7250 太平洋工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 531 | 537 | 526 | 537 | 77,000 | 537 |
| 2007-12-27 | 538 | 539 | 530 | 531 | 74,000 | 531 |
| 2007-12-26 | 525 | 538 | 525 | 532 | 70,000 | 532 |
| 2007-12-25 | 516 | 534 | 516 | 522 | 151,000 | 522 |
| 2007-12-21 | 530 | 530 | 512 | 517 | 166,000 | 517 |
| 2007-12-20 | 534 | 536 | 524 | 527 | 132,000 | 527 |
| 2007-12-19 | 542 | 551 | 540 | 542 | 131,000 | 542 |
| 2007-12-18 | 563 | 563 | 543 | 552 | 261,000 | 552 |
| 2007-12-17 | 572 | 572 | 553 | 554 | 139,000 | 554 |
| 2007-12-14 | 562 | 572 | 555 | 562 | 175,000 | 562 |
| 2007-12-13 | 582 | 584 | 560 | 562 | 150,000 | 562 |
| 2007-12-12 | 568 | 584 | 567 | 582 | 122,000 | 582 |
| 2007-12-11 | 569 | 586 | 569 | 581 | 129,000 | 581 |
| 2007-12-10 | 579 | 579 | 562 | 569 | 175,000 | 569 |
| 2007-12-07 | 549 | 566 | 549 | 558 | 95,000 | 558 |
| 2007-12-06 | 553 | 562 | 549 | 559 | 183,000 | 559 |
| 2007-12-05 | 541 | 554 | 540 | 543 | 162,000 | 543 |
| 2007-12-04 | 556 | 565 | 551 | 551 | 189,000 | 551 |
| 2007-12-03 | 549 | 566 | 541 | 552 | 525,000 | 552 |
| 2007-11-30 | 500 | 517 | 500 | 509 | 224,000 | 509 |
| 2007-11-29 | 504 | 510 | 495 | 506 | 177,000 | 506 |
| 2007-11-28 | 507 | 512 | 493 | 498 | 158,000 | 498 |
| 2007-11-27 | 506 | 530 | 490 | 517 | 176,000 | 517 |
| 2007-11-26 | 497 | 517 | 492 | 511 | 141,000 | 511 |
| 2007-11-22 | 494 | 500 | 494 | 499 | 66,000 | 499 |
| 2007-11-21 | 522 | 524 | 504 | 506 | 85,000 | 506 |
| 2007-11-20 | 501 | 520 | 485 | 515 | 176,000 | 515 |
| 2007-11-19 | 524 | 531 | 518 | 520 | 92,000 | 520 |
| 2007-11-16 | 541 | 541 | 526 | 527 | 97,000 | 527 |
| 2007-11-15 | 538 | 549 | 537 | 541 | 100,000 | 541 |
| 2007-11-14 | 521 | 538 | 521 | 538 | 130,000 | 538 |
| 2007-11-13 | 504 | 515 | 503 | 511 | 132,000 | 511 |
| 2007-11-12 | 527 | 529 | 514 | 519 | 149,000 | 519 |
| 2007-11-09 | 531 | 534 | 524 | 531 | 134,000 | 531 |
| 2007-11-08 | 524 | 541 | 511 | 538 | 154,000 | 538 |
| 2007-11-07 | 561 | 565 | 554 | 554 | 100,000 | 554 |
| 2007-11-06 | 564 | 570 | 562 | 562 | 64,000 | 562 |
| 2007-11-05 | 580 | 580 | 560 | 565 | 168,000 | 565 |
| 2007-11-02 | 574 | 578 | 567 | 572 | 93,000 | 572 |
| 2007-11-01 | 587 | 593 | 578 | 583 | 120,000 | 583 |
| 2007-10-31 | 555 | 577 | 555 | 577 | 192,000 | 577 |
| 2007-10-30 | 563 | 574 | 552 | 558 | 266,000 | 558 |
| 2007-10-29 | 574 | 577 | 560 | 563 | 251,000 | 563 |
| 2007-10-26 | 594 | 597 | 587 | 594 | 58,000 | 594 |
| 2007-10-25 | 590 | 593 | 583 | 584 | 79,000 | 584 |
| 2007-10-24 | 608 | 608 | 590 | 590 | 67,000 | 590 |
| 2007-10-23 | 590 | 610 | 590 | 604 | 92,000 | 604 |
| 2007-10-22 | 583 | 598 | 575 | 589 | 149,000 | 589 |
| 2007-10-19 | 616 | 618 | 603 | 604 | 100,000 | 604 |
| 2007-10-18 | 608 | 621 | 604 | 616 | 166,000 | 616 |
| 2007-10-17 | 605 | 624 | 603 | 608 | 185,000 | 608 |
| 2007-10-16 | 624 | 630 | 613 | 614 | 132,000 | 614 |
| 2007-10-15 | 616 | 628 | 615 | 623 | 130,000 | 623 |
| 2007-10-12 | 636 | 639 | 621 | 624 | 141,000 | 624 |
| 2007-10-11 | 644 | 644 | 630 | 636 | 170,000 | 636 |
| 2007-10-10 | 640 | 644 | 631 | 635 | 126,000 | 635 |
| 2007-10-09 | 635 | 647 | 634 | 640 | 164,000 | 640 |
| 2007-10-05 | 630 | 639 | 620 | 625 | 160,000 | 625 |
| 2007-10-04 | 638 | 645 | 610 | 620 | 252,000 | 620 |
| 2007-10-03 | 610 | 648 | 605 | 630 | 279,000 | 630 |
| 2007-10-02 | 607 | 609 | 601 | 605 | 143,000 | 605 |
| 2007-10-01 | 607 | 609 | 590 | 598 | 137,000 | 598 |
| 2007-09-28 | 597 | 604 | 585 | 590 | 124,000 | 590 |
| 2007-09-27 | 594 | 596 | 586 | 596 | 93,000 | 596 |
| 2007-09-26 | 576 | 585 | 571 | 583 | 154,000 | 583 |
| 2007-09-25 | 565 | 577 | 565 | 573 | 70,000 | 573 |
| 2007-09-21 | 579 | 580 | 565 | 577 | 190,000 | 577 |
| 2007-09-20 | 579 | 579 | 573 | 579 | 127,000 | 579 |
| 2007-09-19 | 561 | 584 | 561 | 569 | 113,000 | 569 |
| 2007-09-18 | 576 | 580 | 546 | 546 | 202,000 | 546 |
| 2007-09-14 | 556 | 573 | 556 | 566 | 166,000 | 566 |
| 2007-09-13 | 563 | 570 | 553 | 554 | 157,000 | 554 |
| 2007-09-12 | 587 | 587 | 567 | 568 | 131,000 | 568 |
| 2007-09-11 | 560 | 569 | 559 | 567 | 110,000 | 567 |
| 2007-09-10 | 578 | 580 | 560 | 560 | 249,000 | 560 |
| 2007-09-07 | 590 | 592 | 583 | 583 | 93,000 | 583 |
| 2007-09-06 | 589 | 589 | 574 | 580 | 193,000 | 580 |
| 2007-09-05 | 602 | 609 | 593 | 596 | 186,000 | 596 |
| 2007-09-04 | 615 | 615 | 600 | 600 | 92,000 | 600 |
| 2007-09-03 | 610 | 617 | 610 | 614 | 65,000 | 614 |
| 2007-08-31 | 600 | 611 | 598 | 609 | 163,000 | 609 |
| 2007-08-30 | 620 | 620 | 590 | 591 | 168,000 | 591 |
| 2007-08-29 | 590 | 605 | 586 | 602 | 180,000 | 602 |
| 2007-08-28 | 630 | 634 | 624 | 625 | 150,000 | 625 |
| 2007-08-27 | 630 | 638 | 620 | 632 | 119,000 | 632 |
| 2007-08-24 | 620 | 625 | 611 | 622 | 96,000 | 622 |
| 2007-08-23 | 596 | 621 | 596 | 619 | 185,000 | 619 |
| 2007-08-22 | 600 | 603 | 586 | 587 | 263,000 | 587 |
| 2007-08-21 | 588 | 612 | 580 | 599 | 159,000 | 599 |
| 2007-08-20 | 608 | 609 | 566 | 568 | 246,000 | 568 |
| 2007-08-17 | 607 | 615 | 550 | 558 | 220,000 | 558 |
| 2007-08-16 | 613 | 619 | 587 | 607 | 298,000 | 607 |
| 2007-08-15 | 648 | 648 | 622 | 623 | 220,000 | 623 |
| 2007-08-14 | 637 | 653 | 635 | 652 | 232,000 | 652 |
| 2007-08-13 | 647 | 648 | 638 | 645 | 292,000 | 645 |
| 2007-08-10 | 630 | 639 | 602 | 607 | 396,000 | 607 |
| 2007-08-09 | 662 | 668 | 645 | 650 | 517,000 | 650 |
| 2007-08-08 | 680 | 685 | 660 | 672 | 287,000 | 672 |
| 2007-08-07 | 684 | 690 | 671 | 675 | 354,000 | 675 |
| 2007-08-06 | 666 | 680 | 661 | 680 | 342,000 | 680 |
| 2007-08-03 | 662 | 671 | 659 | 671 | 406,000 | 671 |
| 2007-08-02 | 652 | 667 | 646 | 665 | 658,000 | 665 |
| 2007-08-01 | 648 | 661 | 641 | 652 | 1,099,000 | 652 |
| 2007-07-31 | 606 | 610 | 598 | 600 | 171,000 | 600 |
| 2007-07-30 | 588 | 605 | 584 | 605 | 128,000 | 605 |
| 2007-07-27 | 600 | 604 | 578 | 598 | 332,000 | 598 |
| 2007-07-26 | 615 | 615 | 604 | 604 | 156,000 | 604 |
| 2007-07-25 | 615 | 616 | 611 | 614 | 100,000 | 614 |
| 2007-07-24 | 623 | 629 | 613 | 618 | 149,000 | 618 |
| 2007-07-23 | 620 | 624 | 616 | 620 | 121,000 | 620 |
| 2007-07-20 | 637 | 637 | 632 | 632 | 99,000 | 632 |
| 2007-07-19 | 638 | 639 | 633 | 636 | 141,000 | 636 |
| 2007-07-18 | 644 | 644 | 635 | 642 | 289,000 | 642 |
| 2007-07-17 | 646 | 647 | 640 | 642 | 235,000 | 642 |
| 2007-07-13 | 638 | 639 | 630 | 639 | 240,000 | 639 |
| 2007-07-12 | 630 | 635 | 627 | 629 | 191,000 | 629 |
| 2007-07-11 | 640 | 641 | 626 | 629 | 145,000 | 629 |
| 2007-07-10 | 638 | 645 | 636 | 642 | 323,000 | 642 |
| 2007-07-09 | 642 | 642 | 629 | 638 | 280,000 | 638 |
| 2007-07-06 | 635 | 635 | 624 | 633 | 349,000 | 633 |
| 2007-07-05 | 625 | 629 | 620 | 625 | 158,000 | 625 |
| 2007-07-04 | 629 | 629 | 624 | 624 | 97,000 | 624 |
| 2007-07-03 | 619 | 629 | 619 | 628 | 198,000 | 628 |
| 2007-07-02 | 621 | 624 | 615 | 619 | 259,000 | 619 |
| 2007-06-29 | 610 | 614 | 607 | 613 | 217,000 | 613 |
| 2007-06-28 | 606 | 610 | 605 | 610 | 254,000 | 610 |
| 2007-06-27 | 612 | 612 | 603 | 605 | 247,000 | 605 |
| 2007-06-26 | 618 | 620 | 605 | 608 | 204,000 | 608 |
| 2007-06-25 | 625 | 625 | 610 | 610 | 299,000 | 610 |
| 2007-06-22 | 612 | 620 | 610 | 620 | 270,000 | 620 |
| 2007-06-21 | 612 | 612 | 602 | 603 | 650,000 | 603 |
| 2007-06-20 | 626 | 627 | 615 | 616 | 414,000 | 616 |
| 2007-06-19 | 643 | 643 | 625 | 630 | 255,000 | 630 |
| 2007-06-18 | 645 | 648 | 641 | 643 | 101,000 | 643 |
| 2007-06-15 | 643 | 645 | 638 | 645 | 256,000 | 645 |
| 2007-06-14 | 640 | 641 | 636 | 641 | 274,000 | 641 |
| 2007-06-13 | 648 | 648 | 628 | 631 | 303,000 | 631 |
| 2007-06-12 | 661 | 661 | 652 | 654 | 259,000 | 654 |
| 2007-06-11 | 672 | 675 | 650 | 651 | 305,000 | 651 |
| 2007-06-08 | 690 | 693 | 659 | 662 | 373,000 | 662 |
| 2007-06-07 | 675 | 694 | 673 | 694 | 281,000 | 694 |
| 2007-06-06 | 667 | 681 | 667 | 677 | 212,000 | 677 |
| 2007-06-05 | 656 | 670 | 656 | 668 | 210,000 | 668 |
| 2007-06-04 | 666 | 667 | 653 | 657 | 245,000 | 657 |
| 2007-06-01 | 664 | 668 | 658 | 661 | 291,000 | 661 |
| 2007-05-31 | 621 | 671 | 621 | 671 | 614,000 | 671 |
| 2007-05-30 | 626 | 626 | 614 | 621 | 267,000 | 621 |
| 2007-05-29 | 622 | 634 | 620 | 632 | 105,000 | 632 |
| 2007-05-28 | 620 | 633 | 620 | 624 | 175,000 | 624 |
| 2007-05-25 | 622 | 627 | 610 | 613 | 336,000 | 613 |
| 2007-05-24 | 636 | 640 | 622 | 627 | 384,000 | 627 |
| 2007-05-23 | 645 | 645 | 635 | 637 | 170,000 | 637 |
| 2007-05-22 | 634 | 644 | 634 | 642 | 107,000 | 642 |
| 2007-05-21 | 626 | 637 | 625 | 636 | 221,000 | 636 |
| 2007-05-18 | 640 | 644 | 628 | 633 | 363,000 | 633 |
| 2007-05-17 | 646 | 648 | 638 | 639 | 266,000 | 639 |
| 2007-05-16 | 645 | 649 | 642 | 644 | 339,000 | 644 |
| 2007-05-15 | 653 | 655 | 640 | 640 | 603,000 | 640 |
| 2007-05-14 | 660 | 669 | 651 | 652 | 614,000 | 652 |
| 2007-05-11 | 651 | 663 | 635 | 650 | 1,070,000 | 650 |
| 2007-05-10 | 711 | 718 | 709 | 711 | 385,000 | 711 |
| 2007-05-09 | 700 | 712 | 700 | 704 | 364,000 | 704 |
| 2007-05-08 | 713 | 714 | 700 | 701 | 349,000 | 701 |
| 2007-05-07 | 729 | 731 | 709 | 710 | 605,000 | 710 |
| 2007-05-02 | 728 | 729 | 707 | 710 | 353,000 | 710 |
| 2007-05-01 | 728 | 735 | 725 | 731 | 253,000 | 731 |
| 2007-04-27 | 708 | 729 | 708 | 724 | 320,000 | 724 |
| 2007-04-26 | 700 | 704 | 698 | 700 | 514,000 | 700 |
| 2007-04-25 | 700 | 708 | 693 | 693 | 284,000 | 693 |
| 2007-04-24 | 694 | 702 | 687 | 700 | 448,000 | 700 |
| 2007-04-23 | 681 | 700 | 681 | 692 | 324,000 | 692 |
| 2007-04-20 | 680 | 684 | 674 | 675 | 397,000 | 675 |
| 2007-04-19 | 688 | 693 | 674 | 680 | 610,000 | 680 |
| 2007-04-18 | 714 | 714 | 675 | 678 | 551,000 | 678 |
| 2007-04-17 | 729 | 729 | 706 | 708 | 232,000 | 708 |
| 2007-04-16 | 737 | 737 | 722 | 722 | 263,000 | 722 |
| 2007-04-13 | 743 | 745 | 714 | 717 | 287,000 | 717 |
| 2007-04-12 | 759 | 764 | 740 | 740 | 213,000 | 740 |
| 2007-04-11 | 763 | 768 | 762 | 764 | 276,000 | 764 |
| 2007-04-10 | 777 | 777 | 768 | 768 | 208,000 | 768 |
| 2007-04-09 | 781 | 781 | 773 | 777 | 119,000 | 777 |
| 2007-04-06 | 756 | 780 | 756 | 771 | 186,000 | 771 |
| 2007-04-05 | 751 | 759 | 746 | 754 | 243,000 | 754 |
| 2007-04-04 | 752 | 760 | 737 | 757 | 557,000 | 757 |
| 2007-04-03 | 752 | 762 | 736 | 742 | 566,000 | 742 |
| 2007-04-02 | 790 | 790 | 762 | 762 | 212,000 | 762 |
| 2007-03-30 | 789 | 798 | 782 | 790 | 201,000 | 790 |
| 2007-03-29 | 790 | 791 | 772 | 784 | 383,000 | 784 |
| 2007-03-28 | 829 | 830 | 805 | 806 | 272,000 | 806 |
| 2007-03-27 | 829 | 841 | 803 | 833 | 154,000 | 833 |
| 2007-03-26 | 845 | 846 | 838 | 842 | 90,000 | 842 |
| 2007-03-23 | 853 | 854 | 846 | 852 | 171,000 | 852 |
| 2007-03-22 | 839 | 853 | 837 | 853 | 242,000 | 853 |
| 2007-03-20 | 819 | 839 | 819 | 839 | 205,000 | 839 |
| 2007-03-19 | 803 | 817 | 801 | 809 | 119,000 | 809 |
| 2007-03-16 | 822 | 824 | 810 | 813 | 121,000 | 813 |
| 2007-03-15 | 816 | 826 | 810 | 819 | 140,000 | 819 |
| 2007-03-14 | 816 | 825 | 802 | 806 | 177,000 | 806 |
| 2007-03-13 | 843 | 853 | 843 | 845 | 274,000 | 845 |
| 2007-03-12 | 853 | 859 | 832 | 837 | 304,000 | 837 |
| 2007-03-09 | 844 | 849 | 832 | 844 | 325,000 | 844 |
| 2007-03-08 | 800 | 834 | 790 | 834 | 251,000 | 834 |
| 2007-03-07 | 803 | 820 | 792 | 801 | 176,000 | 801 |
| 2007-03-06 | 754 | 791 | 754 | 788 | 223,000 | 788 |
| 2007-03-05 | 781 | 787 | 761 | 763 | 247,000 | 763 |
| 2007-03-02 | 820 | 820 | 800 | 801 | 184,000 | 801 |
| 2007-03-01 | 808 | 820 | 803 | 806 | 223,000 | 806 |
| 2007-02-28 | 770 | 808 | 770 | 798 | 316,000 | 798 |
| 2007-02-27 | 850 | 855 | 840 | 850 | 212,000 | 850 |
| 2007-02-26 | 845 | 855 | 845 | 847 | 184,000 | 847 |
| 2007-02-23 | 845 | 847 | 840 | 845 | 151,000 | 845 |
| 2007-02-22 | 835 | 842 | 833 | 842 | 214,000 | 842 |
| 2007-02-21 | 830 | 834 | 827 | 830 | 239,000 | 830 |
| 2007-02-20 | 830 | 830 | 822 | 828 | 147,000 | 828 |
| 2007-02-19 | 823 | 830 | 820 | 830 | 211,000 | 830 |
| 2007-02-16 | 811 | 811 | 804 | 809 | 87,000 | 809 |
| 2007-02-15 | 830 | 830 | 807 | 812 | 256,000 | 812 |
| 2007-02-14 | 820 | 835 | 820 | 830 | 290,000 | 830 |
| 2007-02-13 | 807 | 818 | 807 | 815 | 278,000 | 815 |
| 2007-02-09 | 801 | 807 | 795 | 807 | 596,000 | 807 |
| 2007-02-08 | 773 | 786 | 770 | 781 | 315,000 | 781 |
| 2007-02-07 | 772 | 772 | 765 | 766 | 205,000 | 766 |
| 2007-02-06 | 750 | 772 | 748 | 771 | 96,000 | 771 |
| 2007-02-05 | 772 | 772 | 754 | 757 | 116,000 | 757 |
| 2007-02-02 | 757 | 775 | 755 | 772 | 120,000 | 772 |
| 2007-02-01 | 767 | 770 | 762 | 770 | 93,000 | 770 |
| 2007-01-31 | 758 | 769 | 757 | 766 | 114,000 | 766 |
| 2007-01-30 | 769 | 770 | 765 | 765 | 77,000 | 765 |
| 2007-01-29 | 761 | 770 | 758 | 769 | 60,000 | 769 |
| 2007-01-26 | 755 | 763 | 753 | 763 | 77,000 | 763 |
| 2007-01-25 | 774 | 774 | 763 | 763 | 110,000 | 763 |
| 2007-01-24 | 758 | 777 | 758 | 772 | 161,000 | 772 |
| 2007-01-23 | 764 | 764 | 740 | 759 | 144,000 | 759 |
| 2007-01-22 | 768 | 770 | 760 | 765 | 85,000 | 765 |
| 2007-01-19 | 769 | 769 | 762 | 768 | 82,000 | 768 |
| 2007-01-18 | 764 | 769 | 761 | 767 | 94,000 | 767 |
| 2007-01-17 | 760 | 766 | 755 | 765 | 58,000 | 765 |
| 2007-01-16 | 761 | 769 | 755 | 769 | 159,000 | 769 |
| 2007-01-15 | 747 | 762 | 738 | 760 | 123,000 | 760 |
| 2007-01-12 | 752 | 752 | 734 | 746 | 142,000 | 746 |
| 2007-01-11 | 735 | 746 | 730 | 742 | 142,000 | 742 |
| 2007-01-10 | 750 | 753 | 721 | 725 | 189,000 | 725 |
| 2007-01-09 | 738 | 760 | 738 | 750 | 105,000 | 750 |
| 2007-01-05 | 758 | 763 | 737 | 741 | 159,000 | 741 |
| 2007-01-04 | 762 | 764 | 755 | 764 | 70,000 | 764 |
分割・併合履歴 ： なし
