 | 530 |
| 2005-02-28 | 522 | 527 | 518 | 524 | 104,000 | 524 |
| 2005-02-25 | 517 | 529 | 517 | 517 | 174,000 | 517 |
| 2005-02-24 | 513 | 518 | 512 | 516 | 43,000 | 516 |
| 2005-02-23 | 514 | 515 | 511 | 511 | 66,000 | 511 |
| 2005-02-22 | 517 | 522 | 506 | 522 | 105,000 | 522 |
| 2005-02-21 | 524 | 524 | 516 | 516 | 60,000 | 516 |
| 2005-02-18 | 520 | 524 | 518 | 522 | 46,000 | 522 |
| 2005-02-17 | 523 | 528 | 522 | 523 | 21,000 | 523 |
| 2005-02-16 | 538 | 538 | 522 | 528 | 52,000 | 528 |
| 2005-02-15 | 539 | 539 | 531 | 535 | 101,000 | 535 |
| 2005-02-14 | 540 | 540 | 530 | 531 | 162,000 | 531 |
| 2005-02-10 | 520 | 544 | 520 | 535 | 152,000 | 535 |
| 2005-02-09 | 509 | 525 | 509 | 520 | 102,000 | 520 |
| 2005-02-08 | 511 | 512 | 508 | 508 | 26,000 | 508 |
| 2005-02-07 | 506 | 512 | 505 | 512 | 42,000 | 512 |
| 2005-02-04 | 513 | 513 | 503 | 506 | 52,000 | 506 |
| 2005-02-03 | 508 | 513 | 506 | 513 | 41,000 | 513 |
| 2005-02-02 | 505 | 513 | 501 | 507 | 50,000 | 507 |
| 2005-02-01 | 510 | 511 | 500 | 504 | 52,000 | 504 |
| 2005-01-31 | 505 | 513 | 500 | 509 | 36,000 | 509 |
| 2005-01-28 | 506 | 506 | 497 | 500 | 50,000 | 500 |
| 2005-01-27 | 514 | 514 | 505 | 505 | 25,000 | 505 |
| 2005-01-26 | 515 | 516 | 508 | 508 | 64,000 | 508 |
| 2005-01-25 | 506 | 511 | 506 | 510 | 80,000 | 510 |
| 2005-01-24 | 499 | 509 | 499 | 505 | 80,000 | 505 |
| 2005-01-21 | 496 | 505 | 495 | 495 | 60,000 | 495 |
| 2005-01-20 | 492 | 500 | 492 | 497 | 26,000 | 497 |
| 2005-01-19 | 505 | 505 | 493 | 500 | 67,000 | 500 |
| 2005-01-18 | 506 | 506 | 495 | 501 | 71,000 | 501 |
| 2005-01-17 | 495 | 510 | 490 | 506 | 266,000 | 506 |
| 2005-01-14 | 488 | 491 | 482 | 491 | 73,000 | 491 |
| 2005-01-13 | 492 | 497 | 490 | 493 | 109,000 | 493 |
| 2005-01-12 | 500 | 500 | 494 | 497 | 93,000 | 497 |
| 2005-01-11 | 500 | 510 | 495 | 501 | 120,000 | 501 |
| 2005-01-07 | 496 | 503 | 492 | 499 | 300,000 | 499 |
| 2005-01-06 | 470 | 488 | 470 | 481 | 305,000 | 481 |
| 2005-01-05 | 478 | 480 | 473 | 473 | 109,000 | 473 |
| 2005-01-04 | 475 | 479 | 475 | 479 | 15,000 | 479 |
分割・併合履歴 ： なし
