7250 太平洋工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	454	454	441	447	68,000	447
2010-12-29	446	449	442	449	50,000	449
2010-12-28	449	453	445	446	46,000	446
2010-12-27	451	458	445	454	89,000	454
2010-12-24	452	455	450	452	65,000	452
2010-12-22	477	477	459	460	101,000	460
2010-12-21	468	485	461	473	90,000	473
2010-12-20	480	483	467	468	102,000	468
2010-12-17	488	491	484	485	68,000	485
2010-12-16	490	497	485	485	99,000	485
2010-12-15	489	494	484	491	174,000	491
2010-12-14	471	474	469	473	62,000	473
2010-12-13	456	472	456	471	93,000	471
2010-12-10	466	468	451	456	165,000	456
2010-12-09	462	469	460	465	109,000	465
2010-12-08	445	470	444	462	122,000	462
2010-12-07	444	445	433	440	138,000	440
2010-12-06	417	430	417	428	66,000	428
2010-12-03	405	425	404	425	105,000	425
2010-12-02	399	408	399	404	61,000	404
2010-12-01	396	405	395	396	43,000	396
2010-11-30	401	406	400	400	45,000	400
2010-11-29	397	407	391	407	41,000	407
2010-11-26	406	409	400	401	23,000	401
2010-11-25	410	412	407	408	54,000	408
2010-11-24	390	410	382	407	109,000	407
2010-11-22	390	393	389	391	37,000	391
2010-11-19	392	397	388	391	52,000	391
2010-11-18	394	397	380	397	50,000	397
2010-11-17	384	395	383	394	53,000	394
2010-11-16	388	393	388	388	33,000	388
2010-11-15	396	396	385	385	84,000	385
2010-11-12	393	393	382	389	68,000	389
2010-11-11	389	396	388	394	57,000	394
2010-11-10	389	399	389	393	106,000	393
2010-11-09	375	395	370	392	127,000	392
2010-11-08	366	375	366	375	136,000	375
2010-11-05	347	361	336	361	212,000	361
2010-11-04	312	325	312	321	46,000	321
2010-11-02	317	317	302	311	44,000	311
2010-11-01	320	324	315	317	56,000	317
2010-10-29	319	327	313	319	69,000	319
2010-10-28	325	326	316	322	81,000	322
2010-10-27	319	328	318	324	53,000	324
2010-10-26	320	328	317	318	47,000	318
2010-10-25	318	327	318	324	36,000	324
2010-10-22	320	324	313	320	43,000	320
2010-10-21	319	324	317	321	104,000	321
2010-10-20	323	325	321	321	52,000	321
2010-10-19	325	344	325	336	66,000	336
2010-10-18	323	329	321	327	28,000	327
2010-10-15	322	323	320	323	59,000	323
2010-10-14	325	325	321	321	107,000	321
2010-10-13	328	332	321	322	64,000	322
2010-10-12	343	343	325	325	75,000	325
2010-10-08	337	345	337	339	73,000	339
2010-10-07	342	353	339	341	41,000	341
2010-10-06	347	352	344	346	31,000	346
2010-10-05	349	349	336	346	46,000	346
2010-10-04	351	358	348	354	60,000	354
2010-10-01	362	362	331	353	100,000	353
2010-09-30	368	372	352	361	67,000	361
2010-09-29	365	372	365	368	53,000	368
2010-09-28	364	375	364	368	25,000	368
2010-09-27	376	376	369	371	48,000	371
2010-09-24	384	389	376	379	45,000	379
2010-09-22	391	396	388	389	27,000	389
2010-09-21	400	402	394	395	48,000	395
2010-09-17	403	406	395	400	24,000	400
2010-09-16	399	404	399	401	18,000	401
2010-09-15	389	405	389	404	63,000	404
2010-09-14	388	389	387	388	26,000	388
2010-09-13	387	387	386	386	28,000	386
2010-09-10	384	386	377	379	88,000	379
2010-09-09	363	373	363	369	6,000	369
2010-09-08	368	368	360	363	27,000	363
2010-09-07	370	371	370	371	9,000	371
2010-09-06	368	370	367	370	15,000	370
2010-09-03	363	369	363	368	13,000	368
2010-09-02	368	368	362	363	19,000	363
2010-09-01	364	368	361	362	63,000	362
2010-08-31	379	379	360	362	32,000	362
2010-08-30	386	392	386	387	33,000	387
2010-08-27	379	379	372	378	40,000	378
2010-08-26	380	384	378	379	28,000	379
2010-08-25	381	384	378	379	23,000	379
2010-08-24	390	390	377	380	38,000	380
2010-08-23	381	389	381	382	21,000	382
2010-08-20	387	387	384	384	22,000	384
2010-08-19	388	394	383	387	56,000	387
2010-08-18	389	390	385	390	55,000	390
2010-08-17	390	390	374	382	13,000	382
2010-08-16	395	395	389	390	49,000	390
2010-08-13	383	389	377	387	55,000	387
2010-08-12	388	388	370	382	52,000	382
2010-08-11	399	399	384	388	72,000	388
2010-08-10	405	405	399	400	28,000	400
2010-08-09	402	402	399	401	24,000	401
2010-08-06	402	402	394	401	56,000	401
2010-08-05	403	404	394	402	58,000	402
2010-08-04	400	401	393	395	63,000	395
2010-08-03	397	403	396	401	54,000	401
2010-08-02	393	402	387	390	124,000	390
2010-07-30	402	406	396	401	89,000	401
2010-07-29	399	400	391	399	26,000	399
2010-07-28	398	401	396	399	38,000	399
2010-07-27	391	398	389	391	37,000	391
2010-07-26	391	392	387	388	41,000	388
2010-07-23	385	398	385	391	91,000	391
2010-07-22	385	388	372	380	76,000	380
2010-07-21	390	394	386	387	48,000	387
2010-07-20	390	393	383	386	88,000	386
2010-07-16	422	422	402	403	48,000	403
2010-07-15	427	428	421	421	83,000	421
2010-07-14	420	428	420	427	82,000	427
2010-07-13	424	425	413	413	50,000	413
2010-07-12	416	440	412	420	53,000	420
2010-07-09	420	427	418	419	47,000	419
2010-07-08	414	438	414	416	68,000	416
2010-07-07	415	415	406	408	74,000	408
2010-07-06	406	410	398	407	91,000	407
2010-07-05	389	401	388	398	94,000	398
2010-07-02	391	399	391	395	60,000	395
2010-07-01	390	402	388	391	50,000	391
2010-06-30	400	404	387	398	78,000	398
2010-06-29	417	423	406	406	39,000	406
2010-06-28	409	421	409	419	46,000	419
2010-06-25	419	419	401	406	96,000	406
2010-06-24	423	426	419	421	53,000	421
2010-06-23	431	436	418	423	62,000	423
2010-06-22	445	445	438	439	22,000	439
2010-06-21	452	452	443	445	76,000	445
2010-06-18	448	448	441	444	22,000	444
2010-06-17	453	453	447	448	33,000	448
2010-06-16	456	458	450	452	38,000	452
2010-06-15	442	450	438	441	88,000	441
2010-06-14	430	444	430	436	115,000	436
2010-06-11	419	430	418	421	105,000	421
2010-06-10	416	422	411	411	72,000	411
2010-06-09	421	430	418	421	56,000	421
2010-06-08	422	435	414	428	68,000	428
2010-06-07	425	428	416	423	79,000	423
2010-06-04	436	441	435	435	51,000	435
2010-06-03	435	447	430	439	109,000	439
2010-06-02	424	435	415	422	228,000	422
2010-06-01	421	426	415	423	83,000	423
2010-05-31	415	425	415	422	106,000	422
2010-05-28	420	433	412	418	200,000	418
2010-05-27	404	404	386	400	321,000	400
2010-05-26	418	431	406	416	106,000	416
2010-05-25	435	438	420	424	79,000	424
2010-05-24	437	447	425	435	88,000	435
2010-05-21	445	445	428	437	150,000	437
2010-05-20	460	461	447	450	137,000	450
2010-05-19	467	479	457	468	172,000	468
2010-05-18	509	509	479	481	170,000	481
2010-05-17	517	525	506	510	147,000	510
2010-05-14	520	529	520	527	113,000	527
2010-05-13	519	523	509	521	187,000	521
2010-05-12	513	513	506	507	117,000	507
2010-05-11	510	514	502	504	80,000	504
2010-05-10	497	506	491	506	128,000	506
2010-05-07	484	501	480	497	141,000	497
2010-05-06	502	509	487	507	156,000	507
2010-04-30	509	519	500	519	347,000	519
2010-04-28	524	524	515	519	88,000	519
2010-04-27	520	532	514	526	161,000	526
2010-04-26	518	522	517	519	132,000	519
2010-04-23	506	520	506	518	59,000	518
2010-04-22	513	515	503	513	96,000	513
2010-04-21	504	515	502	513	92,000	513
2010-04-20	506	506	494	496	64,000	496
2010-04-19	500	510	494	500	100,000	500
2010-04-16	519	519	503	507	52,000	507
2010-04-15	519	519	508	516	99,000	516
2010-04-14	520	520	514	519	85,000	519
2010-04-13	528	530	514	520	89,000	520
2010-04-12	534	534	527	527	65,000	527
2010-04-09	527	530	521	528	106,000	528
2010-04-08	520	529	516	525	176,000	525
2010-04-07	515	530	512	524	224,000	524
2010-04-06	501	513	501	510	205,000	510
2010-04-05	502	502	499	499	96,000	499
2010-04-02	510	510	501	506	66,000	506
2010-04-01	511	511	499	504	125,000	504
2010-03-31	518	526	510	514	175,000	514
2010-03-30	506	514	500	510	139,000	510
2010-03-29	499	509	494	506	175,000	506
2010-03-26	484	499	479	499	197,000	499
2010-03-25	471	486	470	484	141,000	484
2010-03-24	470	479	465	475	107,000	475
2010-03-23	460	470	459	465	84,000	465
2010-03-19	465	468	456	466	104,000	466
2010-03-18	466	473	458	461	133,000	461
2010-03-17	460	465	457	465	122,000	465
2010-03-16	457	468	450	458	142,000	458
2010-03-15	454	458	443	454	116,000	454
2010-03-12	447	447	440	447	113,000	447
2010-03-11	440	446	439	440	82,000	440
2010-03-10	434	439	434	437	65,000	437
2010-03-09	436	441	433	437	124,000	437
2010-03-08	443	443	431	433	157,000	433
2010-03-05	422	430	422	429	92,000	429
2010-03-04	430	432	421	421	136,000	421
2010-03-03	420	430	420	425	155,000	425
2010-03-02	417	425	415	419	155,000	419
2010-03-01	425	429	410	415	251,000	415
2010-02-26	433	434	424	430	240,000	430
2010-02-25	453	454	434	441	248,000	441
2010-02-24	468	468	452	453	193,000	453
2010-02-23	480	480	471	477	54,000	477
2010-02-22	479	482	476	479	85,000	479
2010-02-19	484	485	467	468	49,000	468
2010-02-18	470	479	466	479	157,000	479
2010-02-17	470	474	463	463	85,000	463
2010-02-16	470	476	470	471	60,000	471
2010-02-15	479	479	475	475	50,000	475
2010-02-12	477	482	470	474	92,000	474
2010-02-10	483	488	470	476	183,000	476
2010-02-09	465	482	459	481	170,000	481
2010-02-08	494	501	463	463	258,000	463
2010-02-05	464	512	462	499	395,000	499
2010-02-04	471	473	456	472	270,000	472
2010-02-03	474	481	471	473	314,000	473
2010-02-02	468	479	466	473	325,000	473
2010-02-01	468	470	456	467	336,000	467
2010-01-29	492	492	469	472	413,000	472
2010-01-28	503	505	480	485	498,000	485
2010-01-27	520	524	503	503	457,000	503
2010-01-26	529	542	517	517	380,000	517
2010-01-25	528	544	520	538	336,000	538
2010-01-22	546	546	535	536	254,000	536
2010-01-21	546	563	534	558	287,000	558
2010-01-20	550	552	543	546	169,000	546
2010-01-19	537	553	537	547	360,000	547
2010-01-18	544	546	526	536	95,000	536
2010-01-15	541	555	538	540	237,000	540
2010-01-14	542	548	531	548	117,000	548
2010-01-13	532	544	521	537	127,000	537
2010-01-12	530	536	530	534	151,000	534
2010-01-08	530	540	530	540	160,000	540
2010-01-07	533	533	525	527	114,000	527
2010-01-06	525	535	520	531	132,000	531
2010-01-05	524	530	521	524	145,000	524
2010-01-04	521	532	521	525	463,000	525

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30