7250 太平洋工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 765 | 767 | 753 | 762 | 80,000 | 762 |
| 2006-12-28 | 758 | 759 | 742 | 755 | 133,000 | 755 |
| 2006-12-27 | 768 | 772 | 762 | 762 | 135,000 | 762 |
| 2006-12-26 | 763 | 770 | 762 | 767 | 147,000 | 767 |
| 2006-12-25 | 767 | 768 | 756 | 756 | 178,000 | 756 |
| 2006-12-22 | 768 | 768 | 755 | 764 | 129,000 | 764 |
| 2006-12-21 | 750 | 767 | 749 | 765 | 243,000 | 765 |
| 2006-12-20 | 736 | 755 | 731 | 750 | 291,000 | 750 |
| 2006-12-19 | 729 | 736 | 728 | 731 | 233,000 | 731 |
| 2006-12-18 | 730 | 736 | 723 | 727 | 184,000 | 727 |
| 2006-12-15 | 726 | 730 | 720 | 727 | 145,000 | 727 |
| 2006-12-14 | 719 | 722 | 713 | 720 | 134,000 | 720 |
| 2006-12-13 | 721 | 727 | 710 | 727 | 157,000 | 727 |
| 2006-12-12 | 729 | 729 | 716 | 721 | 184,000 | 721 |
| 2006-12-11 | 707 | 720 | 707 | 720 | 276,000 | 720 |
| 2006-12-08 | 690 | 697 | 684 | 697 | 204,000 | 697 |
| 2006-12-07 | 686 | 692 | 683 | 689 | 160,000 | 689 |
| 2006-12-06 | 684 | 685 | 678 | 678 | 212,000 | 678 |
| 2006-12-05 | 697 | 697 | 677 | 681 | 222,000 | 681 |
| 2006-12-04 | 679 | 682 | 675 | 678 | 142,000 | 678 |
| 2006-12-01 | 672 | 683 | 667 | 681 | 323,000 | 681 |
| 2006-11-30 | 669 | 674 | 663 | 667 | 229,000 | 667 |
| 2006-11-29 | 671 | 680 | 670 | 679 | 150,000 | 679 |
| 2006-11-28 | 680 | 681 | 669 | 681 | 72,000 | 681 |
| 2006-11-27 | 658 | 686 | 658 | 681 | 155,000 | 681 |
| 2006-11-24 | 655 | 666 | 653 | 664 | 79,000 | 664 |
| 2006-11-22 | 646 | 654 | 646 | 653 | 75,000 | 653 |
| 2006-11-21 | 664 | 664 | 639 | 650 | 238,000 | 650 |
| 2006-11-20 | 674 | 677 | 655 | 655 | 98,000 | 655 |
| 2006-11-17 | 677 | 683 | 671 | 672 | 81,000 | 672 |
| 2006-11-16 | 680 | 684 | 677 | 677 | 108,000 | 677 |
| 2006-11-15 | 688 | 690 | 679 | 680 | 115,000 | 680 |
| 2006-11-14 | 682 | 684 | 672 | 679 | 80,000 | 679 |
| 2006-11-13 | 682 | 682 | 664 | 669 | 117,000 | 669 |
| 2006-11-10 | 671 | 685 | 668 | 671 | 182,000 | 671 |
| 2006-11-09 | 661 | 670 | 661 | 669 | 121,000 | 669 |
| 2006-11-08 | 667 | 669 | 660 | 660 | 108,000 | 660 |
| 2006-11-07 | 674 | 685 | 668 | 670 | 46,000 | 670 |
| 2006-11-06 | 667 | 676 | 657 | 673 | 78,000 | 673 |
| 2006-11-02 | 680 | 680 | 664 | 677 | 45,000 | 677 |
| 2006-11-01 | 676 | 683 | 660 | 675 | 56,000 | 675 |
| 2006-10-31 | 663 | 679 | 663 | 676 | 56,000 | 676 |
| 2006-10-30 | 680 | 684 | 666 | 670 | 198,000 | 670 |
| 2006-10-27 | 686 | 690 | 680 | 681 | 53,000 | 681 |
| 2006-10-26 | 673 | 690 | 671 | 689 | 75,000 | 689 |
| 2006-10-25 | 673 | 689 | 671 | 677 | 85,000 | 677 |
| 2006-10-24 | 675 | 677 | 671 | 673 | 95,000 | 673 |
| 2006-10-23 | 672 | 674 | 665 | 672 | 71,000 | 672 |
| 2006-10-20 | 669 | 670 | 661 | 665 | 98,000 | 665 |
| 2006-10-19 | 674 | 677 | 657 | 671 | 93,000 | 671 |
| 2006-10-18 | 662 | 675 | 659 | 675 | 67,000 | 675 |
| 2006-10-17 | 676 | 676 | 659 | 663 | 119,000 | 663 |
| 2006-10-16 | 657 | 698 | 654 | 677 | 190,000 | 677 |
| 2006-10-13 | 656 | 660 | 649 | 655 | 277,000 | 655 |
| 2006-10-12 | 680 | 680 | 650 | 666 | 162,000 | 666 |
| 2006-10-11 | 696 | 701 | 663 | 670 | 143,000 | 670 |
| 2006-10-10 | 687 | 696 | 676 | 691 | 129,000 | 691 |
| 2006-10-06 | 698 | 698 | 690 | 690 | 62,000 | 690 |
| 2006-10-05 | 697 | 701 | 694 | 697 | 193,000 | 697 |
| 2006-10-04 | 699 | 703 | 691 | 691 | 120,000 | 691 |
| 2006-10-03 | 705 | 705 | 700 | 701 | 45,000 | 701 |
| 2006-10-02 | 700 | 710 | 700 | 705 | 86,000 | 705 |
| 2006-09-29 | 700 | 702 | 698 | 701 | 124,000 | 701 |
| 2006-09-28 | 694 | 701 | 689 | 698 | 119,000 | 698 |
| 2006-09-27 | 670 | 690 | 670 | 689 | 65,000 | 689 |
| 2006-09-26 | 670 | 672 | 669 | 670 | 63,000 | 670 |
| 2006-09-25 | 666 | 672 | 665 | 670 | 77,000 | 670 |
| 2006-09-22 | 665 | 673 | 664 | 666 | 103,000 | 666 |
| 2006-09-21 | 657 | 667 | 649 | 665 | 72,000 | 665 |
| 2006-09-20 | 642 | 652 | 635 | 647 | 91,000 | 647 |
| 2006-09-19 | 664 | 680 | 650 | 652 | 86,000 | 652 |
| 2006-09-15 | 675 | 675 | 630 | 655 | 150,000 | 655 |
| 2006-09-14 | 663 | 671 | 663 | 665 | 46,000 | 665 |
| 2006-09-13 | 680 | 684 | 661 | 661 | 75,000 | 661 |
| 2006-09-12 | 689 | 690 | 665 | 665 | 106,000 | 665 |
| 2006-09-11 | 696 | 696 | 683 | 683 | 75,000 | 683 |
| 2006-09-08 | 691 | 705 | 682 | 700 | 91,000 | 700 |
| 2006-09-07 | 712 | 714 | 692 | 692 | 108,000 | 692 |
| 2006-09-06 | 719 | 723 | 715 | 716 | 104,000 | 716 |
| 2006-09-05 | 709 | 719 | 708 | 719 | 50,000 | 719 |
| 2006-09-04 | 707 | 712 | 704 | 709 | 49,000 | 709 |
| 2006-09-01 | 700 | 710 | 697 | 704 | 107,000 | 704 |
| 2006-08-31 | 697 | 709 | 696 | 706 | 54,000 | 706 |
| 2006-08-30 | 709 | 709 | 693 | 700 | 63,000 | 700 |
| 2006-08-29 | 704 | 709 | 697 | 709 | 66,000 | 709 |
| 2006-08-28 | 711 | 712 | 693 | 695 | 106,000 | 695 |
| 2006-08-25 | 724 | 728 | 717 | 718 | 91,000 | 718 |
| 2006-08-24 | 733 | 734 | 713 | 723 | 173,000 | 723 |
| 2006-08-23 | 727 | 735 | 727 | 732 | 138,000 | 732 |
| 2006-08-22 | 722 | 734 | 719 | 732 | 115,000 | 732 |
| 2006-08-21 | 736 | 739 | 717 | 723 | 71,000 | 723 |
| 2006-08-18 | 731 | 743 | 730 | 737 | 63,000 | 737 |
| 2006-08-17 | 738 | 742 | 734 | 736 | 110,000 | 736 |
| 2006-08-16 | 735 | 739 | 723 | 736 | 156,000 | 736 |
| 2006-08-15 | 732 | 739 | 720 | 733 | 95,000 | 733 |
| 2006-08-14 | 703 | 731 | 703 | 731 | 178,000 | 731 |
| 2006-08-11 | 698 | 705 | 698 | 703 | 62,000 | 703 |
| 2006-08-10 | 686 | 706 | 685 | 704 | 171,000 | 704 |
| 2006-08-09 | 685 | 688 | 667 | 688 | 124,000 | 688 |
| 2006-08-08 | 676 | 688 | 676 | 683 | 57,000 | 683 |
| 2006-08-07 | 683 | 698 | 674 | 675 | 73,000 | 675 |
| 2006-08-04 | 695 | 707 | 686 | 692 | 92,000 | 692 |
| 2006-08-03 | 706 | 712 | 695 | 697 | 102,000 | 697 |
| 2006-08-02 | 689 | 700 | 686 | 700 | 58,000 | 700 |
| 2006-08-01 | 703 | 705 | 691 | 699 | 58,000 | 699 |
| 2006-07-31 | 715 | 731 | 700 | 704 | 123,000 | 704 |
| 2006-07-28 | 681 | 708 | 672 | 707 | 181,000 | 707 |
| 2006-07-27 | 661 | 688 | 658 | 681 | 250,000 | 681 |
| 2006-07-26 | 660 | 671 | 652 | 660 | 122,000 | 660 |
| 2006-07-25 | 688 | 688 | 659 | 660 | 158,000 | 660 |
| 2006-07-24 | 642 | 671 | 630 | 668 | 313,000 | 668 |
| 2006-07-21 | 660 | 660 | 647 | 648 | 163,000 | 648 |
| 2006-07-20 | 655 | 685 | 644 | 660 | 446,000 | 660 |
| 2006-07-19 | 640 | 659 | 626 | 651 | 133,000 | 651 |
| 2006-07-18 | 669 | 669 | 635 | 640 | 226,000 | 640 |
| 2006-07-14 | 668 | 670 | 641 | 661 | 91,000 | 661 |
| 2006-07-13 | 676 | 677 | 661 | 661 | 111,000 | 661 |
| 2006-07-12 | 674 | 688 | 665 | 677 | 192,000 | 677 |
| 2006-07-11 | 680 | 680 | 669 | 671 | 114,000 | 671 |
| 2006-07-10 | 680 | 680 | 666 | 675 | 234,000 | 675 |
| 2006-07-07 | 685 | 690 | 671 | 681 | 335,000 | 681 |
| 2006-07-06 | 679 | 679 | 659 | 665 | 205,000 | 665 |
| 2006-07-05 | 680 | 694 | 667 | 680 | 129,000 | 680 |
| 2006-07-04 | 708 | 709 | 678 | 685 | 227,000 | 685 |
| 2006-07-03 | 700 | 717 | 700 | 706 | 296,000 | 706 |
| 2006-06-30 | 699 | 708 | 690 | 694 | 163,000 | 694 |
| 2006-06-29 | 689 | 701 | 680 | 681 | 176,000 | 681 |
| 2006-06-28 | 693 | 700 | 683 | 691 | 174,000 | 691 |
| 2006-06-27 | 692 | 708 | 689 | 702 | 243,000 | 702 |
| 2006-06-26 | 696 | 702 | 688 | 688 | 239,000 | 688 |
| 2006-06-23 | 675 | 696 | 670 | 695 | 284,000 | 695 |
| 2006-06-22 | 650 | 685 | 650 | 683 | 577,000 | 683 |
| 2006-06-21 | 640 | 650 | 633 | 643 | 291,000 | 643 |
| 2006-06-20 | 642 | 651 | 632 | 636 | 297,000 | 636 |
| 2006-06-19 | 625 | 668 | 622 | 652 | 349,000 | 652 |
| 2006-06-16 | 616 | 638 | 603 | 625 | 412,000 | 625 |
| 2006-06-15 | 595 | 611 | 576 | 585 | 115,000 | 585 |
| 2006-06-14 | 560 | 589 | 559 | 575 | 229,000 | 575 |
| 2006-06-13 | 578 | 578 | 565 | 566 | 116,000 | 566 |
| 2006-06-12 | 586 | 586 | 568 | 584 | 263,000 | 584 |
| 2006-06-09 | 580 | 592 | 550 | 570 | 378,000 | 570 |
| 2006-06-08 | 561 | 587 | 558 | 570 | 512,000 | 570 |
| 2006-06-07 | 616 | 625 | 601 | 601 | 264,000 | 601 |
| 2006-06-06 | 621 | 634 | 614 | 623 | 327,000 | 623 |
| 2006-06-05 | 630 | 644 | 621 | 627 | 238,000 | 627 |
| 2006-06-02 | 657 | 657 | 610 | 634 | 302,000 | 634 |
| 2006-06-01 | 666 | 678 | 655 | 661 | 224,000 | 661 |
| 2006-05-31 | 675 | 680 | 656 | 663 | 264,000 | 663 |
| 2006-05-30 | 692 | 692 | 681 | 689 | 120,000 | 689 |
| 2006-05-29 | 690 | 700 | 682 | 687 | 165,000 | 687 |
| 2006-05-26 | 691 | 691 | 684 | 689 | 93,000 | 689 |
| 2006-05-25 | 686 | 691 | 679 | 688 | 204,000 | 688 |
| 2006-05-24 | 665 | 679 | 665 | 676 | 308,000 | 676 |
| 2006-05-23 | 666 | 670 | 655 | 656 | 327,000 | 656 |
| 2006-05-22 | 693 | 700 | 670 | 672 | 373,000 | 672 |
| 2006-05-19 | 680 | 682 | 664 | 673 | 457,000 | 673 |
| 2006-05-18 | 678 | 680 | 670 | 680 | 223,000 | 680 |
| 2006-05-17 | 686 | 687 | 661 | 678 | 603,000 | 678 |
| 2006-05-16 | 680 | 693 | 652 | 659 | 617,000 | 659 |
| 2006-05-15 | 668 | 668 | 649 | 652 | 344,000 | 652 |
| 2006-05-12 | 681 | 691 | 665 | 668 | 474,000 | 668 |
| 2006-05-11 | 702 | 716 | 680 | 681 | 250,000 | 681 |
| 2006-05-10 | 714 | 718 | 696 | 699 | 300,000 | 699 |
| 2006-05-09 | 721 | 727 | 709 | 711 | 240,000 | 711 |
| 2006-05-08 | 744 | 744 | 713 | 718 | 255,000 | 718 |
| 2006-05-02 | 726 | 727 | 715 | 718 | 169,000 | 718 |
| 2006-05-01 | 734 | 734 | 714 | 716 | 216,000 | 716 |
| 2006-04-28 | 735 | 745 | 721 | 725 | 142,000 | 725 |
| 2006-04-27 | 721 | 750 | 721 | 737 | 141,000 | 737 |
| 2006-04-26 | 730 | 731 | 715 | 725 | 245,000 | 725 |
| 2006-04-25 | 731 | 739 | 718 | 725 | 167,000 | 725 |
| 2006-04-24 | 755 | 756 | 722 | 731 | 326,000 | 731 |
| 2006-04-21 | 760 | 770 | 750 | 762 | 205,000 | 762 |
| 2006-04-20 | 780 | 780 | 756 | 764 | 215,000 | 764 |
| 2006-04-19 | 781 | 784 | 768 | 770 | 196,000 | 770 |
| 2006-04-18 | 787 | 787 | 766 | 773 | 211,000 | 773 |
| 2006-04-17 | 782 | 795 | 776 | 777 | 257,000 | 777 |
| 2006-04-14 | 786 | 786 | 766 | 776 | 195,000 | 776 |
| 2006-04-13 | 785 | 788 | 773 | 786 | 167,000 | 786 |
| 2006-04-12 | 809 | 809 | 789 | 790 | 203,000 | 790 |
| 2006-04-11 | 817 | 823 | 800 | 809 | 249,000 | 809 |
| 2006-04-10 | 807 | 825 | 807 | 815 | 253,000 | 815 |
| 2006-04-07 | 821 | 821 | 803 | 817 | 267,000 | 817 |
| 2006-04-06 | 793 | 825 | 793 | 822 | 423,000 | 822 |
| 2006-04-05 | 795 | 798 | 790 | 790 | 201,000 | 790 |
| 2006-04-04 | 802 | 802 | 785 | 799 | 268,000 | 799 |
| 2006-04-03 | 789 | 842 | 789 | 807 | 732,000 | 807 |
| 2006-03-31 | 785 | 794 | 781 | 781 | 107,000 | 781 |
| 2006-03-30 | 800 | 800 | 778 | 781 | 253,000 | 781 |
| 2006-03-29 | 764 | 790 | 756 | 787 | 308,000 | 787 |
| 2006-03-28 | 740 | 760 | 740 | 754 | 189,000 | 754 |
| 2006-03-27 | 750 | 750 | 738 | 739 | 140,000 | 739 |
| 2006-03-24 | 722 | 740 | 722 | 736 | 229,000 | 736 |
| 2006-03-23 | 716 | 725 | 716 | 720 | 211,000 | 720 |
| 2006-03-22 | 716 | 722 | 712 | 718 | 107,000 | 718 |
| 2006-03-20 | 706 | 719 | 701 | 713 | 185,000 | 713 |
| 2006-03-17 | 702 | 706 | 689 | 696 | 123,000 | 696 |
| 2006-03-16 | 701 | 710 | 684 | 697 | 138,000 | 697 |
| 2006-03-15 | 714 | 718 | 700 | 700 | 220,000 | 700 |
| 2006-03-14 | 690 | 714 | 690 | 704 | 369,000 | 704 |
| 2006-03-13 | 680 | 690 | 678 | 680 | 239,000 | 680 |
| 2006-03-10 | 673 | 680 | 663 | 669 | 231,000 | 669 |
| 2006-03-09 | 652 | 672 | 644 | 670 | 331,000 | 670 |
| 2006-03-08 | 650 | 658 | 636 | 642 | 299,000 | 642 |
| 2006-03-07 | 647 | 668 | 647 | 652 | 305,000 | 652 |
| 2006-03-06 | 652 | 656 | 640 | 648 | 320,000 | 648 |
| 2006-03-03 | 666 | 666 | 619 | 636 | 683,000 | 636 |
| 2006-03-02 | 695 | 696 | 650 | 665 | 697,000 | 665 |
| 2006-03-01 | 717 | 717 | 679 | 685 | 549,000 | 685 |
| 2006-02-28 | 729 | 735 | 717 | 717 | 326,000 | 717 |
| 2006-02-27 | 710 | 748 | 710 | 719 | 472,000 | 719 |
| 2006-02-24 | 700 | 706 | 688 | 693 | 284,000 | 693 |
| 2006-02-23 | 705 | 705 | 696 | 697 | 244,000 | 697 |
| 2006-02-22 | 710 | 720 | 690 | 700 | 314,000 | 700 |
| 2006-02-21 | 716 | 716 | 690 | 708 | 204,000 | 708 |
| 2006-02-20 | 735 | 735 | 704 | 706 | 190,000 | 706 |
| 2006-02-17 | 800 | 800 | 751 | 751 | 231,000 | 751 |
| 2006-02-16 | 819 | 820 | 784 | 802 | 413,000 | 802 |
| 2006-02-15 | 864 | 866 | 831 | 849 | 82,000 | 849 |
| 2006-02-14 | 870 | 870 | 840 | 852 | 167,000 | 852 |
| 2006-02-13 | 903 | 903 | 876 | 878 | 72,000 | 878 |
| 2006-02-10 | 897 | 900 | 877 | 893 | 131,000 | 893 |
| 2006-02-09 | 901 | 907 | 892 | 898 | 75,000 | 898 |
| 2006-02-08 | 904 | 904 | 889 | 897 | 72,000 | 897 |
| 2006-02-07 | 924 | 927 | 908 | 914 | 57,000 | 914 |
| 2006-02-06 | 897 | 933 | 897 | 920 | 276,000 | 920 |
| 2006-02-03 | 897 | 897 | 890 | 893 | 37,000 | 893 |
| 2006-02-02 | 890 | 899 | 890 | 897 | 60,000 | 897 |
| 2006-02-01 | 880 | 901 | 868 | 889 | 127,000 | 889 |
| 2006-01-31 | 894 | 894 | 881 | 886 | 36,000 | 886 |
| 2006-01-30 | 891 | 910 | 881 | 884 | 149,000 | 884 |
| 2006-01-27 | 880 | 880 | 863 | 874 | 58,000 | 874 |
| 2006-01-26 | 852 | 880 | 839 | 839 | 62,000 | 839 |
| 2006-01-25 | 840 | 860 | 828 | 842 | 104,000 | 842 |
| 2006-01-24 | 785 | 830 | 785 | 810 | 151,000 | 810 |
| 2006-01-23 | 805 | 828 | 780 | 789 | 99,000 | 789 |
| 2006-01-20 | 859 | 872 | 806 | 815 | 185,000 | 815 |
| 2006-01-19 | 795 | 869 | 795 | 849 | 156,000 | 849 |
| 2006-01-18 | 858 | 858 | 769 | 795 | 181,000 | 795 |
| 2006-01-17 | 875 | 886 | 845 | 845 | 213,000 | 845 |
| 2006-01-16 | 902 | 902 | 865 | 887 | 104,000 | 887 |
| 2006-01-13 | 900 | 900 | 860 | 896 | 104,000 | 896 |
| 2006-01-12 | 913 | 920 | 893 | 905 | 190,000 | 905 |
| 2006-01-11 | 890 | 910 | 887 | 903 | 76,000 | 903 |
| 2006-01-10 | 925 | 925 | 887 | 887 | 98,000 | 887 |
| 2006-01-06 | 905 | 916 | 905 | 914 | 94,000 | 914 |
| 2006-01-05 | 915 | 920 | 905 | 913 | 125,000 | 913 |
| 2006-01-04 | 918 | 921 | 905 | 905 | 100,000 | 905 |
分割・併合履歴 ： なし
