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 |
|---|---|---|---|---|---|
| 1984/12/28 | 415 | 423 | 398 | 400 | 1,434,000 |
| 1984/12/27 | 405 | 410 | 402 | 410 | 1,151,000 |
| 1984/12/26 | 423 | 425 | 401 | 410 | 3,313,000 |
| 1984/12/25 | 433 | 433 | 423 | 428 | 1,618,000 |
| 1984/12/24 | 443 | 449 | 432 | 436 | 789,000 |
| 1984/12/22 | 435 | 450 | 431 | 439 | 1,008,000 |
| 1984/12/21 | 445 | 449 | 426 | 440 | 2,364,000 |
| 1984/12/20 | 442 | 465 | 442 | 450 | 1,361,000 |
| 1984/12/19 | 490 | 493 | 436 | 445 | 3,627,000 |
| 1984/12/18 | 449 | 498 | 435 | 485 | 5,612,000 |
| 1984/12/17 | 465 | 482 | 420 | 455 | 7,687,000 |
| 1984/12/15 | 460 | 460 | 460 | 460 | 4,145,000 |
| 1984/12/14 | 552 | 570 | 552 | 560 | 1,936,000 |
| 1984/12/13 | 599 | 599 | 550 | 559 | 2,928,000 |
| 1984/12/12 | 600 | 605 | 582 | 598 | 2,743,000 |
| 1984/12/11 | 640 | 651 | 578 | 590 | 6,028,000 |
| 1984/12/10 | 640 | 650 | 636 | 642 | 10,874,999 |
| 1984/12/07 | 581 | 615 | 577 | 615 | 3,504,000 |
| 1984/12/06 | 586 | 604 | 577 | 580 | 2,616,000 |
| 1984/12/05 | 627 | 628 | 585 | 585 | 5,023,000 |
| 1984/12/04 | 615 | 625 | 601 | 607 | 4,588,000 |
| 1984/12/03 | 642 | 648 | 610 | 625 | 12,072,999 |
| 1984/12/01 | 637 | 660 | 637 | 645 | 18,113,999 |
| 1984/11/30 | 571 | 618 | 565 | 618 | 18,734,999 |
| 1984/11/29 | 567 | 577 | 550 | 551 | 4,110,000 |
| 1984/11/28 | 575 | 581 | 561 | 568 | 14,140,999 |
| 1984/11/27 | 520 | 570 | 520 | 553 | 10,141,999 |
| 1984/11/26 | 523 | 531 | 517 | 520 | 1,244,000 |
| 1984/11/24 | 520 | 535 | 513 | 531 | 1,125,000 |
| 1984/11/22 | 507 | 524 | 507 | 524 | 1,093,000 |
| 1984/11/21 | 511 | 524 | 505 | 505 | 1,102,000 |
| 1984/11/20 | 499 | 524 | 498 | 515 | 2,106,000 |
| 1984/11/19 | 517 | 520 | 492 | 495 | 2,638,000 |
| 1984/11/17 | 549 | 549 | 525 | 525 | 3,207,000 |
| 1984/11/16 | 511 | 550 | 511 | 550 | 5,853,000 |
| 1984/11/15 | 519 | 519 | 509 | 511 | 1,096,000 |
| 1984/11/14 | 517 | 520 | 508 | 511 | 980,000 |
| 1984/11/13 | 514 | 524 | 507 | 507 | 1,639,000 |
| 1984/11/12 | 527 | 527 | 503 | 505 | 1,455,000 |
| 1984/11/09 | 531 | 540 | 516 | 518 | 6,618,000 |
| 1984/11/08 | 522 | 534 | 513 | 532 | 4,946,000 |
| 1984/11/07 | 531 | 535 | 510 | 512 | 4,403,000 |
| 1984/11/06 | 530 | 534 | 516 | 531 | 5,640,000 |
| 1984/11/05 | 530 | 539 | 524 | 524 | 8,555,000 |
| 1984/11/02 | 511 | 528 | 507 | 525 | 13,861,999 |
| 1984/11/01 | 508 | 514 | 497 | 504 | 5,479,000 |
| 1984/10/31 | 510 | 520 | 496 | 500 | 14,147,999 |
| 1984/10/30 | 469 | 500 | 467 | 500 | 8,081,000 |
| 1984/10/29 | 475 | 476 | 464 | 464 | 1,900,000 |
| 1984/10/27 | 483 | 483 | 471 | 471 | 1,934,000 |
| 1984/10/26 | 486 | 494 | 471 | 478 | 6,843,000 |
| 1984/10/25 | 469 | 477 | 460 | 476 | 5,725,000 |
| 1984/10/24 | 462 | 462 | 450 | 458 | 4,735,000 |
| 1984/10/23 | 437 | 453 | 437 | 452 | 3,668,000 |
| 1984/10/22 | 439 | 440 | 425 | 427 | 854,000 |
| 1984/10/20 | 425 | 444 | 425 | 440 | 1,363,000 |
| 1984/10/19 | 409 | 415 | 406 | 413 | 952,000 |
| 1984/10/18 | 410 | 410 | 400 | 406 | 1,037,000 |
| 1984/10/17 | 421 | 421 | 407 | 414 | 1,266,000 |
| 1984/10/16 | 420 | 429 | 415 | 415 | 1,699,000 |
| 1984/10/15 | 401 | 418 | 396 | 418 | 1,265,000 |
| 1984/10/12 | 400 | 402 | 390 | 400 | 2,400,000 |
| 1984/10/11 | 421 | 421 | 405 | 405 | 1,676,000 |
| 1984/10/09 | 425 | 428 | 420 | 421 | 681,000 |
| 1984/10/08 | 429 | 430 | 420 | 425 | 553,000 |
| 1984/10/06 | 424 | 425 | 420 | 424 | 758,000 |
| 1984/10/05 | 435 | 435 | 425 | 426 | 727,000 |
| 1984/10/04 | 432 | 440 | 426 | 430 | 868,000 |
| 1984/10/03 | 437 | 438 | 427 | 427 | 804,000 |
| 1984/10/02 | 442 | 445 | 428 | 432 | 817,000 |
| 1984/10/01 | 455 | 459 | 440 | 447 | 2,262,000 |
| 1984/09/29 | 443 | 450 | 441 | 450 | 1,134,000 |
| 1984/09/28 | 434 | 446 | 428 | 440 | 1,956,000 |
| 1984/09/27 | 420 | 430 | 417 | 430 | 1,469,000 |
| 1984/09/26 | 431 | 433 | 425 | 425 | 1,982,000 |
| 1984/09/25 | 436 | 439 | 430 | 433 | 793,000 |
| 1984/09/22 | 440 | 445 | 436 | 441 | 642,000 |
| 1984/09/21 | 440 | 446 | 435 | 445 | 1,806,000 |
| 1984/09/20 | 429 | 435 | 413 | 435 | 2,850,000 |
| 1984/09/19 | 449 | 452 | 425 | 426 | 2,512,000 |
| 1984/09/18 | 436 | 447 | 433 | 439 | 2,061,000 |
| 1984/09/17 | 471 | 475 | 432 | 433 | 3,380,000 |
| 1984/09/14 | 468 | 479 | 467 | 476 | 2,501,000 |
| 1984/09/13 | 478 | 482 | 473 | 478 | 2,844,000 |
| 1984/09/12 | 490 | 494 | 468 | 468 | 4,059,000 |
| 1984/09/11 | 518 | 518 | 481 | 483 | 5,455,000 |
| 1984/09/10 | 489 | 519 | 487 | 512 | 10,148,999 |
| 1984/09/07 | 490 | 492 | 481 | 488 | 3,023,000 |
| 1984/09/06 | 480 | 492 | 478 | 485 | 2,452,000 |
| 1984/09/05 | 487 | 490 | 482 | 482 | 2,287,000 |
| 1984/09/04 | 477 | 495 | 477 | 492 | 4,293,000 |
| 1984/09/03 | 491 | 495 | 480 | 481 | 3,604,000 |
| 1984/09/01 | 500 | 508 | 491 | 495 | 3,747,000 |
| 1984/08/31 | 500 | 515 | 493 | 495 | 13,598,999 |
| 1984/08/30 | 465 | 500 | 463 | 500 | 19,603,999 |
| 1984/08/29 | 462 | 469 | 461 | 463 | 10,648,999 |
| 1984/08/28 | 439 | 459 | 439 | 452 | 7,835,000 |
| 1984/08/27 | 440 | 445 | 437 | 439 | 3,070,000 |
| 1984/08/25 | 445 | 445 | 437 | 441 | 2,193,000 |
| 1984/08/24 | 443 | 452 | 435 | 445 | 9,956,000 |
| 1984/08/23 | 426 | 445 | 424 | 443 | 8,095,000 |
| 1984/08/22 | 417 | 427 | 416 | 422 | 2,286,000 |
| 1984/08/21 | 427 | 430 | 417 | 419 | 4,234,000 |
| 1984/08/20 | 417 | 429 | 415 | 424 | 4,145,000 |
| 1984/08/18 | 409 | 415 | 401 | 415 | 1,857,000 |
| 1984/08/17 | 416 | 420 | 411 | 411 | 3,794,000 |
| 1984/08/16 | 415 | 421 | 411 | 417 | 4,291,000 |
| 1984/08/15 | 404 | 419 | 403 | 408 | 7,325,000 |
| 1984/08/14 | 400 | 405 | 397 | 401 | 3,395,000 |
| 1984/08/13 | 395 | 398 | 389 | 390 | 1,195,000 |
| 1984/08/10 | 378 | 395 | 377 | 390 | 3,164,000 |
| 1984/08/09 | 392 | 393 | 376 | 383 | 1,397,000 |
| 1984/08/08 | 387 | 396 | 380 | 391 | 2,132,000 |
| 1984/08/07 | 392 | 400 | 381 | 382 | 3,201,000 |
| 1984/08/06 | 374 | 392 | 373 | 392 | 1,978,000 |
| 1984/08/04 | 370 | 378 | 366 | 376 | 2,697,000 |
| 1984/08/03 | 390 | 404 | 385 | 389 | 5,427,000 |
| 1984/08/02 | 410 | 419 | 402 | 406 | 7,646,000 |
| 1984/08/01 | 399 | 417 | 395 | 414 | 10,893,999 |
| 1984/07/31 | 410 | 412 | 392 | 392 | 10,204,999 |
| 1984/07/30 | 372 | 405 | 368 | 405 | 10,194,999 |
| 1984/07/28 | 376 | 378 | 367 | 367 | 2,263,000 |
| 1984/07/27 | 365 | 380 | 362 | 367 | 4,249,000 |
| 1984/07/26 | 375 | 377 | 361 | 363 | 3,892,000 |
| 1984/07/25 | 380 | 386 | 371 | 373 | 7,901,000 |
| 1984/07/24 | 357 | 380 | 355 | 375 | 6,293,000 |
| 1984/07/23 | 378 | 384 | 353 | 359 | 7,339,000 |
| 1984/07/21 | 365 | 380 | 365 | 376 | 9,489,000 |
| 1984/07/20 | 333 | 353 | 332 | 346 | 2,678,000 |
| 1984/07/19 | 341 | 347 | 336 | 338 | 2,210,000 |
| 1984/07/18 | 353 | 355 | 341 | 341 | 2,163,000 |
| 1984/07/17 | 354 | 361 | 350 | 353 | 3,869,000 |
| 1984/07/16 | 358 | 362 | 345 | 345 | 2,221,000 |
| 1984/07/13 | 346 | 354 | 341 | 353 | 3,524,000 |
| 1984/07/12 | 360 | 369 | 348 | 348 | 8,116,000 |
| 1984/07/11 | 343 | 363 | 342 | 361 | 11,398,999 |
| 1984/07/10 | 340 | 344 | 335 | 343 | 2,104,000 |
| 1984/07/09 | 340 | 350 | 335 | 335 | 2,527,000 |
| 1984/07/07 | 345 | 346 | 336 | 345 | 2,098,000 |
| 1984/07/06 | 344 | 355 | 341 | 346 | 12,452,999 |
| 1984/07/05 | 325 | 340 | 322 | 339 | 11,517,999 |
| 1984/07/04 | 325 | 331 | 319 | 320 | 6,875,000 |
| 1984/07/03 | 300 | 314 | 293 | 314 | 3,993,000 |
| 1984/07/02 | 307 | 310 | 304 | 304 | 1,269,000 |
| 1984/06/30 | 309 | 313 | 309 | 310 | 986,000 |
| 1984/06/29 | 317 | 318 | 308 | 312 | 1,500,000 |
| 1984/06/28 | 316 | 324 | 315 | 316 | 2,394,000 |
| 1984/06/27 | 325 | 325 | 315 | 315 | 2,728,000 |
| 1984/06/26 | 314 | 318 | 308 | 316 | 2,833,000 |
| 1984/06/25 | 329 | 333 | 319 | 319 | 2,781,000 |
| 1984/06/23 | 330 | 338 | 323 | 327 | 7,294,000 |
| 1984/06/22 | 316 | 328 | 316 | 325 | 9,118,000 |
| 1984/06/21 | 310 | 320 | 306 | 315 | 6,051,000 |
| 1984/06/20 | 315 | 317 | 305 | 308 | 4,596,000 |
| 1984/06/19 | 306 | 321 | 305 | 312 | 11,390,999 |
| 1984/06/18 | 307 | 318 | 303 | 311 | 10,128,999 |
| 1984/06/16 | 288 | 308 | 285 | 308 | 10,705,999 |
| 1984/06/15 | 265 | 285 | 264 | 283 | 9,661,000 |
| 1984/06/14 | 272 | 274 | 263 | 270 | 4,529,000 |
| 1984/06/13 | 260 | 272 | 258 | 268 | 5,244,000 |
| 1984/06/12 | 265 | 270 | 261 | 261 | 7,758,000 |
| 1984/06/11 | 254 | 266 | 251 | 266 | 8,880,000 |
| 1984/06/08 | 249 | 250 | 244 | 250 | 3,959,000 |
| 1984/06/07 | 247 | 252 | 243 | 245 | 4,122,000 |
| 1984/06/06 | 237 | 247 | 237 | 242 | 2,380,000 |
| 1984/06/05 | 241 | 244 | 238 | 238 | 1,378,000 |
| 1984/06/04 | 245 | 250 | 238 | 240 | 5,970,000 |
| 1984/06/02 | 238 | 243 | 232 | 243 | 2,150,000 |
| 1984/06/01 | 235 | 245 | 232 | 234 | 8,766,000 |
| 1984/05/31 | 226 | 231 | 222 | 230 | 3,073,000 |
| 1984/05/30 | 238 | 241 | 231 | 231 | 5,043,000 |
| 1984/05/29 | 238 | 243 | 231 | 234 | 12,978,999 |
| 1984/05/28 | 217 | 235 | 216 | 235 | 6,372,000 |
| 1984/05/26 | 214 | 217 | 213 | 217 | 881,000 |
| 1984/05/25 | 210 | 213 | 208 | 213 | 489,000 |
| 1984/05/24 | 208 | 214 | 205 | 210 | 674,000 |
| 1984/05/23 | 212 | 212 | 208 | 210 | 695,000 |
| 1984/05/22 | 213 | 217 | 212 | 213 | 742,000 |
| 1984/05/21 | 216 | 219 | 212 | 218 | 1,182,000 |
| 1984/05/19 | 213 | 222 | 212 | 219 | 1,302,000 |
| 1984/05/18 | 205 | 215 | 203 | 215 | 1,279,000 |
| 1984/05/17 | 219 | 220 | 206 | 210 | 1,791,000 |
| 1984/05/16 | 222 | 228 | 216 | 216 | 4,377,000 |
| 1984/05/15 | 211 | 224 | 210 | 221 | 4,930,000 |
| 1984/05/14 | 210 | 213 | 205 | 212 | 3,265,000 |
| 1984/05/11 | 218 | 225 | 213 | 214 | 10,358,999 |
| 1984/05/10 | 210 | 217 | 206 | 217 | 7,403,000 |
| 1984/05/09 | 198 | 209 | 196 | 209 | 3,191,000 |
| 1984/05/08 | 200 | 200 | 196 | 198 | 1,069,000 |
| 1984/05/07 | 201 | 202 | 196 | 199 | 1,569,000 |
| 1984/05/04 | 200 | 202 | 196 | 202 | 1,492,000 |
| 1984/05/02 | 193 | 204 | 193 | 196 | 2,652,000 |
| 1984/05/01 | 189 | 193 | 189 | 193 | 715,000 |
| 1984/04/28 | 185 | 191 | 185 | 187 | 781,000 |
| 1984/04/27 | 191 | 193 | 185 | 185 | 785,000 |
| 1984/04/26 | 183 | 192 | 182 | 192 | 1,236,000 |
| 1984/04/25 | 183 | 185 | 180 | 183 | 309,000 |
| 1984/04/24 | 189 | 189 | 181 | 182 | 532,000 |
| 1984/04/23 | 186 | 193 | 186 | 189 | 1,527,000 |
| 1984/04/21 | 191 | 192 | 186 | 186 | 1,233,000 |
| 1984/04/20 | 182 | 193 | 181 | 189 | 3,368,000 |
| 1984/04/19 | 183 | 184 | 181 | 181 | 821,000 |
| 1984/04/18 | 178 | 185 | 176 | 180 | 2,946,000 |
| 1984/04/17 | 175 | 180 | 171 | 179 | 786,000 |
| 1984/04/16 | 177 | 178 | 173 | 175 | 973,000 |
| 1984/04/13 | 176 | 178 | 175 | 175 | 240,000 |
| 1984/04/12 | 175 | 178 | 175 | 175 | 77,000 |
| 1984/04/11 | 179 | 179 | 175 | 175 | 469,000 |
| 1984/04/10 | 183 | 183 | 178 | 178 | 1,002,000 |
| 1984/04/09 | 180 | 186 | 180 | 180 | 1,658,000 |
| 1984/04/07 | 175 | 175 | 173 | 175 | 501,000 |
| 1984/04/06 | 164 | 173 | 164 | 170 | 214,000 |
| 1984/04/05 | 167 | 167 | 164 | 164 | 104,000 |
| 1984/04/04 | 166 | 167 | 165 | 165 | 133,000 |
| 1984/04/03 | 169 | 169 | 165 | 166 | 92,000 |
| 1984/04/02 | 170 | 170 | 165 | 165 | 182,000 |
| 1984/03/31 | 171 | 171 | 168 | 168 | 93,000 |
| 1984/03/30 | 168 | 172 | 168 | 171 | 270,000 |
| 1984/03/29 | 172 | 172 | 168 | 168 | 138,000 |
| 1984/03/28 | 173 | 174 | 170 | 171 | 198,000 |
| 1984/03/27 | 165 | 170 | 164 | 168 | 358,000 |
| 1984/03/26 | 164 | 167 | 164 | 167 | 175,000 |
| 1984/03/24 | 162 | 164 | 162 | 163 | 200,000 |
| 1984/03/23 | 164 | 164 | 162 | 162 | 253,000 |
| 1984/03/22 | 167 | 167 | 162 | 162 | 569,000 |
| 1984/03/21 | 167 | 168 | 165 | 167 | 148,000 |
| 1984/03/19 | 168 | 168 | 165 | 166 | 115,000 |
| 1984/03/17 | 166 | 168 | 165 | 168 | 174,000 |
| 1984/03/16 | 165 | 168 | 164 | 166 | 248,000 |
| 1984/03/15 | 162 | 165 | 162 | 164 | 278,000 |
| 1984/03/14 | 161 | 164 | 160 | 164 | 157,000 |
| 1984/03/13 | 162 | 169 | 160 | 160 | 132,000 |
| 1984/03/12 | 158 | 162 | 158 | 162 | 178,000 |
| 1984/03/09 | 165 | 165 | 163 | 163 | 197,000 |
| 1984/03/08 | 166 | 168 | 166 | 166 | 95,000 |
| 1984/03/07 | 165 | 170 | 165 | 165 | 127,000 |
| 1984/03/06 | 166 | 166 | 165 | 165 | 196,000 |
| 1984/03/05 | 167 | 170 | 165 | 165 | 188,000 |
| 1984/03/03 | 166 | 170 | 166 | 170 | 108,000 |
| 1984/03/02 | 165 | 169 | 165 | 166 | 120,000 |
| 1984/03/01 | 170 | 170 | 165 | 165 | 370,000 |
| 1984/02/29 | 174 | 174 | 169 | 170 | 312,000 |
| 1984/02/28 | 174 | 175 | 173 | 174 | 315,000 |
| 1984/02/27 | 172 | 175 | 170 | 170 | 213,000 |
| 1984/02/25 | 177 | 177 | 172 | 172 | 423,000 |
| 1984/02/24 | 174 | 178 | 172 | 175 | 786,000 |
| 1984/02/23 | 174 | 174 | 169 | 171 | 300,000 |
| 1984/02/22 | 169 | 175 | 169 | 172 | 565,000 |
| 1984/02/21 | 166 | 168 | 165 | 168 | 115,000 |
| 1984/02/20 | 167 | 167 | 166 | 166 | 109,000 |
| 1984/02/18 | 167 | 168 | 166 | 167 | 77,000 |
| 1984/02/17 | 166 | 169 | 166 | 167 | 202,000 |
| 1984/02/16 | 167 | 168 | 165 | 166 | 333,000 |
| 1984/02/15 | 170 | 171 | 167 | 168 | 167,000 |
| 1984/02/14 | 168 | 172 | 168 | 168 | 136,000 |
| 1984/02/13 | 170 | 174 | 167 | 170 | 64,000 |
| 1984/02/10 | 166 | 169 | 166 | 166 | 223,000 |
| 1984/02/09 | 176 | 176 | 170 | 170 | 309,000 |
| 1984/02/08 | 176 | 176 | 172 | 173 | 680,000 |
| 1984/02/07 | 167 | 171 | 167 | 171 | 222,000 |
| 1984/02/06 | 164 | 166 | 164 | 165 | 124,000 |
| 1984/02/04 | 165 | 166 | 165 | 165 | 154,000 |
| 1984/02/03 | 167 | 167 | 165 | 165 | 195,000 |
| 1984/02/02 | 166 | 166 | 166 | 166 | 144,000 |
| 1984/02/01 | 166 | 168 | 166 | 167 | 66,000 |
| 1984/01/31 | 168 | 168 | 166 | 167 | 119,000 |
| 1984/01/30 | 169 | 169 | 167 | 168 | 112,000 |
| 1984/01/28 | 166 | 168 | 166 | 167 | 105,000 |
| 1984/01/27 | 166 | 169 | 166 | 166 | 155,000 |
| 1984/01/26 | 172 | 172 | 169 | 169 | 192,000 |
| 1984/01/25 | 173 | 174 | 171 | 172 | 251,000 |
| 1984/01/24 | 171 | 174 | 170 | 173 | 261,000 |
| 1984/01/23 | 166 | 171 | 165 | 170 | 124,000 |
| 1984/01/21 | 165 | 167 | 165 | 165 | 208,000 |
| 1984/01/20 | 171 | 171 | 168 | 169 | 275,000 |
| 1984/01/19 | 172 | 174 | 171 | 171 | 133,000 |
| 1984/01/18 | 173 | 173 | 171 | 171 | 192,000 |
| 1984/01/17 | 174 | 174 | 171 | 171 | 145,000 |
| 1984/01/13 | 170 | 172 | 168 | 171 | 295,000 |
| 1984/01/12 | 170 | 171 | 167 | 170 | 143,000 |
| 1984/01/11 | 169 | 170 | 168 | 170 | 35,000 |
| 1984/01/10 | 171 | 173 | 168 | 171 | 126,000 |
| 1984/01/09 | 170 | 175 | 170 | 171 | 236,000 |
| 1984/01/07 | 179 | 179 | 175 | 175 | 505,000 |
| 1984/01/06 | 167 | 174 | 166 | 174 | 528,000 |
| 1984/01/05 | 164 | 167 | 163 | 164 | 347,000 |
| 1984/01/04 | 165 | 167 | 165 | 165 | 83,000 |