7250 太平洋工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 249 | 250 | 245 | 249 | 31,000 | 249 |
| 2008-12-29 | 251 | 253 | 246 | 249 | 16,000 | 249 |
| 2008-12-26 | 249 | 249 | 244 | 246 | 35,000 | 246 |
| 2008-12-25 | 239 | 244 | 238 | 244 | 16,000 | 244 |
| 2008-12-24 | 240 | 245 | 240 | 244 | 18,000 | 244 |
| 2008-12-22 | 247 | 250 | 244 | 250 | 30,000 | 250 |
| 2008-12-19 | 250 | 250 | 243 | 243 | 54,000 | 243 |
| 2008-12-18 | 253 | 254 | 245 | 248 | 60,000 | 248 |
| 2008-12-17 | 264 | 264 | 245 | 258 | 58,000 | 258 |
| 2008-12-16 | 279 | 282 | 255 | 259 | 127,000 | 259 |
| 2008-12-15 | 282 | 282 | 259 | 269 | 121,000 | 269 |
| 2008-12-12 | 265 | 273 | 261 | 262 | 110,000 | 262 |
| 2008-12-11 | 274 | 278 | 265 | 275 | 101,000 | 275 |
| 2008-12-10 | 266 | 285 | 266 | 279 | 53,000 | 279 |
| 2008-12-09 | 270 | 271 | 261 | 266 | 62,000 | 266 |
| 2008-12-08 | 264 | 268 | 255 | 267 | 221,000 | 267 |
| 2008-12-05 | 244 | 244 | 236 | 239 | 39,000 | 239 |
| 2008-12-04 | 238 | 243 | 233 | 239 | 77,000 | 239 |
| 2008-12-03 | 244 | 245 | 237 | 242 | 67,000 | 242 |
| 2008-12-02 | 250 | 251 | 236 | 241 | 24,000 | 241 |
| 2008-12-01 | 256 | 256 | 250 | 254 | 29,000 | 254 |
| 2008-11-28 | 254 | 258 | 246 | 250 | 62,000 | 250 |
| 2008-11-27 | 258 | 263 | 252 | 253 | 22,000 | 253 |
| 2008-11-26 | 263 | 263 | 253 | 258 | 37,000 | 258 |
| 2008-11-25 | 278 | 278 | 258 | 264 | 25,000 | 264 |
| 2008-11-21 | 259 | 267 | 250 | 263 | 56,000 | 263 |
| 2008-11-20 | 279 | 279 | 259 | 263 | 47,000 | 263 |
| 2008-11-19 | 291 | 300 | 277 | 279 | 58,000 | 279 |
| 2008-11-18 | 292 | 297 | 282 | 291 | 36,000 | 291 |
| 2008-11-17 | 294 | 305 | 283 | 287 | 87,000 | 287 |
| 2008-11-14 | 293 | 300 | 289 | 289 | 38,000 | 289 |
| 2008-11-13 | 285 | 287 | 276 | 278 | 53,000 | 278 |
| 2008-11-12 | 318 | 318 | 294 | 300 | 70,000 | 300 |
| 2008-11-11 | 313 | 320 | 308 | 313 | 42,000 | 313 |
| 2008-11-10 | 310 | 320 | 305 | 309 | 44,000 | 309 |
| 2008-11-07 | 310 | 310 | 290 | 308 | 51,000 | 308 |
| 2008-11-06 | 330 | 332 | 320 | 330 | 58,000 | 330 |
| 2008-11-05 | 323 | 345 | 323 | 339 | 53,000 | 339 |
| 2008-11-04 | 316 | 330 | 306 | 323 | 27,000 | 323 |
| 2008-10-31 | 295 | 321 | 285 | 321 | 76,000 | 321 |
| 2008-10-30 | 276 | 289 | 275 | 285 | 30,000 | 285 |
| 2008-10-29 | 250 | 274 | 250 | 271 | 95,000 | 271 |
| 2008-10-28 | 244 | 253 | 234 | 245 | 44,000 | 245 |
| 2008-10-27 | 247 | 248 | 236 | 239 | 68,000 | 239 |
| 2008-10-24 | 263 | 278 | 250 | 257 | 55,000 | 257 |
| 2008-10-23 | 275 | 277 | 261 | 268 | 43,000 | 268 |
| 2008-10-22 | 282 | 287 | 276 | 277 | 26,000 | 277 |
| 2008-10-21 | 289 | 294 | 284 | 290 | 34,000 | 290 |
| 2008-10-20 | 269 | 288 | 269 | 288 | 65,000 | 288 |
| 2008-10-17 | 255 | 274 | 255 | 269 | 89,000 | 269 |
| 2008-10-16 | 265 | 266 | 239 | 250 | 111,000 | 250 |
| 2008-10-15 | 295 | 296 | 266 | 273 | 77,000 | 273 |
| 2008-10-14 | 292 | 292 | 266 | 285 | 124,000 | 285 |
| 2008-10-10 | 255 | 261 | 241 | 252 | 96,000 | 252 |
| 2008-10-09 | 265 | 280 | 265 | 270 | 90,000 | 270 |
| 2008-10-08 | 286 | 296 | 268 | 268 | 72,000 | 268 |
| 2008-10-07 | 285 | 293 | 261 | 291 | 54,000 | 291 |
| 2008-10-06 | 326 | 330 | 300 | 309 | 75,000 | 309 |
| 2008-10-03 | 379 | 380 | 335 | 341 | 62,000 | 341 |
| 2008-10-02 | 395 | 395 | 379 | 379 | 15,000 | 379 |
| 2008-10-01 | 384 | 399 | 383 | 392 | 28,000 | 392 |
| 2008-09-30 | 398 | 398 | 378 | 380 | 48,000 | 380 |
| 2008-09-29 | 404 | 415 | 402 | 407 | 59,000 | 407 |
| 2008-09-26 | 408 | 408 | 390 | 405 | 112,000 | 405 |
| 2008-09-25 | 398 | 402 | 397 | 402 | 35,000 | 402 |
| 2008-09-24 | 392 | 403 | 392 | 403 | 41,000 | 403 |
| 2008-09-22 | 423 | 423 | 405 | 407 | 55,000 | 407 |
| 2008-09-19 | 418 | 418 | 397 | 408 | 209,000 | 408 |
| 2008-09-18 | 378 | 439 | 378 | 439 | 134,000 | 439 |
| 2008-09-17 | 390 | 395 | 374 | 395 | 106,000 | 395 |
| 2008-09-16 | 393 | 393 | 376 | 380 | 54,000 | 380 |
| 2008-09-12 | 400 | 402 | 386 | 402 | 119,000 | 402 |
| 2008-09-11 | 390 | 390 | 383 | 387 | 58,000 | 387 |
| 2008-09-10 | 376 | 389 | 374 | 385 | 84,000 | 385 |
| 2008-09-09 | 380 | 385 | 376 | 377 | 48,000 | 377 |
| 2008-09-08 | 381 | 389 | 374 | 384 | 88,000 | 384 |
| 2008-09-05 | 380 | 384 | 370 | 380 | 57,000 | 380 |
| 2008-09-04 | 386 | 391 | 381 | 385 | 69,000 | 385 |
| 2008-09-03 | 391 | 397 | 381 | 391 | 65,000 | 391 |
| 2008-09-02 | 400 | 400 | 379 | 385 | 43,000 | 385 |
| 2008-09-01 | 403 | 403 | 396 | 397 | 27,000 | 397 |
| 2008-08-29 | 399 | 409 | 399 | 408 | 48,000 | 408 |
| 2008-08-28 | 397 | 401 | 390 | 395 | 54,000 | 395 |
| 2008-08-27 | 402 | 402 | 395 | 402 | 48,000 | 402 |
| 2008-08-26 | 394 | 407 | 394 | 407 | 30,000 | 407 |
| 2008-08-25 | 403 | 411 | 402 | 405 | 62,000 | 405 |
| 2008-08-22 | 398 | 400 | 390 | 399 | 57,000 | 399 |
| 2008-08-21 | 405 | 405 | 398 | 398 | 26,000 | 398 |
| 2008-08-20 | 399 | 411 | 399 | 405 | 38,000 | 405 |
| 2008-08-19 | 394 | 406 | 394 | 402 | 75,000 | 402 |
| 2008-08-18 | 391 | 410 | 391 | 404 | 72,000 | 404 |
| 2008-08-15 | 387 | 397 | 379 | 396 | 127,000 | 396 |
| 2008-08-14 | 382 | 388 | 382 | 387 | 66,000 | 387 |
| 2008-08-13 | 389 | 391 | 379 | 386 | 97,000 | 386 |
| 2008-08-12 | 393 | 399 | 390 | 392 | 170,000 | 392 |
| 2008-08-11 | 388 | 400 | 388 | 392 | 88,000 | 392 |
| 2008-08-08 | 394 | 394 | 383 | 389 | 69,000 | 389 |
| 2008-08-07 | 402 | 404 | 382 | 390 | 183,000 | 390 |
| 2008-08-06 | 407 | 414 | 394 | 398 | 225,000 | 398 |
| 2008-08-05 | 409 | 423 | 401 | 402 | 208,000 | 402 |
| 2008-08-04 | 434 | 443 | 428 | 429 | 53,000 | 429 |
| 2008-08-01 | 441 | 445 | 433 | 439 | 73,000 | 439 |
| 2008-07-31 | 436 | 440 | 411 | 437 | 96,000 | 437 |
| 2008-07-30 | 432 | 435 | 421 | 431 | 131,000 | 431 |
| 2008-07-29 | 434 | 434 | 414 | 422 | 60,000 | 422 |
| 2008-07-28 | 443 | 443 | 430 | 434 | 41,000 | 434 |
| 2008-07-25 | 452 | 452 | 442 | 443 | 42,000 | 443 |
| 2008-07-24 | 449 | 459 | 446 | 457 | 76,000 | 457 |
| 2008-07-23 | 450 | 450 | 441 | 448 | 44,000 | 448 |
| 2008-07-22 | 434 | 450 | 432 | 450 | 35,000 | 450 |
| 2008-07-18 | 445 | 445 | 425 | 432 | 61,000 | 432 |
| 2008-07-17 | 447 | 449 | 442 | 444 | 33,000 | 444 |
| 2008-07-16 | 443 | 447 | 436 | 447 | 20,000 | 447 |
| 2008-07-15 | 450 | 451 | 441 | 444 | 110,000 | 444 |
| 2008-07-14 | 435 | 446 | 431 | 439 | 52,000 | 439 |
| 2008-07-11 | 436 | 441 | 435 | 437 | 56,000 | 437 |
| 2008-07-10 | 436 | 446 | 435 | 441 | 47,000 | 441 |
| 2008-07-09 | 444 | 451 | 440 | 441 | 56,000 | 441 |
| 2008-07-08 | 453 | 454 | 448 | 449 | 43,000 | 449 |
| 2008-07-07 | 460 | 468 | 457 | 458 | 105,000 | 458 |
| 2008-07-04 | 428 | 445 | 428 | 445 | 45,000 | 445 |
| 2008-07-03 | 435 | 437 | 430 | 433 | 84,000 | 433 |
| 2008-07-02 | 440 | 440 | 430 | 440 | 84,000 | 440 |
| 2008-07-01 | 436 | 441 | 433 | 440 | 58,000 | 440 |
| 2008-06-30 | 434 | 444 | 434 | 441 | 52,000 | 441 |
| 2008-06-27 | 430 | 441 | 430 | 439 | 55,000 | 439 |
| 2008-06-26 | 437 | 444 | 437 | 442 | 21,000 | 442 |
| 2008-06-25 | 435 | 442 | 432 | 441 | 79,000 | 441 |
| 2008-06-24 | 432 | 437 | 426 | 436 | 41,000 | 436 |
| 2008-06-23 | 439 | 440 | 426 | 437 | 67,000 | 437 |
| 2008-06-20 | 433 | 447 | 433 | 447 | 94,000 | 447 |
| 2008-06-19 | 443 | 447 | 438 | 438 | 61,000 | 438 |
| 2008-06-18 | 438 | 446 | 438 | 443 | 81,000 | 443 |
| 2008-06-17 | 445 | 447 | 440 | 443 | 144,000 | 443 |
| 2008-06-16 | 438 | 449 | 436 | 444 | 121,000 | 444 |
| 2008-06-13 | 429 | 438 | 423 | 436 | 107,000 | 436 |
| 2008-06-12 | 437 | 444 | 430 | 439 | 137,000 | 439 |
| 2008-06-11 | 428 | 441 | 428 | 438 | 59,000 | 438 |
| 2008-06-10 | 428 | 433 | 425 | 428 | 73,000 | 428 |
| 2008-06-09 | 424 | 431 | 421 | 421 | 77,000 | 421 |
| 2008-06-06 | 450 | 450 | 437 | 438 | 96,000 | 438 |
| 2008-06-05 | 430 | 445 | 426 | 445 | 119,000 | 445 |
| 2008-06-04 | 421 | 428 | 412 | 428 | 132,000 | 428 |
| 2008-06-03 | 416 | 424 | 414 | 416 | 146,000 | 416 |
| 2008-06-02 | 427 | 435 | 426 | 431 | 61,000 | 431 |
| 2008-05-30 | 413 | 423 | 412 | 423 | 114,000 | 423 |
| 2008-05-29 | 394 | 413 | 394 | 410 | 62,000 | 410 |
| 2008-05-28 | 403 | 407 | 394 | 394 | 109,000 | 394 |
| 2008-05-27 | 391 | 412 | 391 | 406 | 95,000 | 406 |
| 2008-05-26 | 413 | 413 | 393 | 393 | 90,000 | 393 |
| 2008-05-23 | 409 | 418 | 401 | 408 | 77,000 | 408 |
| 2008-05-22 | 396 | 413 | 395 | 411 | 77,000 | 411 |
| 2008-05-21 | 415 | 415 | 396 | 406 | 110,000 | 406 |
| 2008-05-20 | 416 | 422 | 412 | 415 | 103,000 | 415 |
| 2008-05-19 | 417 | 422 | 412 | 421 | 70,000 | 421 |
| 2008-05-16 | 414 | 416 | 410 | 416 | 124,000 | 416 |
| 2008-05-15 | 413 | 416 | 408 | 409 | 137,000 | 409 |
| 2008-05-14 | 386 | 403 | 386 | 401 | 124,000 | 401 |
| 2008-05-13 | 388 | 392 | 380 | 391 | 112,000 | 391 |
| 2008-05-12 | 405 | 405 | 388 | 390 | 109,000 | 390 |
| 2008-05-09 | 408 | 413 | 400 | 400 | 77,000 | 400 |
| 2008-05-08 | 411 | 415 | 407 | 413 | 101,000 | 413 |
| 2008-05-07 | 415 | 420 | 412 | 415 | 73,000 | 415 |
| 2008-05-02 | 408 | 414 | 407 | 414 | 36,000 | 414 |
| 2008-05-01 | 412 | 412 | 400 | 405 | 38,000 | 405 |
| 2008-04-30 | 405 | 411 | 403 | 407 | 54,000 | 407 |
| 2008-04-28 | 393 | 413 | 393 | 410 | 109,000 | 410 |
| 2008-04-25 | 389 | 397 | 389 | 394 | 56,000 | 394 |
| 2008-04-24 | 384 | 387 | 378 | 384 | 64,000 | 384 |
| 2008-04-23 | 376 | 385 | 376 | 384 | 40,000 | 384 |
| 2008-04-22 | 384 | 390 | 380 | 380 | 46,000 | 380 |
| 2008-04-21 | 380 | 388 | 378 | 387 | 100,000 | 387 |
| 2008-04-18 | 367 | 382 | 367 | 379 | 87,000 | 379 |
| 2008-04-17 | 363 | 367 | 361 | 367 | 94,000 | 367 |
| 2008-04-16 | 345 | 359 | 345 | 356 | 82,000 | 356 |
| 2008-04-15 | 354 | 354 | 343 | 349 | 88,000 | 349 |
| 2008-04-14 | 360 | 360 | 346 | 348 | 92,000 | 348 |
| 2008-04-11 | 347 | 356 | 346 | 356 | 45,000 | 356 |
| 2008-04-10 | 351 | 352 | 346 | 346 | 62,000 | 346 |
| 2008-04-09 | 360 | 360 | 352 | 355 | 37,000 | 355 |
| 2008-04-08 | 366 | 366 | 355 | 357 | 55,000 | 357 |
| 2008-04-07 | 361 | 365 | 357 | 365 | 25,000 | 365 |
| 2008-04-04 | 368 | 368 | 361 | 362 | 76,000 | 362 |
| 2008-04-03 | 371 | 371 | 358 | 365 | 63,000 | 365 |
| 2008-04-02 | 365 | 367 | 357 | 362 | 92,000 | 362 |
| 2008-04-01 | 348 | 355 | 342 | 350 | 105,000 | 350 |
| 2008-03-31 | 379 | 379 | 346 | 350 | 137,000 | 350 |
| 2008-03-28 | 372 | 377 | 365 | 376 | 67,000 | 376 |
| 2008-03-27 | 374 | 380 | 367 | 372 | 72,000 | 372 |
| 2008-03-26 | 371 | 378 | 369 | 374 | 60,000 | 374 |
| 2008-03-25 | 373 | 381 | 371 | 379 | 65,000 | 379 |
| 2008-03-24 | 367 | 376 | 365 | 367 | 45,000 | 367 |
| 2008-03-21 | 355 | 366 | 351 | 366 | 99,000 | 366 |
| 2008-03-19 | 351 | 353 | 344 | 351 | 106,000 | 351 |
| 2008-03-18 | 327 | 337 | 325 | 333 | 118,000 | 333 |
| 2008-03-17 | 343 | 343 | 324 | 327 | 131,000 | 327 |
| 2008-03-14 | 339 | 339 | 327 | 337 | 348,000 | 337 |
| 2008-03-13 | 371 | 371 | 336 | 349 | 312,000 | 349 |
| 2008-03-12 | 402 | 405 | 365 | 366 | 220,000 | 366 |
| 2008-03-11 | 362 | 373 | 355 | 372 | 155,000 | 372 |
| 2008-03-10 | 384 | 392 | 362 | 363 | 172,000 | 363 |
| 2008-03-07 | 389 | 392 | 384 | 384 | 102,000 | 384 |
| 2008-03-06 | 399 | 412 | 397 | 404 | 138,000 | 404 |
| 2008-03-05 | 402 | 406 | 392 | 394 | 189,000 | 394 |
| 2008-03-04 | 413 | 416 | 400 | 401 | 178,000 | 401 |
| 2008-03-03 | 419 | 420 | 403 | 412 | 225,000 | 412 |
| 2008-02-29 | 420 | 421 | 411 | 414 | 114,000 | 414 |
| 2008-02-28 | 422 | 433 | 422 | 430 | 103,000 | 430 |
| 2008-02-27 | 421 | 428 | 413 | 426 | 86,000 | 426 |
| 2008-02-26 | 434 | 435 | 408 | 412 | 207,000 | 412 |
| 2008-02-25 | 424 | 442 | 424 | 429 | 107,000 | 429 |
| 2008-02-22 | 423 | 431 | 421 | 429 | 126,000 | 429 |
| 2008-02-21 | 421 | 437 | 421 | 428 | 145,000 | 428 |
| 2008-02-20 | 435 | 447 | 417 | 417 | 172,000 | 417 |
| 2008-02-19 | 424 | 434 | 420 | 431 | 113,000 | 431 |
| 2008-02-18 | 434 | 437 | 426 | 429 | 138,000 | 429 |
| 2008-02-15 | 434 | 435 | 415 | 434 | 183,000 | 434 |
| 2008-02-14 | 415 | 429 | 412 | 429 | 162,000 | 429 |
| 2008-02-13 | 410 | 420 | 406 | 407 | 176,000 | 407 |
| 2008-02-12 | 417 | 417 | 401 | 411 | 164,000 | 411 |
| 2008-02-08 | 432 | 435 | 417 | 424 | 319,000 | 424 |
| 2008-02-07 | 447 | 457 | 433 | 452 | 196,000 | 452 |
| 2008-02-06 | 467 | 467 | 445 | 452 | 204,000 | 452 |
| 2008-02-05 | 474 | 488 | 469 | 470 | 218,000 | 470 |
| 2008-02-04 | 464 | 474 | 462 | 470 | 198,000 | 470 |
| 2008-02-01 | 453 | 464 | 450 | 459 | 185,000 | 459 |
| 2008-01-31 | 425 | 456 | 420 | 453 | 266,000 | 453 |
| 2008-01-30 | 424 | 429 | 419 | 429 | 270,000 | 429 |
| 2008-01-29 | 412 | 415 | 409 | 414 | 200,000 | 414 |
| 2008-01-28 | 394 | 403 | 393 | 401 | 224,000 | 401 |
| 2008-01-25 | 384 | 399 | 384 | 399 | 134,000 | 399 |
| 2008-01-24 | 384 | 387 | 368 | 374 | 320,000 | 374 |
| 2008-01-23 | 367 | 377 | 362 | 368 | 164,000 | 368 |
| 2008-01-22 | 372 | 375 | 353 | 355 | 320,000 | 355 |
| 2008-01-21 | 399 | 399 | 383 | 387 | 211,000 | 387 |
| 2008-01-18 | 410 | 410 | 392 | 404 | 352,000 | 404 |
| 2008-01-17 | 401 | 417 | 399 | 410 | 198,000 | 410 |
| 2008-01-16 | 421 | 422 | 391 | 393 | 331,000 | 393 |
| 2008-01-15 | 478 | 478 | 413 | 417 | 413,000 | 417 |
| 2008-01-11 | 474 | 479 | 458 | 463 | 225,000 | 463 |
| 2008-01-10 | 483 | 489 | 471 | 472 | 143,000 | 472 |
| 2008-01-09 | 476 | 490 | 470 | 488 | 205,000 | 488 |
| 2008-01-08 | 490 | 500 | 480 | 490 | 203,000 | 490 |
| 2008-01-07 | 501 | 516 | 490 | 494 | 191,000 | 494 |
| 2008-01-04 | 514 | 517 | 496 | 501 | 100,000 | 501 |
分割・併合履歴 ： なし
