7250 太平洋工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	471	480	468	472	28,700	472
2012-12-27	468	475	464	464	58,400	464
2012-12-26	461	472	461	469	32,200	469
2012-12-25	475	480	462	467	25,100	467
2012-12-21	490	490	472	479	37,800	479
2012-12-20	498	498	472	480	46,300	480
2012-12-19	493	498	489	498	34,800	498
2012-12-18	487	496	485	485	20,700	485
2012-12-17	495	499	487	487	50,800	487
2012-12-14	490	494	487	492	92,000	492
2012-12-13	489	494	487	490	29,800	490
2012-12-12	490	491	486	488	52,800	488
2012-12-11	481	488	478	488	53,000	488
2012-12-10	467	480	466	480	25,200	480
2012-12-07	477	479	469	469	30,200	469
2012-12-06	480	485	477	485	29,200	485
2012-12-05	465	485	465	485	19,800	485
2012-12-04	479	485	474	478	17,500	478
2012-12-03	486	486	479	481	11,800	481
2012-11-30	487	487	477	478	20,800	478
2012-11-29	489	495	484	484	24,600	484
2012-11-28	489	489	477	485	19,500	485
2012-11-27	490	495	473	489	43,000	489
2012-11-26	495	499	484	493	46,100	493
2012-11-22	484	487	470	487	32,200	487
2012-11-21	479	485	477	483	36,400	483
2012-11-20	485	485	459	465	35,900	465
2012-11-19	478	484	478	482	22,300	482
2012-11-16	466	478	463	478	18,600	478
2012-11-15	461	469	454	469	24,500	469
2012-11-14	448	459	446	459	15,300	459
2012-11-13	452	459	448	451	42,200	451
2012-11-12	460	460	444	444	30,100	444
2012-11-09	457	459	452	457	23,200	457
2012-11-08	465	475	458	460	28,300	460
2012-11-07	473	475	464	465	16,900	465
2012-11-06	468	468	463	465	5,700	465
2012-11-05	468	473	464	468	5,400	468
2012-11-02	455	474	455	473	32,300	473
2012-11-01	480	480	448	455	35,600	455
2012-10-31	455	482	448	472	31,200	472
2012-10-30	465	480	452	452	30,300	452
2012-10-29	473	488	467	472	21,800	472
2012-10-26	480	480	466	480	21,700	480
2012-10-25	462	480	462	480	24,500	480
2012-10-24	458	470	444	470	15,400	470
2012-10-23	462	463	448	460	12,000	460
2012-10-22	446	468	441	460	22,100	460
2012-10-19	453	465	453	462	25,100	462
2012-10-18	442	459	442	458	23,500	458
2012-10-17	444	452	443	447	21,400	447
2012-10-16	435	452	435	437	33,200	437
2012-10-15	443	443	436	440	37,600	440
2012-10-12	424	431	418	427	29,800	427
2012-10-11	414	434	413	419	30,900	419
2012-10-10	416	425	415	419	19,200	419
2012-10-09	443	451	421	423	35,500	423
2012-10-05	432	439	422	438	16,400	438
2012-10-04	422	439	422	432	14,100	432
2012-10-03	421	432	420	421	25,100	421
2012-10-02	432	433	413	420	34,900	420
2012-10-01	437	441	424	432	64,200	432
2012-09-28	475	475	434	436	58,100	436
2012-09-27	470	476	462	471	38,400	471
2012-09-26	480	487	468	481	21,700	481
2012-09-25	477	490	472	490	38,000	490
2012-09-24	470	470	455	469	36,600	469
2012-09-21	474	486	474	476	20,100	476
2012-09-20	483	493	472	474	30,500	474
2012-09-19	495	495	480	490	31,800	490
2012-09-18	495	497	489	494	33,700	494
2012-09-14	493	495	488	495	51,600	495
2012-09-13	490	490	479	485	30,000	485
2012-09-12	473	490	473	490	39,300	490
2012-09-11	454	473	453	473	25,200	473
2012-09-10	446	460	446	460	26,400	460
2012-09-07	445	450	438	447	26,800	447
2012-09-06	429	429	416	425	15,800	425
2012-09-05	413	429	411	423	23,900	423
2012-09-04	436	439	421	421	29,500	421
2012-09-03	434	448	420	438	34,200	438
2012-08-31	462	465	450	450	17,500	450
2012-08-30	476	478	468	468	7,200	468
2012-08-29	471	481	469	475	15,100	475
2012-08-28	490	490	465	471	24,700	471
2012-08-27	482	490	482	486	17,100	486
2012-08-24	485	485	466	474	20,700	474
2012-08-23	486	494	479	485	26,400	485
2012-08-22	478	487	475	486	12,300	486
2012-08-21	478	493	478	486	11,000	486
2012-08-20	479	489	478	484	10,100	484
2012-08-17	486	494	480	485	20,000	485
2012-08-16	479	492	479	491	26,800	491
2012-08-15	479	479	475	476	26,900	476
2012-08-14	475	478	471	478	45,300	478
2012-08-13	477	478	466	471	18,600	471
2012-08-10	460	472	460	471	17,400	471
2012-08-09	464	468	435	463	35,700	463
2012-08-08	457	464	448	456	20,900	456
2012-08-07	457	457	443	452	12,900	452
2012-08-06	448	456	446	453	19,900	453
2012-08-03	441	442	433	434	17,200	434
2012-08-02	469	475	447	451	40,400	451
2012-08-01	446	449	437	437	16,800	437
2012-07-31	463	467	452	454	14,100	454
2012-07-30	444	470	444	470	19,200	470
2012-07-27	457	467	435	436	36,800	436
2012-07-26	432	436	420	434	26,000	434
2012-07-25	432	440	432	436	26,600	436
2012-07-24	455	455	426	433	24,800	433
2012-07-23	468	473	449	449	23,000	449
2012-07-20	476	476	454	463	33,400	463
2012-07-19	457	468	456	468	23,500	468
2012-07-18	479	479	456	457	24,900	457
2012-07-17	493	493	472	472	49,400	472
2012-07-13	482	490	481	489	32,800	489
2012-07-12	494	494	486	486	42,200	486
2012-07-11	495	497	489	493	74,900	493
2012-07-10	501	501	493	493	113,300	493
2012-07-09	491	499	491	493	29,500	493
2012-07-06	492	500	492	497	28,600	497
2012-07-05	490	498	490	496	25,700	496
2012-07-04	485	498	485	498	30,700	498
2012-07-03	483	493	482	491	29,400	491
2012-07-02	486	498	480	490	37,700	490
2012-06-29	465	486	465	486	23,000	486
2012-06-28	464	473	464	472	25,000	472
2012-06-27	469	469	461	466	56,000	466
2012-06-26	480	481	465	466	21,000	466
2012-06-25	485	493	477	481	53,000	481
2012-06-22	486	488	481	483	18,000	483
2012-06-21	480	494	477	494	54,000	494
2012-06-20	475	478	475	478	19,000	478
2012-06-19	473	476	471	474	30,000	474
2012-06-18	470	475	470	473	27,000	473
2012-06-15	476	476	464	467	73,000	467
2012-06-14	476	483	476	479	42,000	479
2012-06-13	476	484	476	483	38,000	483
2012-06-12	472	483	468	476	61,000	476
2012-06-11	462	475	462	473	42,000	473
2012-06-08	467	467	453	462	79,000	462
2012-06-07	464	468	461	463	82,000	463
2012-06-06	452	466	452	464	74,000	464
2012-06-05	460	464	454	460	72,000	460
2012-06-04	465	476	460	461	69,000	461
2012-06-01	490	491	476	476	48,000	476
2012-05-31	478	501	476	501	430,000	501
2012-05-30	484	487	475	486	66,000	486
2012-05-29	482	485	476	482	45,000	482
2012-05-28	488	493	476	482	57,000	482
2012-05-25	488	492	480	487	57,000	487
2012-05-24	483	497	478	496	75,000	496
2012-05-23	494	495	478	483	85,000	483
2012-05-22	505	506	489	501	86,000	501
2012-05-21	497	505	494	505	81,000	505
2012-05-18	503	503	493	501	57,000	501
2012-05-17	488	511	471	510	90,000	510
2012-05-16	483	485	476	481	47,000	481
2012-05-15	480	485	464	478	79,000	478
2012-05-14	490	490	477	480	37,000	480
2012-05-11	483	490	481	490	55,000	490
2012-05-10	482	490	480	490	19,000	490
2012-05-09	491	491	476	490	51,000	490
2012-05-08	483	496	475	495	35,000	495
2012-05-07	482	491	471	488	52,000	488
2012-05-02	491	498	491	498	13,000	498
2012-05-01	498	500	487	494	67,000	494
2012-04-27	487	499	486	499	126,000	499
2012-04-26	495	495	491	495	17,000	495
2012-04-25	492	496	489	489	39,000	489
2012-04-24	488	490	480	485	41,000	485
2012-04-23	500	507	491	491	44,000	491
2012-04-20	501	509	497	499	49,000	499
2012-04-19	507	511	502	502	49,000	502
2012-04-18	501	517	501	514	35,000	514
2012-04-17	505	505	493	493	28,000	493
2012-04-16	504	510	499	501	31,000	501
2012-04-13	515	519	507	514	73,000	514
2012-04-12	505	509	499	509	52,000	509
2012-04-11	481	507	479	506	40,000	506
2012-04-10	485	495	481	482	33,000	482
2012-04-09	495	495	483	483	44,000	483
2012-04-06	508	517	496	504	93,000	504
2012-04-05	507	509	498	508	68,000	508
2012-04-04	515	529	515	517	105,000	517
2012-04-03	520	520	500	507	69,000	507
2012-04-02	528	530	520	520	69,000	520
2012-03-30	525	532	518	525	64,000	525
2012-03-29	527	527	517	520	65,000	520
2012-03-28	520	536	517	526	223,000	526
2012-03-27	501	516	501	516	76,000	516
2012-03-26	509	511	500	500	49,000	500
2012-03-23	505	513	503	509	46,000	509
2012-03-22	495	515	485	515	102,000	515
2012-03-21	505	505	487	487	56,000	487
2012-03-19	499	507	493	505	90,000	505
2012-03-16	477	498	477	489	90,000	489
2012-03-15	464	482	464	481	110,000	481
2012-03-14	457	465	455	462	81,000	462
2012-03-13	455	456	449	449	44,000	449
2012-03-12	451	456	448	455	85,000	455
2012-03-09	445	448	440	447	146,000	447
2012-03-08	444	445	440	444	41,000	444
2012-03-07	432	443	432	443	35,000	443
2012-03-06	437	442	437	441	25,000	441
2012-03-05	441	443	436	437	23,000	437
2012-03-02	444	444	441	441	52,000	441
2012-03-01	442	445	436	436	48,000	436
2012-02-29	444	447	441	442	55,000	442
2012-02-28	443	444	441	441	31,000	441
2012-02-27	443	445	442	444	27,000	444
2012-02-24	435	443	435	443	18,000	443
2012-02-23	443	444	438	439	52,000	439
2012-02-22	431	443	429	443	46,000	443
2012-02-21	431	441	431	433	38,000	433
2012-02-20	436	444	435	436	51,000	436
2012-02-17	430	442	430	438	81,000	438
2012-02-16	424	425	410	416	53,000	416
2012-02-15	427	428	413	424	71,000	424
2012-02-14	417	424	416	424	71,000	424
2012-02-13	404	412	403	410	60,000	410
2012-02-10	408	409	401	403	50,000	403
2012-02-09	393	401	393	400	44,000	400
2012-02-08	381	389	381	389	37,000	389
2012-02-07	383	383	376	377	12,000	377
2012-02-06	381	384	380	380	14,000	380
2012-02-03	375	375	370	370	12,000	370
2012-02-02	375	378	372	375	28,000	375
2012-02-01	368	373	365	370	19,000	370
2012-01-31	366	367	364	365	23,000	365
2012-01-30	379	379	364	366	30,000	366
2012-01-27	385	385	377	377	8,000	377
2012-01-26	387	387	377	378	15,000	378
2012-01-25	377	384	377	384	13,000	384
2012-01-24	376	377	376	377	10,000	377
2012-01-23	378	379	376	376	22,000	376
2012-01-20	370	373	369	373	30,000	373
2012-01-19	367	370	364	364	24,000	364
2012-01-18	363	378	360	373	28,000	373
2012-01-17	368	368	364	364	5,000	364
2012-01-16	374	374	369	369	17,000	369
2012-01-13	370	374	368	374	28,000	374
2012-01-12	368	369	364	369	41,000	369
2012-01-11	362	371	362	370	24,000	370
2012-01-10	363	363	358	361	9,000	361
2012-01-06	370	370	359	359	9,000	359
2012-01-05	370	370	360	368	24,000	368
2012-01-04	372	380	372	379	22,000	379

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