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 |
|---|---|---|---|---|---|
| 2003/12/30 | 620 | 642 | 619 | 640 | 10,264,000 |
| 2003/12/29 | 596 | 614 | 590 | 612 | 9,306,000 |
| 2003/12/26 | 585 | 597 | 581 | 588 | 9,696,000 |
| 2003/12/25 | 570 | 590 | 567 | 590 | 9,123,000 |
| 2003/12/24 | 573 | 583 | 566 | 573 | 17,657,000 |
| 2003/12/22 | 554 | 565 | 547 | 560 | 5,417,000 |
| 2003/12/19 | 544 | 554 | 537 | 549 | 6,398,000 |
| 2003/12/18 | 563 | 570 | 538 | 538 | 9,582,000 |
| 2003/12/17 | 565 | 574 | 548 | 558 | 27,714,000 |
| 2003/12/16 | 501 | 537 | 495 | 536 | 14,779,000 |
| 2003/12/15 | 503 | 516 | 501 | 516 | 4,809,000 |
| 2003/12/12 | 505 | 505 | 493 | 493 | 2,558,000 |
| 2003/12/11 | 490 | 508 | 485 | 496 | 7,367,000 |
| 2003/12/10 | 480 | 492 | 466 | 492 | 4,311,000 |
| 2003/12/09 | 478 | 485 | 457 | 485 | 4,223,000 |
| 2003/12/08 | 481 | 485 | 464 | 469 | 2,749,000 |
| 2003/12/05 | 504 | 506 | 480 | 491 | 4,364,000 |
| 2003/12/04 | 512 | 520 | 502 | 506 | 9,953,000 |
| 2003/12/03 | 484 | 506 | 483 | 497 | 14,687,000 |
| 2003/12/02 | 460 | 479 | 455 | 474 | 6,967,000 |
| 2003/12/01 | 417 | 455 | 417 | 450 | 3,213,000 |
| 2003/11/28 | 456 | 460 | 437 | 437 | 3,790,000 |
| 2003/11/27 | 459 | 468 | 447 | 461 | 3,489,000 |
| 2003/11/26 | 447 | 463 | 440 | 459 | 4,061,000 |
| 2003/11/25 | 460 | 460 | 446 | 450 | 3,657,000 |
| 2003/11/21 | 411 | 450 | 410 | 442 | 5,780,000 |
| 2003/11/20 | 427 | 439 | 385 | 431 | 8,473,000 |
| 2003/11/19 | 433 | 439 | 417 | 417 | 5,140,000 |
| 2003/11/18 | 443 | 454 | 430 | 443 | 4,886,000 |
| 2003/11/17 | 457 | 465 | 444 | 453 | 4,698,000 |
| 2003/11/14 | 498 | 517 | 480 | 487 | 6,289,000 |
| 2003/11/13 | 487 | 516 | 485 | 508 | 6,364,000 |
| 2003/11/12 | 489 | 489 | 460 | 470 | 3,395,000 |
| 2003/11/11 | 500 | 502 | 463 | 482 | 6,578,000 |
| 2003/11/10 | 520 | 536 | 505 | 520 | 2,894,000 |
| 2003/11/07 | 538 | 538 | 501 | 527 | 5,312,000 |
| 2003/11/06 | 567 | 572 | 521 | 528 | 8,024,000 |
| 2003/11/05 | 539 | 560 | 535 | 560 | 10,318,000 |
| 2003/11/04 | 545 | 545 | 528 | 540 | 5,517,000 |
| 2003/10/31 | 537 | 549 | 518 | 524 | 5,287,000 |
| 2003/10/30 | 523 | 549 | 516 | 536 | 14,522,000 |
| 2003/10/29 | 520 | 525 | 503 | 525 | 13,307,000 |
| 2003/10/28 | 452 | 492 | 452 | 485 | 4,372,000 |
| 2003/10/27 | 446 | 458 | 441 | 448 | 2,397,000 |
| 2003/10/24 | 461 | 474 | 438 | 446 | 3,463,000 |
| 2003/10/23 | 469 | 478 | 450 | 450 | 5,191,000 |
| 2003/10/22 | 496 | 507 | 485 | 486 | 2,743,000 |
| 2003/10/21 | 531 | 531 | 490 | 499 | 7,603,000 |
| 2003/10/20 | 485 | 520 | 485 | 513 | 8,753,000 |
| 2003/10/17 | 498 | 500 | 485 | 487 | 4,956,000 |
| 2003/10/16 | 476 | 505 | 473 | 494 | 22,371,000 |
| 2003/10/15 | 435 | 463 | 427 | 461 | 11,593,000 |
| 2003/10/14 | 448 | 449 | 431 | 432 | 3,688,000 |
| 2003/10/10 | 449 | 456 | 437 | 441 | 8,614,000 |
| 2003/10/09 | 430 | 453 | 427 | 448 | 24,269,000 |
| 2003/10/08 | 417 | 431 | 413 | 416 | 15,455,000 |
| 2003/10/07 | 413 | 424 | 407 | 412 | 7,590,000 |
| 2003/10/06 | 417 | 430 | 406 | 408 | 16,953,000 |
| 2003/10/03 | 378 | 417 | 376 | 416 | 21,203,000 |
| 2003/10/02 | 375 | 378 | 372 | 375 | 1,685,000 |
| 2003/10/01 | 383 | 384 | 374 | 376 | 2,682,000 |
| 2003/09/30 | 386 | 393 | 382 | 383 | 3,540,000 |
| 2003/09/29 | 379 | 390 | 377 | 388 | 4,687,000 |
| 2003/09/26 | 358 | 378 | 357 | 376 | 2,826,000 |
| 2003/09/25 | 359 | 365 | 356 | 358 | 1,808,000 |
| 2003/09/24 | 368 | 379 | 366 | 369 | 1,864,000 |
| 2003/09/22 | 372 | 374 | 362 | 369 | 1,413,000 |
| 2003/09/19 | 383 | 386 | 372 | 374 | 1,689,000 |
| 2003/09/18 | 384 | 389 | 378 | 386 | 3,758,000 |
| 2003/09/17 | 388 | 389 | 377 | 383 | 7,418,000 |
| 2003/09/16 | 364 | 375 | 356 | 373 | 2,910,000 |
| 2003/09/12 | 358 | 366 | 358 | 364 | 2,341,000 |
| 2003/09/11 | 362 | 366 | 357 | 358 | 2,283,000 |
| 2003/09/10 | 372 | 376 | 367 | 369 | 3,440,000 |
| 2003/09/09 | 363 | 377 | 360 | 376 | 4,373,000 |
| 2003/09/08 | 352 | 365 | 350 | 360 | 3,030,000 |
| 2003/09/05 | 365 | 370 | 353 | 358 | 2,777,000 |
| 2003/09/04 | 371 | 376 | 364 | 366 | 2,908,000 |
| 2003/09/03 | 390 | 390 | 371 | 374 | 4,806,000 |
| 2003/09/02 | 384 | 393 | 372 | 381 | 9,209,000 |
| 2003/09/01 | 350 | 374 | 349 | 374 | 7,149,000 |
| 2003/08/29 | 350 | 355 | 338 | 346 | 5,794,000 |
| 2003/08/28 | 364 | 369 | 343 | 355 | 10,529,000 |
| 2003/08/27 | 396 | 396 | 373 | 374 | 5,657,000 |
| 2003/08/26 | 378 | 397 | 373 | 394 | 6,482,000 |
| 2003/08/25 | 379 | 389 | 368 | 384 | 7,049,000 |
| 2003/08/22 | 390 | 397 | 386 | 387 | 6,430,000 |
| 2003/08/21 | 398 | 411 | 396 | 400 | 12,983,000 |
| 2003/08/20 | 386 | 415 | 375 | 413 | 33,186,000 |
| 2003/08/19 | 415 | 417 | 381 | 385 | 24,241,000 |
| 2003/08/18 | 405 | 425 | 397 | 425 | 23,795,000 |
| 2003/08/15 | 349 | 394 | 346 | 380 | 35,983,000 |
| 2003/08/14 | 335 | 348 | 331 | 345 | 16,565,000 |
| 2003/08/13 | 317 | 330 | 314 | 330 | 10,291,000 |
| 2003/08/12 | 318 | 327 | 311 | 311 | 12,041,000 |
| 2003/08/11 | 306 | 320 | 295 | 319 | 12,688,000 |
| 2003/08/08 | 305 | 327 | 289 | 303 | 26,715,000 |
| 2003/08/07 | 301 | 318 | 297 | 307 | 56,010,000 |
| 2003/08/06 | 244 | 248 | 236 | 238 | 6,943,000 |
| 2003/08/05 | 239 | 254 | 238 | 254 | 13,838,000 |
| 2003/08/04 | 234 | 237 | 229 | 234 | 3,426,000 |
| 2003/08/01 | 221 | 232 | 220 | 231 | 3,812,000 |
| 2003/07/31 | 224 | 224 | 218 | 220 | 1,791,000 |
| 2003/07/30 | 222 | 231 | 221 | 225 | 5,743,000 |
| 2003/07/29 | 223 | 228 | 221 | 224 | 8,371,000 |
| 2003/07/28 | 213 | 218 | 211 | 216 | 4,217,000 |
| 2003/07/25 | 206 | 209 | 203 | 208 | 1,339,000 |
| 2003/07/24 | 202 | 212 | 198 | 209 | 4,326,000 |
| 2003/07/23 | 184 | 197 | 183 | 196 | 1,628,000 |
| 2003/07/22 | 181 | 188 | 180 | 185 | 986,000 |
| 2003/07/18 | 178 | 190 | 178 | 189 | 1,289,000 |
| 2003/07/17 | 188 | 195 | 185 | 187 | 1,757,000 |
| 2003/07/16 | 207 | 209 | 198 | 203 | 1,228,000 |
| 2003/07/15 | 211 | 211 | 206 | 207 | 1,042,000 |
| 2003/07/14 | 210 | 210 | 205 | 206 | 635,000 |
| 2003/07/11 | 207 | 215 | 205 | 209 | 2,609,000 |
| 2003/07/10 | 202 | 211 | 198 | 209 | 3,470,000 |
| 2003/07/09 | 195 | 202 | 193 | 201 | 942,000 |
| 2003/07/08 | 208 | 208 | 196 | 198 | 2,191,000 |
| 2003/07/07 | 206 | 212 | 203 | 207 | 3,143,000 |
| 2003/07/04 | 191 | 204 | 186 | 204 | 2,469,000 |
| 2003/07/03 | 203 | 203 | 193 | 195 | 2,496,000 |
| 2003/07/02 | 212 | 212 | 201 | 203 | 5,347,000 |
| 2003/07/01 | 215 | 220 | 207 | 212 | 13,484,000 |
| 2003/06/30 | 189 | 206 | 185 | 204 | 8,494,000 |
| 2003/06/27 | 184 | 187 | 182 | 184 | 1,804,000 |
| 2003/06/26 | 184 | 184 | 179 | 182 | 1,420,000 |
| 2003/06/25 | 176 | 182 | 175 | 182 | 1,166,000 |
| 2003/06/24 | 177 | 180 | 176 | 176 | 943,000 |
| 2003/06/23 | 188 | 189 | 178 | 182 | 2,344,000 |
| 2003/06/20 | 174 | 188 | 173 | 187 | 3,568,000 |
| 2003/06/19 | 172 | 176 | 170 | 175 | 1,239,000 |
| 2003/06/18 | 175 | 176 | 172 | 172 | 1,013,000 |
| 2003/06/17 | 181 | 183 | 176 | 176 | 1,613,000 |
| 2003/06/16 | 172 | 176 | 170 | 176 | 2,163,000 |
| 2003/06/13 | 181 | 183 | 178 | 180 | 2,453,000 |
| 2003/06/12 | 195 | 195 | 186 | 186 | 1,725,000 |
| 2003/06/11 | 189 | 197 | 188 | 190 | 3,545,000 |
| 2003/06/10 | 183 | 188 | 182 | 187 | 1,680,000 |
| 2003/06/09 | 190 | 191 | 187 | 187 | 2,126,000 |
| 2003/06/06 | 186 | 187 | 181 | 187 | 2,903,000 |
| 2003/06/05 | 187 | 193 | 181 | 181 | 7,894,000 |
| 2003/06/04 | 170 | 187 | 169 | 182 | 22,572,000 |
| 2003/06/03 | 155 | 163 | 151 | 160 | 8,587,000 |
| 2003/06/02 | 154 | 155 | 151 | 153 | 2,052,000 |
| 2003/05/30 | 153 | 154 | 147 | 152 | 5,564,000 |
| 2003/05/29 | 162 | 162 | 142 | 145 | 8,986,000 |
| 2003/05/28 | 158 | 162 | 154 | 162 | 5,653,000 |
| 2003/05/27 | 151 | 157 | 150 | 156 | 7,264,000 |
| 2003/05/26 | 149 | 152 | 147 | 150 | 2,713,000 |
| 2003/05/23 | 149 | 150 | 145 | 147 | 1,472,000 |
| 2003/05/22 | 149 | 149 | 142 | 147 | 3,333,000 |
| 2003/05/21 | 148 | 152 | 147 | 151 | 10,996,000 |
| 2003/05/20 | 138 | 144 | 137 | 143 | 1,446,000 |
| 2003/05/19 | 136 | 139 | 135 | 138 | 621,000 |
| 2003/05/16 | 138 | 140 | 137 | 138 | 407,000 |
| 2003/05/15 | 143 | 143 | 136 | 138 | 1,104,000 |
| 2003/05/14 | 141 | 143 | 139 | 141 | 907,000 |
| 2003/05/13 | 147 | 147 | 140 | 142 | 2,863,000 |
| 2003/05/12 | 138 | 142 | 136 | 142 | 2,501,000 |
| 2003/05/09 | 133 | 139 | 130 | 137 | 1,714,000 |
| 2003/05/08 | 131 | 133 | 130 | 132 | 517,000 |
| 2003/05/07 | 132 | 133 | 130 | 132 | 474,000 |
| 2003/05/06 | 135 | 135 | 132 | 132 | 641,000 |
| 2003/05/02 | 131 | 135 | 130 | 133 | 1,055,000 |
| 2003/05/01 | 130 | 133 | 127 | 132 | 1,061,000 |
| 2003/04/30 | 127 | 130 | 126 | 128 | 1,438,000 |
| 2003/04/28 | 128 | 130 | 127 | 128 | 1,265,000 |
| 2003/04/25 | 133 | 135 | 126 | 132 | 3,239,000 |
| 2003/04/24 | 140 | 142 | 134 | 137 | 4,407,000 |
| 2003/04/23 | 132 | 153 | 132 | 143 | 23,812,000 |
| 2003/04/22 | 137 | 137 | 131 | 131 | 745,000 |
| 2003/04/21 | 133 | 136 | 132 | 135 | 1,276,000 |
| 2003/04/18 | 128 | 134 | 128 | 133 | 1,767,000 |
| 2003/04/17 | 131 | 132 | 127 | 127 | 1,318,000 |
| 2003/04/16 | 135 | 136 | 130 | 131 | 1,347,000 |
| 2003/04/15 | 134 | 135 | 131 | 134 | 719,000 |
| 2003/04/14 | 135 | 137 | 132 | 132 | 1,010,000 |
| 2003/04/11 | 140 | 141 | 135 | 138 | 802,000 |
| 2003/04/10 | 140 | 141 | 136 | 138 | 1,338,000 |
| 2003/04/09 | 141 | 147 | 138 | 139 | 3,608,000 |
| 2003/04/08 | 142 | 142 | 137 | 139 | 1,572,000 |
| 2003/04/07 | 136 | 145 | 134 | 143 | 2,471,000 |
| 2003/04/04 | 132 | 136 | 131 | 136 | 950,000 |
| 2003/04/03 | 139 | 139 | 133 | 134 | 1,198,000 |
| 2003/04/02 | 138 | 140 | 135 | 136 | 1,335,000 |
| 2003/04/01 | 130 | 138 | 129 | 138 | 1,795,000 |
| 2003/03/31 | 137 | 137 | 131 | 134 | 1,732,000 |
| 2003/03/28 | 144 | 146 | 138 | 140 | 3,596,000 |
| 2003/03/27 | 134 | 143 | 132 | 141 | 5,181,000 |
| 2003/03/26 | 133 | 137 | 132 | 133 | 1,605,000 |
| 2003/03/25 | 131 | 134 | 130 | 132 | 1,348,000 |
| 2003/03/24 | 142 | 142 | 135 | 136 | 2,662,000 |
| 2003/03/20 | 125 | 135 | 124 | 133 | 6,537,000 |
| 2003/03/19 | 127 | 127 | 118 | 122 | 6,571,000 |
| 2003/03/18 | 134 | 135 | 129 | 130 | 2,342,000 |
| 2003/03/17 | 137 | 139 | 126 | 126 | 3,407,000 |
| 2003/03/14 | 145 | 148 | 139 | 140 | 4,273,000 |
| 2003/03/13 | 144 | 145 | 138 | 142 | 2,684,000 |
| 2003/03/12 | 139 | 144 | 138 | 141 | 2,598,000 |
| 2003/03/11 | 137 | 148 | 137 | 139 | 5,148,000 |
| 2003/03/10 | 136 | 143 | 131 | 142 | 5,325,000 |
| 2003/03/07 | 150 | 152 | 139 | 139 | 3,816,000 |
| 2003/03/06 | 159 | 162 | 153 | 153 | 7,764,000 |
| 2003/03/05 | 146 | 158 | 146 | 155 | 6,347,000 |
| 2003/03/04 | 160 | 168 | 148 | 149 | 11,391,000 |
| 2003/03/03 | 143 | 156 | 141 | 156 | 17,646,000 |
| 2003/02/28 | 137 | 141 | 134 | 139 | 10,761,000 |
| 2003/02/27 | 130 | 137 | 129 | 136 | 10,731,000 |
| 2003/02/26 | 124 | 128 | 124 | 127 | 1,566,000 |
| 2003/02/25 | 125 | 128 | 122 | 123 | 2,382,000 |
| 2003/02/24 | 130 | 132 | 128 | 129 | 1,819,000 |
| 2003/02/21 | 131 | 131 | 125 | 129 | 2,871,000 |
| 2003/02/20 | 131 | 133 | 127 | 128 | 4,623,000 |
| 2003/02/19 | 128 | 135 | 127 | 135 | 12,149,000 |
| 2003/02/18 | 124 | 127 | 121 | 126 | 2,214,000 |
| 2003/02/17 | 121 | 125 | 121 | 123 | 2,512,000 |
| 2003/02/14 | 119 | 122 | 118 | 119 | 1,322,000 |
| 2003/02/13 | 124 | 125 | 118 | 119 | 2,214,000 |
| 2003/02/12 | 121 | 126 | 121 | 125 | 3,155,000 |
| 2003/02/10 | 119 | 122 | 118 | 122 | 1,113,000 |
| 2003/02/07 | 119 | 121 | 117 | 121 | 1,656,000 |
| 2003/02/06 | 124 | 128 | 120 | 121 | 9,063,000 |
| 2003/02/05 | 117 | 124 | 113 | 123 | 7,176,000 |
| 2003/02/04 | 114 | 117 | 111 | 116 | 3,935,000 |
| 2003/02/03 | 106 | 112 | 106 | 109 | 2,258,000 |
| 2003/01/31 | 101 | 109 | 101 | 105 | 4,179,000 |
| 2003/01/30 | 104 | 108 | 101 | 103 | 3,915,000 |
| 2003/01/29 | 113 | 114 | 104 | 105 | 5,486,000 |
| 2003/01/28 | 121 | 122 | 115 | 116 | 4,802,000 |
| 2003/01/27 | 120 | 126 | 118 | 123 | 9,681,000 |
| 2003/01/24 | 118 | 122 | 115 | 120 | 7,643,000 |
| 2003/01/23 | 114 | 117 | 112 | 113 | 2,989,000 |
| 2003/01/22 | 118 | 122 | 115 | 119 | 9,972,000 |
| 2003/01/21 | 105 | 118 | 104 | 117 | 12,365,000 |
| 2003/01/20 | 104 | 105 | 99 | 101 | 2,428,000 |
| 2003/01/17 | 106 | 111 | 102 | 102 | 9,115,000 |
| 2003/01/16 | 94 | 105 | 93 | 104 | 6,082,000 |
| 2003/01/15 | 100 | 100 | 93 | 94 | 2,096,000 |
| 2003/01/14 | 93 | 102 | 93 | 102 | 8,139,000 |
| 2003/01/10 | 88 | 92 | 87 | 92 | 1,472,000 |
| 2003/01/09 | 84 | 89 | 83 | 87 | 838,000 |
| 2003/01/08 | 85 | 87 | 83 | 86 | 960,000 |
| 2003/01/07 | 90 | 91 | 85 | 87 | 1,483,000 |
| 2003/01/06 | 86 | 92 | 85 | 88 | 2,227,000 |