大平洋金属(5541)の株価時系列情報
大平洋金属(5541)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 535 | 535 | 522 | 522 | 120,000 |
| 1990/12/27 | 527 | 535 | 520 | 530 | 213,000 |
| 1990/12/26 | 525 | 525 | 510 | 520 | 121,000 |
| 1990/12/25 | 540 | 540 | 510 | 515 | 174,000 |
| 1990/12/21 | 551 | 565 | 536 | 536 | 126,000 |
| 1990/12/20 | 580 | 590 | 565 | 565 | 202,000 |
| 1990/12/19 | 600 | 608 | 571 | 580 | 279,000 |
| 1990/12/18 | 575 | 590 | 575 | 590 | 104,000 |
| 1990/12/17 | 590 | 590 | 571 | 580 | 141,000 |
| 1990/12/14 | 590 | 595 | 580 | 588 | 202,000 |
| 1990/12/13 | 575 | 599 | 565 | 599 | 215,000 |
| 1990/12/12 | 579 | 590 | 565 | 565 | 323,000 |
| 1990/12/11 | 530 | 579 | 521 | 574 | 323,000 |
| 1990/12/10 | 540 | 555 | 535 | 535 | 211,000 |
| 1990/12/07 | 540 | 543 | 530 | 530 | 154,000 |
| 1990/12/06 | 501 | 501 | 491 | 495 | 149,000 |
| 1990/12/05 | 490 | 500 | 485 | 495 | 78,000 |
| 1990/12/04 | 525 | 525 | 485 | 485 | 180,000 |
| 1990/12/03 | 534 | 545 | 525 | 525 | 125,000 |
| 1990/11/30 | 497 | 515 | 491 | 515 | 223,000 |
| 1990/11/29 | 516 | 530 | 511 | 511 | 207,000 |
| 1990/11/28 | 593 | 600 | 560 | 566 | 67,000 |
| 1990/11/27 | 620 | 620 | 590 | 609 | 70,000 |
| 1990/11/26 | 610 | 620 | 601 | 620 | 149,000 |
| 1990/11/22 | 611 | 620 | 595 | 602 | 239,000 |
| 1990/11/21 | 630 | 630 | 600 | 610 | 143,000 |
| 1990/11/20 | 660 | 665 | 636 | 650 | 124,000 |
| 1990/11/19 | 659 | 659 | 650 | 650 | 320,000 |
| 1990/11/16 | 684 | 684 | 670 | 672 | 112,000 |
| 1990/11/15 | 695 | 695 | 667 | 695 | 175,000 |
| 1990/11/14 | 709 | 709 | 685 | 685 | 87,000 |
| 1990/11/13 | 692 | 700 | 692 | 699 | 63,000 |
| 1990/11/09 | 665 | 665 | 630 | 652 | 2,409,000 |
| 1990/11/08 | 685 | 685 | 659 | 665 | 79,000 |
| 1990/11/07 | 722 | 722 | 690 | 690 | 60,000 |
| 1990/11/06 | 721 | 740 | 716 | 720 | 85,000 |
| 1990/11/05 | 730 | 730 | 720 | 720 | 20,000 |
| 1990/11/02 | 730 | 730 | 711 | 711 | 74,000 |
| 1990/11/01 | 746 | 746 | 720 | 720 | 153,000 |
| 1990/10/31 | 756 | 756 | 741 | 741 | 177,000 |
| 1990/10/30 | 739 | 748 | 735 | 747 | 161,000 |
| 1990/10/29 | 736 | 740 | 732 | 735 | 108,000 |
| 1990/10/26 | 741 | 741 | 725 | 730 | 136,000 |
| 1990/10/25 | 734 | 759 | 734 | 746 | 245,000 |
| 1990/10/24 | 726 | 740 | 725 | 735 | 103,000 |
| 1990/10/23 | 734 | 745 | 733 | 733 | 155,000 |
| 1990/10/22 | 724 | 747 | 724 | 724 | 163,000 |
| 1990/10/19 | 729 | 750 | 724 | 724 | 153,000 |
| 1990/10/18 | 712 | 725 | 711 | 721 | 96,000 |
| 1990/10/17 | 716 | 720 | 711 | 719 | 99,000 |
| 1990/10/16 | 725 | 730 | 715 | 715 | 130,000 |
| 1990/10/15 | 732 | 735 | 710 | 715 | 74,000 |
| 1990/10/12 | 735 | 735 | 712 | 728 | 97,000 |
| 1990/10/11 | 735 | 742 | 715 | 735 | 292,000 |
| 1990/10/09 | 715 | 785 | 701 | 758 | 984,000 |
| 1990/10/08 | 666 | 716 | 666 | 714 | 174,000 |
| 1990/10/05 | 657 | 680 | 657 | 661 | 73,000 |
| 1990/10/04 | 652 | 670 | 632 | 667 | 140,000 |
| 1990/10/03 | 650 | 694 | 650 | 682 | 60,000 |
| 1990/10/02 | 600 | 630 | 600 | 630 | 154,000 |
| 1990/10/01 | 616 | 619 | 601 | 601 | 66,000 |
| 1990/09/28 | 660 | 670 | 615 | 626 | 295,000 |
| 1990/09/27 | 700 | 710 | 660 | 680 | 242,000 |
| 1990/09/26 | 773 | 780 | 750 | 750 | 67,000 |
| 1990/09/25 | 782 | 785 | 772 | 772 | 75,000 |
| 1990/09/21 | 800 | 815 | 782 | 815 | 538,000 |
| 1990/09/20 | 806 | 820 | 801 | 801 | 187,000 |
| 1990/09/19 | 817 | 830 | 810 | 811 | 60,000 |
| 1990/09/18 | 851 | 851 | 811 | 827 | 114,000 |
| 1990/09/17 | 870 | 878 | 851 | 852 | 73,000 |
| 1990/09/14 | 870 | 899 | 870 | 870 | 246,000 |
| 1990/09/13 | 860 | 870 | 850 | 870 | 141,000 |
| 1990/09/12 | 836 | 860 | 820 | 860 | 129,000 |
| 1990/09/11 | 857 | 857 | 840 | 846 | 66,000 |
| 1990/09/10 | 860 | 870 | 859 | 868 | 64,000 |
| 1990/09/07 | 838 | 841 | 800 | 840 | 250,000 |
| 1990/09/06 | 855 | 867 | 840 | 841 | 102,000 |
| 1990/09/05 | 860 | 862 | 820 | 838 | 206,000 |
| 1990/09/04 | 885 | 911 | 859 | 870 | 117,000 |
| 1990/09/03 | 929 | 935 | 880 | 900 | 301,000 |
| 1990/08/31 | 889 | 949 | 889 | 919 | 1,223,000 |
| 1990/08/30 | 840 | 884 | 830 | 884 | 295,000 |
| 1990/08/29 | 840 | 850 | 820 | 820 | 313,000 |
| 1990/08/28 | 815 | 850 | 810 | 850 | 270,000 |
| 1990/08/27 | 809 | 820 | 800 | 805 | 198,000 |
| 1990/08/24 | 825 | 856 | 819 | 820 | 334,000 |
| 1990/08/23 | 835 | 885 | 821 | 835 | 569,000 |
| 1990/08/22 | 860 | 870 | 829 | 830 | 203,000 |
| 1990/08/21 | 909 | 909 | 872 | 880 | 127,000 |
| 1990/08/20 | 910 | 910 | 900 | 900 | 105,000 |
| 1990/08/17 | 920 | 961 | 920 | 920 | 699,000 |
| 1990/08/16 | 921 | 939 | 901 | 939 | 232,000 |
| 1990/08/15 | 827 | 840 | 825 | 840 | 205,000 |
| 1990/08/14 | 840 | 840 | 800 | 807 | 124,000 |
| 1990/08/13 | 860 | 860 | 840 | 840 | 90,000 |
| 1990/08/10 | 881 | 881 | 851 | 860 | 136,000 |
| 1990/08/09 | 900 | 905 | 861 | 861 | 122,000 |
| 1990/08/08 | 855 | 875 | 854 | 854 | 35,000 |
| 1990/08/07 | 865 | 900 | 865 | 865 | 135,000 |
| 1990/08/06 | 910 | 911 | 905 | 905 | 66,000 |
| 1990/08/03 | 972 | 972 | 951 | 951 | 126,000 |
| 1990/08/02 | 975 | 980 | 970 | 970 | 76,000 |
| 1990/08/01 | 964 | 990 | 964 | 975 | 160,000 |
| 1990/07/31 | 952 | 975 | 952 | 973 | 97,000 |
| 1990/07/30 | 975 | 975 | 955 | 956 | 75,000 |
| 1990/07/27 | 1,000 | 1,010 | 985 | 985 | 87,000 |
| 1990/07/26 | 1,000 | 1,020 | 990 | 1,010 | 175,000 |
| 1990/07/25 | 1,020 | 1,020 | 1,000 | 1,000 | 64,000 |
| 1990/07/24 | 1,000 | 1,010 | 1,000 | 1,000 | 83,000 |
| 1990/07/23 | 1,010 | 1,020 | 995 | 1,020 | 674,000 |
| 1990/07/20 | 1,010 | 1,030 | 1,010 | 1,010 | 167,000 |
| 1990/07/19 | 1,060 | 1,060 | 1,010 | 1,020 | 483,000 |
| 1990/07/18 | 1,050 | 1,060 | 1,030 | 1,060 | 312,000 |
| 1990/07/17 | 1,050 | 1,050 | 1,000 | 1,000 | 145,000 |
| 1990/07/16 | 1,030 | 1,050 | 1,000 | 1,030 | 114,000 |
| 1990/07/13 | 1,000 | 1,020 | 1,000 | 1,020 | 190,000 |
| 1990/07/12 | 1,020 | 1,020 | 987 | 990 | 355,000 |
| 1990/07/11 | 998 | 1,010 | 998 | 1,010 | 126,000 |
| 1990/07/10 | 1,010 | 1,030 | 995 | 995 | 334,000 |
| 1990/07/09 | 1,000 | 1,020 | 1,000 | 1,010 | 1,909,000 |
| 1990/07/06 | 1,020 | 1,020 | 1,000 | 1,010 | 91,000 |
| 1990/07/05 | 1,020 | 1,030 | 1,000 | 1,020 | 329,000 |
| 1990/07/04 | 1,020 | 1,060 | 1,020 | 1,060 | 93,000 |
| 1990/07/03 | 1,040 | 1,040 | 1,020 | 1,020 | 106,000 |
| 1990/07/02 | 1,050 | 1,050 | 1,020 | 1,020 | 92,000 |
| 1990/06/29 | 1,050 | 1,070 | 1,020 | 1,030 | 155,000 |
| 1990/06/28 | 1,050 | 1,090 | 1,050 | 1,050 | 1,138,000 |
| 1990/06/27 | 1,030 | 1,050 | 1,010 | 1,030 | 706,000 |
| 1990/06/26 | 1,020 | 1,030 | 1,010 | 1,010 | 190,000 |
| 1990/06/25 | 1,080 | 1,080 | 1,030 | 1,040 | 90,000 |
| 1990/06/22 | 1,050 | 1,070 | 1,020 | 1,070 | 261,000 |
| 1990/06/21 | 1,100 | 1,100 | 1,050 | 1,050 | 260,000 |
| 1990/06/20 | 1,120 | 1,160 | 1,070 | 1,080 | 1,881,000 |
| 1990/06/19 | 1,060 | 1,120 | 1,050 | 1,120 | 3,363,000 |
| 1990/06/18 | 1,050 | 1,070 | 1,040 | 1,070 | 548,000 |
| 1990/06/15 | 1,030 | 1,050 | 1,020 | 1,040 | 321,000 |
| 1990/06/14 | 1,050 | 1,070 | 1,040 | 1,060 | 1,011,000 |
| 1990/06/13 | 1,050 | 1,080 | 1,040 | 1,080 | 192,000 |
| 1990/06/12 | 1,050 | 1,060 | 1,040 | 1,050 | 196,000 |
| 1990/06/11 | 1,080 | 1,080 | 1,050 | 1,060 | 134,000 |
| 1990/06/08 | 1,070 | 1,090 | 1,070 | 1,080 | 162,000 |
| 1990/06/07 | 1,080 | 1,090 | 1,070 | 1,090 | 216,000 |
| 1990/06/06 | 1,070 | 1,090 | 1,070 | 1,080 | 139,000 |
| 1990/06/05 | 1,090 | 1,120 | 1,070 | 1,070 | 147,000 |
| 1990/06/04 | 1,100 | 1,120 | 1,090 | 1,100 | 246,000 |
| 1990/06/01 | 1,120 | 1,130 | 1,100 | 1,120 | 275,000 |
| 1990/05/31 | 1,150 | 1,160 | 1,120 | 1,160 | 159,000 |
| 1990/05/30 | 1,110 | 1,160 | 1,100 | 1,160 | 309,000 |
| 1990/05/29 | 1,120 | 1,140 | 1,110 | 1,110 | 263,000 |
| 1990/05/28 | 1,120 | 1,150 | 1,120 | 1,150 | 225,000 |
| 1990/05/25 | 1,130 | 1,150 | 1,130 | 1,150 | 298,000 |
| 1990/05/24 | 1,150 | 1,170 | 1,140 | 1,150 | 473,000 |
| 1990/05/23 | 1,130 | 1,200 | 1,120 | 1,170 | 2,256,000 |
| 1990/05/22 | 1,120 | 1,140 | 1,110 | 1,130 | 513,000 |
| 1990/05/21 | 1,070 | 1,150 | 1,070 | 1,120 | 1,214,000 |
| 1990/05/18 | 1,090 | 1,090 | 1,060 | 1,070 | 288,000 |
| 1990/05/17 | 1,120 | 1,130 | 1,100 | 1,100 | 275,000 |
| 1990/05/16 | 1,140 | 1,170 | 1,120 | 1,140 | 2,666,000 |
| 1990/05/15 | 1,070 | 1,150 | 1,070 | 1,140 | 1,932,000 |
| 1990/05/14 | 1,070 | 1,110 | 1,060 | 1,090 | 1,149,000 |
| 1990/05/11 | 1,010 | 1,070 | 1,000 | 1,050 | 768,000 |
| 1990/05/10 | 989 | 1,020 | 984 | 1,000 | 544,000 |
| 1990/05/09 | 960 | 985 | 960 | 980 | 235,000 |
| 1990/05/08 | 936 | 970 | 936 | 970 | 203,000 |
| 1990/05/07 | 906 | 962 | 906 | 940 | 174,000 |
| 1990/05/02 | 900 | 905 | 892 | 898 | 142,000 |
| 1990/05/01 | 900 | 900 | 886 | 890 | 75,000 |
| 1990/04/27 | 900 | 902 | 875 | 881 | 292,000 |
| 1990/04/26 | 920 | 930 | 900 | 901 | 285,000 |
| 1990/04/25 | 940 | 940 | 921 | 923 | 138,000 |
| 1990/04/24 | 940 | 960 | 930 | 960 | 123,000 |
| 1990/04/23 | 970 | 970 | 949 | 970 | 121,000 |
| 1990/04/20 | 961 | 980 | 961 | 980 | 230,000 |
| 1990/04/19 | 979 | 998 | 950 | 971 | 259,000 |
| 1990/04/18 | 945 | 980 | 945 | 980 | 133,000 |
| 1990/04/17 | 974 | 994 | 955 | 955 | 119,000 |
| 1990/04/16 | 1,000 | 1,000 | 989 | 994 | 104,000 |
| 1990/04/13 | 999 | 1,010 | 998 | 1,000 | 320,000 |
| 1990/04/12 | 975 | 1,040 | 970 | 999 | 806,000 |
| 1990/04/11 | 980 | 980 | 955 | 975 | 170,000 |
| 1990/04/10 | 969 | 990 | 960 | 990 | 134,000 |
| 1990/04/09 | 955 | 1,000 | 955 | 1,000 | 166,000 |
| 1990/04/06 | 870 | 929 | 870 | 915 | 301,000 |
| 1990/04/05 | 839 | 849 | 839 | 849 | 553,000 |
| 1990/04/04 | 990 | 995 | 940 | 950 | 248,000 |
| 1990/04/03 | 970 | 1,030 | 970 | 990 | 1,508,000 |
| 1990/04/02 | 1,040 | 1,040 | 965 | 965 | 285,000 |
| 1990/03/30 | 1,060 | 1,090 | 1,030 | 1,080 | 803,000 |
| 1990/03/29 | 1,060 | 1,100 | 1,030 | 1,030 | 1,128,000 |
| 1990/03/28 | 1,030 | 1,100 | 1,010 | 1,080 | 609,000 |
| 1990/03/27 | 978 | 1,070 | 960 | 1,070 | 1,412,000 |
| 1990/03/27 | 1 -> 1.05 分割 | ||||
| 1990/03/26 | 1,020 | 1,030 | 990 | 1,020 | 976,000 |
| 1990/03/23 | 1,050 | 1,090 | 1,030 | 1,030 | 741,000 |
| 1990/03/22 | 1,020 | 1,050 | 1,020 | 1,050 | 191,000 |
| 1990/03/20 | 1,100 | 1,120 | 1,090 | 1,120 | 325,000 |
| 1990/03/19 | 1,150 | 1,160 | 1,100 | 1,120 | 740,000 |
| 1990/03/16 | 1,170 | 1,210 | 1,150 | 1,170 | 691,000 |
| 1990/03/15 | 1,140 | 1,180 | 1,130 | 1,180 | 392,000 |
| 1990/03/14 | 1,110 | 1,150 | 1,110 | 1,120 | 611,000 |
| 1990/03/13 | 1,120 | 1,150 | 1,100 | 1,130 | 1,107,000 |
| 1990/03/12 | 1,150 | 1,160 | 1,130 | 1,160 | 277,000 |
| 1990/03/09 | 1,160 | 1,190 | 1,150 | 1,150 | 185,000 |
| 1990/03/08 | 1,150 | 1,190 | 1,150 | 1,190 | 214,000 |
| 1990/03/07 | 1,170 | 1,190 | 1,150 | 1,190 | 221,000 |
| 1990/03/06 | 1,180 | 1,200 | 1,160 | 1,190 | 178,000 |
| 1990/03/05 | 1,180 | 1,190 | 1,160 | 1,190 | 183,000 |
| 1990/03/02 | 1,150 | 1,230 | 1,120 | 1,190 | 865,000 |
| 1990/03/01 | 1,160 | 1,190 | 1,160 | 1,170 | 198,000 |
| 1990/02/28 | 1,130 | 1,210 | 1,130 | 1,180 | 429,000 |
| 1990/02/27 | 1,100 | 1,170 | 1,070 | 1,110 | 488,000 |
| 1990/02/26 | 1,160 | 1,160 | 1,040 | 1,100 | 338,000 |
| 1990/02/23 | 1,180 | 1,200 | 1,160 | 1,180 | 110,000 |
| 1990/02/22 | 1,190 | 1,220 | 1,160 | 1,220 | 312,000 |
| 1990/02/21 | 1,190 | 1,200 | 1,180 | 1,190 | 169,000 |
| 1990/02/20 | 1,190 | 1,200 | 1,190 | 1,190 | 186,000 |
| 1990/02/19 | 1,210 | 1,220 | 1,200 | 1,200 | 81,000 |
| 1990/02/16 | 1,230 | 1,230 | 1,190 | 1,190 | 196,000 |
| 1990/02/15 | 1,200 | 1,220 | 1,200 | 1,220 | 166,000 |
| 1990/02/14 | 1,190 | 1,210 | 1,190 | 1,190 | 120,000 |
| 1990/02/13 | 1,210 | 1,210 | 1,200 | 1,200 | 172,000 |
| 1990/02/09 | 1,200 | 1,200 | 1,180 | 1,200 | 183,000 |
| 1990/02/08 | 1,230 | 1,240 | 1,200 | 1,200 | 129,000 |
| 1990/02/07 | 1,230 | 1,240 | 1,220 | 1,240 | 507,000 |
| 1990/02/06 | 1,200 | 1,250 | 1,200 | 1,240 | 389,000 |
| 1990/02/05 | 1,220 | 1,220 | 1,190 | 1,190 | 111,000 |
| 1990/02/02 | 1,190 | 1,230 | 1,190 | 1,200 | 214,000 |
| 1990/02/01 | 1,190 | 1,220 | 1,170 | 1,210 | 740,000 |
| 1990/01/31 | 1,190 | 1,200 | 1,170 | 1,190 | 164,000 |
| 1990/01/30 | 1,170 | 1,200 | 1,170 | 1,180 | 110,000 |
| 1990/01/29 | 1,190 | 1,200 | 1,170 | 1,180 | 159,000 |
| 1990/01/26 | 1,200 | 1,200 | 1,180 | 1,180 | 364,000 |
| 1990/01/25 | 1,180 | 1,210 | 1,170 | 1,200 | 545,000 |
| 1990/01/24 | 1,190 | 1,210 | 1,180 | 1,180 | 345,000 |
| 1990/01/23 | 1,190 | 1,200 | 1,180 | 1,190 | 183,000 |
| 1990/01/22 | 1,210 | 1,230 | 1,200 | 1,200 | 256,000 |
| 1990/01/19 | 1,200 | 1,220 | 1,190 | 1,210 | 347,000 |
| 1990/01/18 | 1,200 | 1,220 | 1,200 | 1,210 | 425,000 |
| 1990/01/17 | 1,230 | 1,240 | 1,210 | 1,220 | 430,000 |
| 1990/01/16 | 1,230 | 1,240 | 1,220 | 1,220 | 255,000 |
| 1990/01/12 | 1,240 | 1,260 | 1,240 | 1,250 | 645,000 |
| 1990/01/11 | 1,240 | 1,250 | 1,220 | 1,240 | 483,000 |
| 1990/01/10 | 1,240 | 1,260 | 1,230 | 1,240 | 817,000 |
| 1990/01/09 | 1,250 | 1,260 | 1,240 | 1,250 | 629,000 |
| 1990/01/08 | 1,230 | 1,270 | 1,220 | 1,260 | 180,000 |
| 1990/01/05 | 1,240 | 1,240 | 1,220 | 1,220 | 216,000 |
| 1990/01/04 | 1,230 | 1,250 | 1,230 | 1,230 | 156,000 |