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 |
|---|---|---|---|---|---|
| 1988/12/28 | 875 | 900 | 875 | 895 | 901,000 |
| 1988/12/27 | 905 | 906 | 885 | 885 | 435,000 |
| 1988/12/26 | 920 | 920 | 903 | 909 | 375,000 |
| 1988/12/24 | 905 | 913 | 905 | 910 | 333,000 |
| 1988/12/23 | 935 | 940 | 920 | 937 | 305,000 |
| 1988/12/22 | 960 | 969 | 945 | 955 | 295,000 |
| 1988/12/21 | 950 | 957 | 935 | 950 | 589,000 |
| 1988/12/20 | 935 | 945 | 930 | 932 | 247,000 |
| 1988/12/19 | 955 | 960 | 925 | 925 | 230,000 |
| 1988/12/16 | 992 | 992 | 960 | 965 | 710,000 |
| 1988/12/15 | 1,020 | 1,020 | 984 | 984 | 518,000 |
| 1988/12/14 | 1,020 | 1,050 | 1,000 | 1,000 | 3,974,000 |
| 1988/12/13 | 970 | 1,000 | 965 | 1,000 | 2,486,000 |
| 1988/12/12 | 986 | 986 | 960 | 960 | 1,141,000 |
| 1988/12/09 | 955 | 960 | 940 | 959 | 777,000 |
| 1988/12/08 | 960 | 963 | 931 | 945 | 1,020,000 |
| 1988/12/07 | 970 | 985 | 955 | 960 | 2,101,000 |
| 1988/12/06 | 920 | 939 | 910 | 934 | 449,000 |
| 1988/12/05 | 901 | 915 | 901 | 910 | 165,000 |
| 1988/12/03 | 910 | 925 | 910 | 915 | 99,000 |
| 1988/12/02 | 930 | 930 | 907 | 915 | 259,000 |
| 1988/12/01 | 934 | 945 | 920 | 930 | 269,000 |
| 1988/11/30 | 925 | 934 | 906 | 934 | 340,000 |
| 1988/11/29 | 900 | 919 | 900 | 916 | 269,000 |
| 1988/11/28 | 933 | 940 | 900 | 900 | 251,000 |
| 1988/11/26 | 940 | 940 | 920 | 930 | 140,000 |
| 1988/11/25 | 950 | 960 | 938 | 940 | 270,000 |
| 1988/11/24 | 990 | 990 | 951 | 951 | 407,000 |
| 1988/11/22 | 945 | 999 | 935 | 980 | 2,783,000 |
| 1988/11/21 | 925 | 960 | 924 | 935 | 1,270,000 |
| 1988/11/18 | 874 | 930 | 866 | 925 | 1,174,000 |
| 1988/11/17 | 887 | 887 | 860 | 864 | 367,000 |
| 1988/11/16 | 878 | 884 | 875 | 884 | 618,000 |
| 1988/11/15 | 878 | 890 | 866 | 875 | 297,000 |
| 1988/11/14 | 870 | 879 | 861 | 876 | 164,000 |
| 1988/11/11 | 890 | 890 | 870 | 880 | 386,000 |
| 1988/11/10 | 879 | 890 | 870 | 890 | 1,241,000 |
| 1988/11/09 | 852 | 880 | 850 | 880 | 669,000 |
| 1988/11/08 | 880 | 880 | 830 | 830 | 218,000 |
| 1988/11/07 | 875 | 880 | 872 | 872 | 182,000 |
| 1988/11/05 | 880 | 890 | 875 | 890 | 151,000 |
| 1988/11/04 | 900 | 900 | 875 | 875 | 259,000 |
| 1988/11/02 | 895 | 900 | 870 | 870 | 500,000 |
| 1988/11/01 | 905 | 912 | 885 | 885 | 841,000 |
| 1988/10/31 | 880 | 900 | 876 | 876 | 408,000 |
| 1988/10/29 | 900 | 900 | 865 | 865 | 142,000 |
| 1988/10/28 | 905 | 910 | 860 | 890 | 499,000 |
| 1988/10/27 | 908 | 920 | 900 | 905 | 461,000 |
| 1988/10/26 | 920 | 930 | 908 | 908 | 522,000 |
| 1988/10/25 | 940 | 940 | 900 | 915 | 777,000 |
| 1988/10/24 | 920 | 930 | 910 | 920 | 1,040,000 |
| 1988/10/22 | 958 | 958 | 900 | 900 | 270,000 |
| 1988/10/21 | 900 | 950 | 893 | 948 | 1,232,000 |
| 1988/10/20 | 870 | 897 | 866 | 897 | 508,000 |
| 1988/10/19 | 820 | 861 | 820 | 853 | 309,000 |
| 1988/10/18 | 820 | 825 | 810 | 825 | 142,000 |
| 1988/10/17 | 830 | 830 | 815 | 830 | 244,000 |
| 1988/10/14 | 832 | 850 | 830 | 831 | 141,000 |
| 1988/10/13 | 870 | 870 | 832 | 832 | 220,000 |
| 1988/10/12 | 854 | 870 | 849 | 870 | 233,000 |
| 1988/10/11 | 860 | 870 | 826 | 834 | 1,185,000 |
| 1988/10/07 | 820 | 850 | 814 | 850 | 469,000 |
| 1988/10/06 | 857 | 859 | 805 | 813 | 581,000 |
| 1988/10/05 | 890 | 894 | 856 | 859 | 477,000 |
| 1988/10/04 | 900 | 909 | 883 | 884 | 419,000 |
| 1988/10/03 | 925 | 931 | 905 | 920 | 552,000 |
| 1988/10/01 | 940 | 941 | 935 | 935 | 187,000 |
| 1988/09/30 | 950 | 979 | 931 | 979 | 439,000 |
| 1988/09/29 | 952 | 952 | 939 | 940 | 196,000 |
| 1988/09/28 | 950 | 975 | 940 | 940 | 564,000 |
| 1988/09/27 | 940 | 942 | 920 | 940 | 646,000 |
| 1988/09/26 | 946 | 955 | 941 | 946 | 378,000 |
| 1988/09/24 | 970 | 970 | 951 | 965 | 475,000 |
| 1988/09/22 | 995 | 1,000 | 970 | 970 | 311,000 |
| 1988/09/21 | 970 | 989 | 960 | 989 | 323,000 |
| 1988/09/20 | 992 | 1,000 | 971 | 980 | 459,000 |
| 1988/09/19 | 1,010 | 1,020 | 1,000 | 1,010 | 218,000 |
| 1988/09/16 | 1,020 | 1,040 | 1,020 | 1,030 | 220,000 |
| 1988/09/14 | 1,010 | 1,030 | 1,010 | 1,030 | 496,000 |
| 1988/09/13 | 1,040 | 1,050 | 1,010 | 1,010 | 672,000 |
| 1988/09/12 | 1,030 | 1,040 | 1,010 | 1,030 | 248,000 |
| 1988/09/09 | 1,000 | 1,040 | 1,000 | 1,030 | 560,000 |
| 1988/09/08 | 1,060 | 1,060 | 1,000 | 1,000 | 1,171,000 |
| 1988/09/07 | 1,000 | 1,050 | 991 | 1,030 | 1,183,000 |
| 1988/09/06 | 980 | 990 | 972 | 983 | 334,000 |
| 1988/09/05 | 1,000 | 1,000 | 971 | 971 | 247,000 |
| 1988/09/03 | 1,010 | 1,040 | 995 | 1,020 | 452,000 |
| 1988/09/02 | 991 | 1,000 | 980 | 995 | 338,000 |
| 1988/09/01 | 981 | 1,010 | 975 | 1,010 | 595,000 |
| 1988/08/31 | 1,030 | 1,040 | 1,000 | 1,020 | 432,000 |
| 1988/08/30 | 1,030 | 1,050 | 1,000 | 1,030 | 543,000 |
| 1988/08/29 | 1,080 | 1,090 | 1,030 | 1,050 | 669,000 |
| 1988/08/27 | 1,080 | 1,090 | 1,050 | 1,060 | 349,000 |
| 1988/08/26 | 1,080 | 1,090 | 1,050 | 1,080 | 661,000 |
| 1988/08/25 | 1,140 | 1,150 | 1,080 | 1,100 | 1,690,000 |
| 1988/08/24 | 1,100 | 1,150 | 1,090 | 1,130 | 5,186,000 |
| 1988/08/23 | 1,050 | 1,100 | 1,040 | 1,090 | 797,000 |
| 1988/08/22 | 1,100 | 1,120 | 1,040 | 1,050 | 1,030,000 |
| 1988/08/19 | 1,070 | 1,140 | 1,070 | 1,090 | 3,008,000 |
| 1988/08/18 | 1,110 | 1,120 | 1,060 | 1,060 | 2,408,000 |
| 1988/08/17 | 1,030 | 1,120 | 1,020 | 1,090 | 2,360,000 |
| 1988/08/16 | 1,030 | 1,050 | 1,010 | 1,010 | 243,000 |
| 1988/08/15 | 1,080 | 1,080 | 1,010 | 1,030 | 388,000 |
| 1988/08/12 | 1,030 | 1,080 | 1,030 | 1,060 | 1,202,000 |
| 1988/08/11 | 1,000 | 1,060 | 1,000 | 1,030 | 584,000 |
| 1988/08/10 | 1,030 | 1,060 | 1,010 | 1,020 | 1,045,000 |
| 1988/08/09 | 1,080 | 1,090 | 1,020 | 1,050 | 1,616,000 |
| 1988/08/08 | 1,010 | 1,070 | 990 | 1,070 | 1,057,000 |
| 1988/08/06 | 965 | 1,010 | 953 | 995 | 402,000 |
| 1988/08/05 | 969 | 974 | 955 | 956 | 287,000 |
| 1988/08/04 | 971 | 975 | 950 | 950 | 313,000 |
| 1988/08/03 | 979 | 988 | 970 | 971 | 241,000 |
| 1988/08/02 | 951 | 980 | 951 | 969 | 864,000 |
| 1988/08/01 | 1,000 | 1,010 | 971 | 971 | 398,000 |
| 1988/07/30 | 1,040 | 1,040 | 970 | 971 | 660,000 |
| 1988/07/29 | 931 | 1,020 | 929 | 1,020 | 943,000 |
| 1988/07/28 | 980 | 981 | 921 | 925 | 807,000 |
| 1988/07/27 | 992 | 1,020 | 981 | 981 | 748,000 |
| 1988/07/26 | 995 | 1,020 | 990 | 997 | 654,000 |
| 1988/07/25 | 985 | 1,030 | 985 | 992 | 701,000 |
| 1988/07/23 | 1,020 | 1,040 | 1,010 | 1,010 | 525,000 |
| 1988/07/22 | 1,070 | 1,110 | 1,020 | 1,020 | 1,266,000 |
| 1988/07/21 | 1,050 | 1,070 | 1,030 | 1,050 | 1,617,000 |
| 1988/07/20 | 1,080 | 1,120 | 1,030 | 1,030 | 1,818,000 |
| 1988/07/19 | 1,130 | 1,140 | 1,020 | 1,060 | 1,951,000 |
| 1988/07/18 | 1,190 | 1,200 | 1,130 | 1,140 | 2,607,000 |
| 1988/07/15 | 1,090 | 1,220 | 1,080 | 1,180 | 10,849,999 |
| 1988/07/14 | 1,100 | 1,100 | 1,060 | 1,070 | 734,000 |
| 1988/07/13 | 1,080 | 1,100 | 1,060 | 1,090 | 1,014,000 |
| 1988/07/12 | 1,120 | 1,120 | 1,060 | 1,070 | 1,486,000 |
| 1988/07/11 | 1,130 | 1,150 | 1,080 | 1,080 | 5,171,000 |
| 1988/07/08 | 1,010 | 1,090 | 1,000 | 1,090 | 2,373,000 |
| 1988/07/07 | 1,020 | 1,030 | 985 | 985 | 1,379,000 |
| 1988/07/06 | 1,050 | 1,060 | 1,020 | 1,020 | 3,207,000 |
| 1988/07/05 | 995 | 1,040 | 981 | 981 | 1,808,000 |
| 1988/07/04 | 980 | 1,010 | 979 | 989 | 1,236,000 |
| 1988/07/02 | 1,030 | 1,040 | 979 | 980 | 1,883,000 |
| 1988/07/01 | 1,070 | 1,080 | 1,010 | 1,020 | 3,637,000 |
| 1988/06/30 | 1,100 | 1,130 | 1,060 | 1,090 | 6,010,000 |
| 1988/06/29 | 1,110 | 1,130 | 1,030 | 1,110 | 5,311,000 |
| 1988/06/28 | 1,120 | 1,180 | 1,100 | 1,130 | 21,281,999 |
| 1988/06/27 | 1,040 | 1,100 | 1,000 | 1,100 | 8,486,000 |
| 1988/06/25 | 1,050 | 1,080 | 1,020 | 1,020 | 10,069,999 |
| 1988/06/24 | 972 | 1,040 | 951 | 1,040 | 19,459,999 |
| 1988/06/23 | 890 | 962 | 875 | 962 | 8,742,000 |
| 1988/06/22 | 920 | 939 | 889 | 890 | 10,262,999 |
| 1988/06/21 | 840 | 922 | 833 | 922 | 14,304,999 |
| 1988/06/20 | 848 | 850 | 830 | 830 | 1,140,000 |
| 1988/06/17 | 833 | 854 | 833 | 843 | 3,606,000 |
| 1988/06/16 | 807 | 837 | 804 | 835 | 2,127,000 |
| 1988/06/15 | 810 | 824 | 795 | 805 | 1,819,000 |
| 1988/06/14 | 791 | 810 | 788 | 810 | 527,000 |
| 1988/06/13 | 808 | 810 | 791 | 795 | 531,000 |
| 1988/06/10 | 802 | 827 | 802 | 810 | 764,000 |
| 1988/06/09 | 828 | 828 | 810 | 810 | 1,368,000 |
| 1988/06/08 | 826 | 836 | 811 | 818 | 1,380,000 |
| 1988/06/07 | 839 | 842 | 830 | 830 | 1,966,000 |
| 1988/06/06 | 842 | 850 | 821 | 825 | 1,309,000 |
| 1988/06/04 | 849 | 862 | 840 | 848 | 5,653,000 |
| 1988/06/03 | 815 | 840 | 805 | 834 | 3,559,000 |
| 1988/06/02 | 834 | 834 | 800 | 805 | 1,566,000 |
| 1988/06/01 | 840 | 843 | 820 | 830 | 4,344,000 |
| 1988/05/31 | 837 | 849 | 818 | 834 | 12,409,999 |
| 1988/05/30 | 781 | 815 | 781 | 815 | 4,290,000 |
| 1988/05/28 | 803 | 806 | 783 | 783 | 2,542,000 |
| 1988/05/27 | 789 | 809 | 783 | 783 | 2,775,000 |
| 1988/05/26 | 804 | 809 | 785 | 785 | 1,207,000 |
| 1988/05/25 | 820 | 820 | 792 | 804 | 3,562,000 |
| 1988/05/24 | 798 | 826 | 783 | 813 | 12,532,999 |
| 1988/05/23 | 790 | 796 | 776 | 795 | 2,421,000 |
| 1988/05/20 | 800 | 801 | 770 | 780 | 1,952,000 |
| 1988/05/19 | 799 | 818 | 783 | 786 | 12,326,999 |
| 1988/05/18 | 777 | 790 | 774 | 790 | 10,175,999 |
| 1988/05/17 | 750 | 777 | 741 | 767 | 3,788,000 |
| 1988/05/16 | 769 | 769 | 736 | 740 | 1,785,000 |
| 1988/05/13 | 764 | 783 | 750 | 760 | 11,354,999 |
| 1988/05/12 | 704 | 758 | 704 | 750 | 6,316,000 |
| 1988/05/11 | 703 | 730 | 702 | 710 | 1,043,000 |
| 1988/05/10 | 700 | 710 | 698 | 705 | 440,000 |
| 1988/05/09 | 714 | 714 | 701 | 704 | 338,000 |
| 1988/05/07 | 715 | 715 | 705 | 714 | 284,000 |
| 1988/05/06 | 719 | 720 | 710 | 715 | 346,000 |
| 1988/05/02 | 703 | 709 | 701 | 709 | 179,000 |
| 1988/04/30 | 704 | 710 | 699 | 700 | 359,000 |
| 1988/04/28 | 700 | 714 | 700 | 714 | 435,000 |
| 1988/04/27 | 724 | 724 | 701 | 703 | 406,000 |
| 1988/04/26 | 725 | 726 | 709 | 715 | 991,000 |
| 1988/04/25 | 700 | 730 | 699 | 729 | 875,000 |
| 1988/04/23 | 702 | 720 | 701 | 703 | 531,000 |
| 1988/04/22 | 707 | 710 | 702 | 710 | 525,000 |
| 1988/04/21 | 706 | 720 | 706 | 714 | 387,000 |
| 1988/04/20 | 725 | 728 | 702 | 705 | 1,030,000 |
| 1988/04/19 | 740 | 754 | 712 | 715 | 3,413,000 |
| 1988/04/18 | 723 | 730 | 705 | 730 | 639,000 |
| 1988/04/15 | 693 | 725 | 693 | 703 | 1,582,000 |
| 1988/04/14 | 715 | 730 | 705 | 713 | 1,709,000 |
| 1988/04/13 | 722 | 722 | 700 | 705 | 1,833,000 |
| 1988/04/12 | 735 | 742 | 715 | 715 | 1,540,000 |
| 1988/04/11 | 720 | 730 | 713 | 730 | 1,716,000 |
| 1988/04/08 | 755 | 755 | 722 | 738 | 2,628,000 |
| 1988/04/07 | 760 | 765 | 750 | 750 | 3,753,000 |
| 1988/04/06 | 737 | 785 | 731 | 770 | 12,476,999 |
| 1988/04/05 | 741 | 745 | 716 | 730 | 4,773,000 |
| 1988/04/04 | 736 | 769 | 734 | 745 | 8,229,000 |
| 1988/04/02 | 750 | 760 | 735 | 745 | 14,805,999 |
| 1988/04/01 | 680 | 738 | 676 | 730 | 27,350,999 |
| 1988/03/31 | 615 | 640 | 611 | 639 | 5,611,000 |
| 1988/03/30 | 600 | 610 | 599 | 610 | 921,000 |
| 1988/03/29 | 605 | 609 | 599 | 599 | 908,000 |
| 1988/03/28 | 614 | 615 | 590 | 605 | 1,143,000 |
| 1988/03/26 | 585 | 610 | 585 | 600 | 446,000 |
| 1988/03/25 | 580 | 596 | 580 | 587 | 1,009,000 |
| 1988/03/24 | 616 | 617 | 599 | 600 | 590,000 |
| 1988/03/23 | 609 | 624 | 605 | 610 | 3,575,000 |
| 1988/03/22 | 585 | 594 | 577 | 594 | 1,060,000 |
| 1988/03/18 | 588 | 590 | 576 | 580 | 1,765,000 |
| 1988/03/17 | 605 | 610 | 590 | 595 | 1,165,000 |
| 1988/03/16 | 605 | 615 | 605 | 610 | 2,736,000 |
| 1988/03/15 | 608 | 617 | 601 | 601 | 2,643,000 |
| 1988/03/14 | 613 | 623 | 610 | 612 | 1,987,000 |
| 1988/03/11 | 611 | 628 | 610 | 615 | 3,683,000 |
| 1988/03/10 | 630 | 642 | 617 | 621 | 6,381,000 |
| 1988/03/09 | 597 | 619 | 590 | 610 | 7,995,000 |
| 1988/03/08 | 575 | 584 | 565 | 573 | 2,858,000 |
| 1988/03/07 | 580 | 605 | 577 | 580 | 4,489,000 |
| 1988/03/05 | 600 | 611 | 582 | 582 | 10,285,999 |
| 1988/03/04 | 521 | 570 | 520 | 570 | 12,740,999 |
| 1988/03/03 | 498 | 519 | 493 | 515 | 6,101,000 |
| 1988/03/02 | 498 | 505 | 490 | 490 | 3,969,000 |
| 1988/03/01 | 491 | 496 | 480 | 495 | 5,947,000 |
| 1988/02/29 | 465 | 486 | 464 | 486 | 3,957,000 |
| 1988/02/27 | 460 | 463 | 456 | 463 | 1,624,000 |
| 1988/02/26 | 455 | 460 | 451 | 455 | 1,563,000 |
| 1988/02/25 | 450 | 450 | 448 | 450 | 753,000 |
| 1988/02/24 | 449 | 450 | 445 | 446 | 415,000 |
| 1988/02/23 | 457 | 457 | 445 | 447 | 866,000 |
| 1988/02/22 | 449 | 459 | 449 | 458 | 1,643,000 |
| 1988/02/19 | 440 | 451 | 437 | 450 | 1,532,000 |
| 1988/02/18 | 428 | 440 | 427 | 437 | 768,000 |
| 1988/02/17 | 430 | 430 | 425 | 428 | 695,000 |
| 1988/02/16 | 429 | 430 | 428 | 429 | 260,000 |
| 1988/02/15 | 430 | 433 | 427 | 427 | 489,000 |
| 1988/02/12 | 437 | 437 | 425 | 425 | 424,000 |
| 1988/02/10 | 441 | 441 | 433 | 433 | 615,000 |
| 1988/02/09 | 441 | 442 | 439 | 441 | 1,147,000 |
| 1988/02/08 | 442 | 443 | 439 | 440 | 1,013,000 |
| 1988/02/06 | 430 | 438 | 428 | 437 | 752,000 |
| 1988/02/05 | 421 | 433 | 421 | 427 | 1,778,000 |
| 1988/02/04 | 415 | 425 | 415 | 420 | 1,333,000 |
| 1988/02/03 | 417 | 418 | 412 | 414 | 514,000 |
| 1988/02/02 | 417 | 419 | 412 | 418 | 406,000 |
| 1988/02/01 | 416 | 417 | 410 | 415 | 483,000 |
| 1988/01/30 | 408 | 413 | 408 | 413 | 135,000 |
| 1988/01/29 | 411 | 413 | 407 | 412 | 446,000 |
| 1988/01/28 | 417 | 418 | 398 | 401 | 1,761,000 |
| 1988/01/27 | 419 | 420 | 415 | 416 | 213,000 |
| 1988/01/26 | 418 | 420 | 411 | 420 | 374,000 |
| 1988/01/25 | 416 | 419 | 408 | 408 | 286,000 |
| 1988/01/23 | 408 | 412 | 406 | 407 | 160,000 |
| 1988/01/22 | 411 | 415 | 401 | 413 | 189,000 |
| 1988/01/21 | 411 | 417 | 411 | 415 | 135,000 |
| 1988/01/20 | 415 | 418 | 413 | 417 | 188,000 |
| 1988/01/19 | 415 | 415 | 410 | 414 | 190,000 |
| 1988/01/18 | 424 | 424 | 418 | 418 | 176,000 |
| 1988/01/14 | 410 | 414 | 408 | 410 | 167,000 |
| 1988/01/13 | 415 | 418 | 406 | 406 | 171,000 |
| 1988/01/12 | 420 | 425 | 415 | 420 | 160,000 |
| 1988/01/11 | 415 | 424 | 415 | 420 | 170,000 |
| 1988/01/08 | 435 | 435 | 425 | 425 | 524,000 |
| 1988/01/07 | 433 | 435 | 425 | 426 | 549,000 |
| 1988/01/06 | 421 | 430 | 414 | 428 | 667,000 |
| 1988/01/05 | 400 | 405 | 396 | 401 | 205,000 |
| 1988/01/04 | 391 | 395 | 390 | 390 | 233,000 |