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 |
|---|---|---|---|---|---|
| 1985/12/28 | 325 | 326 | 315 | 321 | 556,000 |
| 1985/12/27 | 333 | 333 | 325 | 328 | 422,000 |
| 1985/12/26 | 336 | 339 | 323 | 323 | 729,000 |
| 1985/12/25 | 336 | 340 | 333 | 338 | 962,000 |
| 1985/12/24 | 350 | 356 | 336 | 340 | 1,648,000 |
| 1985/12/23 | 365 | 367 | 350 | 350 | 4,221,000 |
| 1985/12/21 | 327 | 349 | 325 | 345 | 2,869,000 |
| 1985/12/20 | 335 | 335 | 322 | 322 | 1,365,000 |
| 1985/12/19 | 317 | 335 | 314 | 334 | 3,133,000 |
| 1985/12/18 | 299 | 313 | 297 | 313 | 1,244,000 |
| 1985/12/17 | 293 | 299 | 292 | 292 | 523,000 |
| 1985/12/16 | 288 | 292 | 288 | 289 | 457,000 |
| 1985/12/13 | 289 | 291 | 286 | 289 | 625,000 |
| 1985/12/12 | 290 | 292 | 288 | 288 | 367,000 |
| 1985/12/11 | 291 | 295 | 289 | 289 | 461,000 |
| 1985/12/10 | 294 | 294 | 288 | 288 | 413,000 |
| 1985/12/09 | 295 | 298 | 291 | 294 | 143,000 |
| 1985/12/07 | 297 | 300 | 293 | 293 | 151,000 |
| 1985/12/06 | 300 | 300 | 295 | 295 | 353,000 |
| 1985/12/05 | 298 | 300 | 298 | 300 | 205,000 |
| 1985/12/04 | 299 | 304 | 296 | 296 | 315,000 |
| 1985/12/03 | 290 | 305 | 290 | 296 | 483,000 |
| 1985/12/02 | 290 | 292 | 289 | 290 | 178,000 |
| 1985/11/30 | 290 | 292 | 286 | 289 | 419,000 |
| 1985/11/29 | 293 | 295 | 291 | 292 | 267,000 |
| 1985/11/28 | 293 | 296 | 292 | 295 | 210,000 |
| 1985/11/27 | 299 | 299 | 291 | 291 | 299,000 |
| 1985/11/26 | 297 | 300 | 297 | 297 | 119,000 |
| 1985/11/25 | 303 | 303 | 299 | 299 | 95,000 |
| 1985/11/22 | 304 | 304 | 300 | 303 | 252,000 |
| 1985/11/21 | 301 | 303 | 300 | 300 | 116,000 |
| 1985/11/20 | 305 | 305 | 302 | 303 | 267,000 |
| 1985/11/19 | 308 | 308 | 303 | 304 | 121,000 |
| 1985/11/18 | 310 | 310 | 306 | 306 | 149,000 |
| 1985/11/16 | 309 | 310 | 306 | 309 | 53,000 |
| 1985/11/15 | 308 | 313 | 308 | 310 | 209,000 |
| 1985/11/14 | 317 | 317 | 304 | 306 | 207,000 |
| 1985/11/13 | 320 | 322 | 315 | 322 | 293,000 |
| 1985/11/12 | 326 | 327 | 321 | 323 | 178,000 |
| 1985/11/11 | 337 | 342 | 325 | 326 | 1,063,000 |
| 1985/11/08 | 314 | 332 | 314 | 332 | 1,666,000 |
| 1985/11/07 | 299 | 310 | 299 | 310 | 331,000 |
| 1985/11/06 | 297 | 303 | 297 | 298 | 126,000 |
| 1985/11/05 | 298 | 304 | 296 | 296 | 82,000 |
| 1985/11/02 | 297 | 300 | 296 | 298 | 85,000 |
| 1985/11/01 | 297 | 298 | 295 | 298 | 163,000 |
| 1985/10/31 | 305 | 305 | 295 | 295 | 249,000 |
| 1985/10/30 | 298 | 305 | 298 | 305 | 119,000 |
| 1985/10/29 | 302 | 302 | 298 | 298 | 142,000 |
| 1985/10/28 | 300 | 305 | 300 | 300 | 24,000 |
| 1985/10/26 | 302 | 306 | 302 | 302 | 106,000 |
| 1985/10/25 | 302 | 304 | 300 | 302 | 303,000 |
| 1985/10/24 | 303 | 305 | 301 | 301 | 109,000 |
| 1985/10/23 | 308 | 310 | 303 | 303 | 135,000 |
| 1985/10/22 | 310 | 310 | 302 | 303 | 102,000 |
| 1985/10/21 | 310 | 313 | 310 | 310 | 63,000 |
| 1985/10/19 | 315 | 315 | 310 | 310 | 54,000 |
| 1985/10/18 | 315 | 315 | 310 | 310 | 199,000 |
| 1985/10/17 | 322 | 322 | 316 | 318 | 192,000 |
| 1985/10/16 | 307 | 318 | 306 | 317 | 490,000 |
| 1985/10/15 | 310 | 312 | 305 | 306 | 238,000 |
| 1985/10/14 | 312 | 312 | 309 | 312 | 175,000 |
| 1985/10/11 | 304 | 307 | 300 | 307 | 235,000 |
| 1985/10/09 | 314 | 319 | 299 | 299 | 667,000 |
| 1985/10/08 | 292 | 315 | 292 | 313 | 1,034,000 |
| 1985/10/07 | 290 | 291 | 287 | 291 | 308,000 |
| 1985/10/05 | 289 | 292 | 286 | 289 | 171,000 |
| 1985/10/04 | 285 | 289 | 285 | 289 | 383,000 |
| 1985/10/03 | 291 | 292 | 287 | 287 | 275,000 |
| 1985/10/02 | 289 | 300 | 287 | 295 | 228,000 |
| 1985/10/01 | 289 | 292 | 285 | 285 | 456,000 |
| 1985/09/30 | 302 | 302 | 285 | 288 | 304,000 |
| 1985/09/28 | 300 | 305 | 300 | 302 | 239,000 |
| 1985/09/27 | 301 | 310 | 300 | 301 | 262,000 |
| 1985/09/26 | 315 | 321 | 308 | 308 | 203,000 |
| 1985/09/25 | 323 | 323 | 315 | 315 | 219,000 |
| 1985/09/24 | 320 | 328 | 320 | 320 | 138,000 |
| 1985/09/21 | 322 | 325 | 316 | 317 | 116,000 |
| 1985/09/20 | 319 | 324 | 318 | 324 | 230,000 |
| 1985/09/19 | 315 | 320 | 315 | 316 | 252,000 |
| 1985/09/18 | 325 | 325 | 312 | 320 | 417,000 |
| 1985/09/17 | 323 | 335 | 322 | 326 | 366,000 |
| 1985/09/13 | 300 | 318 | 300 | 318 | 914,000 |
| 1985/09/12 | 308 | 309 | 302 | 302 | 482,000 |
| 1985/09/11 | 310 | 311 | 308 | 309 | 362,000 |
| 1985/09/10 | 320 | 320 | 305 | 310 | 246,000 |
| 1985/09/09 | 320 | 323 | 320 | 320 | 143,000 |
| 1985/09/07 | 324 | 324 | 320 | 323 | 160,000 |
| 1985/09/06 | 330 | 330 | 324 | 324 | 126,000 |
| 1985/09/05 | 335 | 335 | 320 | 325 | 186,000 |
| 1985/09/04 | 336 | 336 | 327 | 330 | 157,000 |
| 1985/09/03 | 342 | 342 | 335 | 337 | 90,000 |
| 1985/09/02 | 343 | 345 | 340 | 343 | 162,000 |
| 1985/08/31 | 338 | 349 | 338 | 340 | 128,000 |
| 1985/08/30 | 333 | 335 | 330 | 335 | 147,000 |
| 1985/08/29 | 330 | 332 | 328 | 332 | 181,000 |
| 1985/08/28 | 335 | 335 | 325 | 327 | 232,000 |
| 1985/08/27 | 325 | 330 | 325 | 330 | 172,000 |
| 1985/08/26 | 332 | 332 | 325 | 325 | 162,000 |
| 1985/08/24 | 330 | 332 | 330 | 332 | 58,000 |
| 1985/08/23 | 339 | 339 | 330 | 330 | 285,000 |
| 1985/08/22 | 334 | 340 | 331 | 334 | 89,000 |
| 1985/08/21 | 331 | 335 | 330 | 330 | 145,000 |
| 1985/08/20 | 336 | 338 | 332 | 332 | 214,000 |
| 1985/08/19 | 328 | 338 | 328 | 338 | 113,000 |
| 1985/08/17 | 327 | 330 | 326 | 328 | 96,000 |
| 1985/08/16 | 330 | 335 | 325 | 326 | 194,000 |
| 1985/08/15 | 331 | 340 | 330 | 331 | 150,000 |
| 1985/08/14 | 333 | 335 | 330 | 330 | 199,000 |
| 1985/08/13 | 335 | 335 | 333 | 333 | 43,000 |
| 1985/08/12 | 335 | 335 | 333 | 335 | 56,000 |
| 1985/08/09 | 338 | 338 | 335 | 335 | 109,000 |
| 1985/08/08 | 338 | 340 | 335 | 338 | 167,000 |
| 1985/08/07 | 337 | 340 | 335 | 338 | 180,000 |
| 1985/08/06 | 337 | 346 | 335 | 340 | 138,000 |
| 1985/08/05 | 335 | 340 | 331 | 332 | 136,000 |
| 1985/08/03 | 342 | 345 | 340 | 340 | 100,000 |
| 1985/08/02 | 350 | 352 | 345 | 345 | 199,000 |
| 1985/08/01 | 347 | 349 | 341 | 345 | 172,000 |
| 1985/07/31 | 315 | 338 | 315 | 337 | 257,000 |
| 1985/07/30 | 332 | 332 | 320 | 320 | 482,000 |
| 1985/07/29 | 350 | 355 | 325 | 327 | 517,000 |
| 1985/07/27 | 355 | 359 | 341 | 350 | 478,000 |
| 1985/07/26 | 375 | 376 | 357 | 365 | 383,000 |
| 1985/07/25 | 378 | 384 | 374 | 374 | 260,000 |
| 1985/07/24 | 381 | 387 | 376 | 377 | 366,000 |
| 1985/07/23 | 389 | 389 | 385 | 385 | 412,000 |
| 1985/07/22 | 390 | 391 | 385 | 390 | 344,000 |
| 1985/07/20 | 391 | 395 | 390 | 391 | 171,000 |
| 1985/07/19 | 397 | 402 | 392 | 393 | 386,000 |
| 1985/07/18 | 398 | 406 | 395 | 401 | 352,000 |
| 1985/07/17 | 401 | 401 | 396 | 396 | 186,000 |
| 1985/07/16 | 391 | 409 | 391 | 396 | 238,000 |
| 1985/07/15 | 395 | 397 | 390 | 390 | 399,000 |
| 1985/07/12 | 403 | 409 | 395 | 402 | 342,000 |
| 1985/07/11 | 415 | 418 | 400 | 402 | 645,000 |
| 1985/07/10 | 422 | 430 | 409 | 411 | 931,000 |
| 1985/07/09 | 417 | 419 | 408 | 417 | 785,000 |
| 1985/07/08 | 420 | 424 | 411 | 412 | 511,000 |
| 1985/07/06 | 437 | 437 | 419 | 419 | 1,400,000 |
| 1985/07/05 | 418 | 437 | 415 | 436 | 4,300,000 |
| 1985/07/04 | 411 | 423 | 407 | 422 | 659,000 |
| 1985/07/03 | 423 | 426 | 410 | 410 | 1,848,000 |
| 1985/07/02 | 404 | 419 | 404 | 418 | 750,000 |
| 1985/07/01 | 408 | 408 | 399 | 403 | 309,000 |
| 1985/06/29 | 399 | 405 | 398 | 403 | 233,000 |
| 1985/06/28 | 400 | 403 | 395 | 403 | 246,000 |
| 1985/06/27 | 398 | 405 | 395 | 403 | 261,000 |
| 1985/06/26 | 391 | 396 | 391 | 391 | 454,000 |
| 1985/06/25 | 390 | 391 | 389 | 390 | 229,000 |
| 1985/06/24 | 399 | 399 | 390 | 390 | 199,000 |
| 1985/06/22 | 390 | 394 | 390 | 394 | 128,000 |
| 1985/06/21 | 395 | 398 | 388 | 394 | 383,000 |
| 1985/06/20 | 400 | 405 | 392 | 400 | 333,000 |
| 1985/06/19 | 405 | 410 | 394 | 400 | 589,000 |
| 1985/06/18 | 418 | 418 | 400 | 400 | 793,000 |
| 1985/06/17 | 420 | 426 | 413 | 413 | 1,307,000 |
| 1985/06/15 | 415 | 424 | 412 | 417 | 1,556,000 |
| 1985/06/14 | 408 | 410 | 403 | 410 | 706,000 |
| 1985/06/13 | 395 | 420 | 395 | 398 | 1,140,000 |
| 1985/06/12 | 395 | 399 | 388 | 393 | 473,000 |
| 1985/06/11 | 398 | 400 | 390 | 394 | 618,000 |
| 1985/06/10 | 389 | 395 | 386 | 388 | 701,000 |
| 1985/06/07 | 400 | 400 | 392 | 392 | 423,000 |
| 1985/06/06 | 388 | 408 | 388 | 406 | 636,000 |
| 1985/06/05 | 390 | 395 | 386 | 386 | 625,000 |
| 1985/06/04 | 395 | 398 | 390 | 393 | 359,000 |
| 1985/06/03 | 400 | 405 | 390 | 393 | 655,000 |
| 1985/06/01 | 405 | 410 | 401 | 410 | 855,000 |
| 1985/05/31 | 422 | 426 | 404 | 411 | 884,000 |
| 1985/05/30 | 401 | 429 | 400 | 418 | 2,258,000 |
| 1985/05/29 | 388 | 399 | 388 | 399 | 751,000 |
| 1985/05/28 | 385 | 390 | 385 | 387 | 500,000 |
| 1985/05/27 | 387 | 390 | 385 | 385 | 306,000 |
| 1985/05/25 | 389 | 392 | 387 | 387 | 177,000 |
| 1985/05/24 | 387 | 390 | 387 | 388 | 210,000 |
| 1985/05/23 | 390 | 390 | 386 | 387 | 232,000 |
| 1985/05/22 | 393 | 393 | 388 | 390 | 272,000 |
| 1985/05/21 | 392 | 392 | 385 | 388 | 225,000 |
| 1985/05/20 | 392 | 393 | 381 | 391 | 537,000 |
| 1985/05/18 | 390 | 395 | 388 | 393 | 144,000 |
| 1985/05/17 | 389 | 390 | 387 | 390 | 329,000 |
| 1985/05/16 | 396 | 400 | 390 | 399 | 287,000 |
| 1985/05/15 | 398 | 406 | 398 | 400 | 133,000 |
| 1985/05/14 | 410 | 410 | 398 | 398 | 355,000 |
| 1985/05/13 | 412 | 414 | 405 | 410 | 663,000 |
| 1985/05/10 | 388 | 394 | 385 | 387 | 569,000 |
| 1985/05/09 | 387 | 394 | 387 | 393 | 306,000 |
| 1985/05/08 | 391 | 395 | 386 | 386 | 402,000 |
| 1985/05/07 | 410 | 410 | 396 | 400 | 153,000 |
| 1985/05/04 | 396 | 405 | 395 | 405 | 211,000 |
| 1985/05/02 | 408 | 408 | 396 | 400 | 366,000 |
| 1985/05/01 | 385 | 409 | 385 | 403 | 716,000 |
| 1985/04/30 | 392 | 394 | 382 | 382 | 540,000 |
| 1985/04/27 | 399 | 399 | 390 | 392 | 225,000 |
| 1985/04/26 | 394 | 398 | 390 | 391 | 354,000 |
| 1985/04/25 | 393 | 400 | 393 | 393 | 569,000 |
| 1985/04/24 | 402 | 405 | 385 | 390 | 309,000 |
| 1985/04/23 | 402 | 403 | 402 | 403 | 140,000 |
| 1985/04/22 | 407 | 407 | 402 | 402 | 146,000 |
| 1985/04/20 | 402 | 403 | 402 | 402 | 167,000 |
| 1985/04/19 | 402 | 409 | 402 | 402 | 332,000 |
| 1985/04/18 | 414 | 414 | 402 | 402 | 236,000 |
| 1985/04/17 | 401 | 419 | 401 | 419 | 285,000 |
| 1985/04/16 | 406 | 410 | 401 | 405 | 390,000 |
| 1985/04/15 | 415 | 415 | 404 | 404 | 471,000 |
| 1985/04/12 | 406 | 420 | 406 | 414 | 598,000 |
| 1985/04/11 | 415 | 415 | 408 | 408 | 236,000 |
| 1985/04/10 | 410 | 416 | 410 | 410 | 216,000 |
| 1985/04/09 | 414 | 415 | 406 | 408 | 686,000 |
| 1985/04/08 | 419 | 420 | 415 | 415 | 347,000 |
| 1985/04/06 | 422 | 428 | 415 | 419 | 112,000 |
| 1985/04/05 | 433 | 435 | 420 | 422 | 604,000 |
| 1985/04/04 | 425 | 439 | 420 | 438 | 518,000 |
| 1985/04/03 | 421 | 421 | 411 | 420 | 551,000 |
| 1985/04/02 | 425 | 428 | 420 | 420 | 360,000 |
| 1985/04/01 | 435 | 435 | 420 | 425 | 342,000 |
| 1985/03/30 | 427 | 440 | 425 | 440 | 238,000 |
| 1985/03/29 | 450 | 450 | 425 | 430 | 667,000 |
| 1985/03/28 | 415 | 445 | 415 | 440 | 379,000 |
| 1985/03/27 | 410 | 420 | 405 | 419 | 427,000 |
| 1985/03/26 | 416 | 420 | 410 | 410 | 408,000 |
| 1985/03/25 | 421 | 425 | 417 | 421 | 369,000 |
| 1985/03/23 | 424 | 425 | 418 | 419 | 226,000 |
| 1985/03/22 | 425 | 430 | 423 | 423 | 225,000 |
| 1985/03/20 | 426 | 430 | 419 | 425 | 786,000 |
| 1985/03/19 | 435 | 445 | 426 | 440 | 743,000 |
| 1985/03/18 | 441 | 449 | 439 | 445 | 516,000 |
| 1985/03/16 | 447 | 447 | 438 | 441 | 366,000 |
| 1985/03/15 | 458 | 458 | 438 | 442 | 825,000 |
| 1985/03/14 | 469 | 470 | 455 | 460 | 1,484,000 |
| 1985/03/13 | 465 | 478 | 460 | 470 | 4,203,000 |
| 1985/03/12 | 434 | 452 | 430 | 432 | 2,769,000 |
| 1985/03/11 | 420 | 420 | 410 | 420 | 979,000 |
| 1985/03/08 | 400 | 405 | 390 | 390 | 480,000 |
| 1985/03/07 | 418 | 424 | 400 | 410 | 461,000 |
| 1985/03/06 | 415 | 418 | 401 | 413 | 850,000 |
| 1985/03/05 | 387 | 389 | 385 | 388 | 376,000 |
| 1985/03/04 | 390 | 399 | 387 | 390 | 234,000 |
| 1985/03/02 | 386 | 400 | 386 | 399 | 343,000 |
| 1985/03/01 | 385 | 395 | 385 | 395 | 363,000 |
| 1985/02/28 | 388 | 391 | 385 | 385 | 610,000 |
| 1985/02/27 | 395 | 400 | 390 | 391 | 215,000 |
| 1985/02/26 | 400 | 403 | 387 | 391 | 336,000 |
| 1985/02/25 | 411 | 411 | 405 | 405 | 325,000 |
| 1985/02/23 | 384 | 400 | 383 | 395 | 507,000 |
| 1985/02/22 | 386 | 388 | 380 | 383 | 817,000 |
| 1985/02/21 | 400 | 400 | 387 | 387 | 980,000 |
| 1985/02/20 | 402 | 405 | 400 | 402 | 450,000 |
| 1985/02/19 | 405 | 407 | 401 | 405 | 316,000 |
| 1985/02/18 | 408 | 410 | 401 | 405 | 677,000 |
| 1985/02/16 | 408 | 412 | 408 | 410 | 203,000 |
| 1985/02/15 | 415 | 419 | 408 | 408 | 526,000 |
| 1985/02/14 | 425 | 430 | 413 | 420 | 837,000 |
| 1985/02/13 | 426 | 430 | 425 | 425 | 623,000 |
| 1985/02/12 | 435 | 435 | 425 | 430 | 282,000 |
| 1985/02/08 | 420 | 431 | 415 | 425 | 595,000 |
| 1985/02/07 | 430 | 435 | 415 | 416 | 723,000 |
| 1985/02/06 | 444 | 445 | 431 | 431 | 611,000 |
| 1985/02/05 | 444 | 466 | 431 | 436 | 2,343,000 |
| 1985/02/04 | 425 | 445 | 424 | 444 | 1,195,000 |
| 1985/02/02 | 418 | 420 | 412 | 416 | 299,000 |
| 1985/02/01 | 419 | 419 | 406 | 416 | 469,000 |
| 1985/01/31 | 416 | 420 | 403 | 404 | 530,000 |
| 1985/01/30 | 424 | 427 | 410 | 411 | 814,000 |
| 1985/01/29 | 395 | 434 | 390 | 430 | 980,000 |
| 1985/01/28 | 402 | 402 | 386 | 390 | 1,120,000 |
| 1985/01/26 | 405 | 405 | 400 | 400 | 463,000 |
| 1985/01/25 | 408 | 414 | 400 | 400 | 558,000 |
| 1985/01/24 | 410 | 415 | 406 | 406 | 700,000 |
| 1985/01/23 | 411 | 414 | 409 | 409 | 587,000 |
| 1985/01/22 | 420 | 420 | 407 | 410 | 894,000 |
| 1985/01/21 | 420 | 434 | 420 | 425 | 619,000 |
| 1985/01/19 | 420 | 425 | 418 | 425 | 371,000 |
| 1985/01/18 | 411 | 425 | 410 | 424 | 706,000 |
| 1985/01/17 | 431 | 431 | 412 | 412 | 479,000 |
| 1985/01/16 | 440 | 440 | 422 | 429 | 415,000 |
| 1985/01/14 | 441 | 445 | 435 | 435 | 527,000 |
| 1985/01/11 | 446 | 447 | 435 | 440 | 1,214,000 |
| 1985/01/10 | 433 | 447 | 422 | 443 | 1,250,000 |
| 1985/01/09 | 423 | 427 | 408 | 423 | 1,060,000 |
| 1985/01/08 | 405 | 429 | 403 | 416 | 1,407,000 |
| 1985/01/07 | 381 | 407 | 375 | 398 | 1,271,000 |
| 1985/01/05 | 395 | 399 | 371 | 371 | 1,391,000 |
| 1985/01/04 | 402 | 408 | 392 | 400 | 931,000 |