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 |
|---|---|---|---|---|---|
| 1991/12/30 | 602 | 620 | 602 | 615 | 112,000 |
| 1991/12/27 | 625 | 625 | 601 | 610 | 45,000 |
| 1991/12/26 | 604 | 625 | 602 | 625 | 217,000 |
| 1991/12/25 | 601 | 610 | 601 | 601 | 120,000 |
| 1991/12/24 | 638 | 638 | 601 | 601 | 125,000 |
| 1991/12/20 | 624 | 630 | 621 | 628 | 207,000 |
| 1991/12/19 | 625 | 626 | 622 | 622 | 172,000 |
| 1991/12/18 | 635 | 645 | 630 | 630 | 226,000 |
| 1991/12/17 | 640 | 651 | 639 | 645 | 101,000 |
| 1991/12/16 | 655 | 663 | 647 | 650 | 117,000 |
| 1991/12/13 | 664 | 664 | 648 | 648 | 269,000 |
| 1991/12/12 | 627 | 659 | 627 | 644 | 541,000 |
| 1991/12/11 | 615 | 625 | 612 | 625 | 86,000 |
| 1991/12/10 | 637 | 643 | 615 | 615 | 127,000 |
| 1991/12/09 | 627 | 631 | 627 | 627 | 63,000 |
| 1991/12/06 | 654 | 654 | 622 | 624 | 222,000 |
| 1991/12/05 | 658 | 658 | 635 | 649 | 90,000 |
| 1991/12/04 | 645 | 664 | 641 | 641 | 311,000 |
| 1991/12/03 | 621 | 630 | 614 | 627 | 298,000 |
| 1991/12/02 | 615 | 625 | 611 | 611 | 228,000 |
| 1991/11/29 | 646 | 659 | 615 | 645 | 526,000 |
| 1991/11/28 | 660 | 665 | 641 | 653 | 454,000 |
| 1991/11/27 | 700 | 700 | 671 | 671 | 274,000 |
| 1991/11/26 | 682 | 700 | 666 | 694 | 473,000 |
| 1991/11/25 | 703 | 710 | 681 | 682 | 383,000 |
| 1991/11/22 | 720 | 720 | 705 | 713 | 614,000 |
| 1991/11/21 | 735 | 743 | 711 | 715 | 1,789,000 |
| 1991/11/20 | 730 | 745 | 725 | 734 | 3,545,000 |
| 1991/11/19 | 715 | 759 | 714 | 715 | 5,138,000 |
| 1991/11/18 | 699 | 705 | 682 | 682 | 1,753,000 |
| 1991/11/15 | 725 | 735 | 718 | 729 | 2,060,000 |
| 1991/11/14 | 732 | 737 | 710 | 725 | 2,816,000 |
| 1991/11/13 | 712 | 732 | 708 | 728 | 5,918,000 |
| 1991/11/12 | 691 | 706 | 690 | 702 | 1,141,000 |
| 1991/11/11 | 695 | 700 | 685 | 690 | 582,000 |
| 1991/11/08 | 691 | 710 | 684 | 695 | 1,281,000 |
| 1991/11/07 | 695 | 707 | 683 | 687 | 1,070,000 |
| 1991/11/06 | 680 | 712 | 677 | 685 | 2,256,000 |
| 1991/11/05 | 694 | 695 | 677 | 680 | 262,000 |
| 1991/11/01 | 685 | 695 | 677 | 694 | 1,465,000 |
| 1991/10/31 | 667 | 701 | 661 | 687 | 2,818,000 |
| 1991/10/30 | 660 | 666 | 654 | 657 | 766,000 |
| 1991/10/29 | 645 | 660 | 640 | 651 | 279,000 |
| 1991/10/28 | 650 | 650 | 635 | 645 | 73,000 |
| 1991/10/25 | 660 | 660 | 632 | 650 | 278,000 |
| 1991/10/24 | 640 | 664 | 640 | 651 | 537,000 |
| 1991/10/23 | 625 | 642 | 620 | 635 | 218,000 |
| 1991/10/22 | 618 | 628 | 618 | 625 | 198,000 |
| 1991/10/21 | 626 | 628 | 611 | 628 | 83,000 |
| 1991/10/18 | 604 | 626 | 604 | 626 | 124,000 |
| 1991/10/17 | 625 | 625 | 601 | 623 | 237,000 |
| 1991/10/16 | 627 | 627 | 615 | 619 | 161,000 |
| 1991/10/15 | 627 | 627 | 613 | 619 | 121,000 |
| 1991/10/14 | 609 | 630 | 606 | 630 | 111,000 |
| 1991/10/11 | 614 | 619 | 601 | 609 | 167,000 |
| 1991/10/09 | 620 | 637 | 612 | 624 | 287,000 |
| 1991/10/08 | 630 | 639 | 625 | 639 | 230,000 |
| 1991/10/07 | 638 | 650 | 638 | 638 | 119,000 |
| 1991/10/04 | 666 | 666 | 637 | 651 | 496,000 |
| 1991/10/03 | 630 | 669 | 628 | 664 | 528,000 |
| 1991/10/02 | 640 | 642 | 625 | 630 | 307,000 |
| 1991/10/01 | 630 | 645 | 625 | 637 | 229,000 |
| 1991/09/30 | 641 | 648 | 638 | 640 | 56,000 |
| 1991/09/27 | 649 | 649 | 621 | 638 | 188,000 |
| 1991/09/26 | 640 | 650 | 631 | 650 | 161,000 |
| 1991/09/25 | 650 | 650 | 630 | 630 | 155,000 |
| 1991/09/24 | 648 | 651 | 630 | 630 | 184,000 |
| 1991/09/20 | 665 | 668 | 620 | 638 | 308,000 |
| 1991/09/19 | 698 | 700 | 660 | 675 | 869,000 |
| 1991/09/18 | 658 | 720 | 654 | 708 | 1,921,000 |
| 1991/09/17 | 665 | 671 | 651 | 655 | 923,000 |
| 1991/09/13 | 638 | 668 | 634 | 660 | 1,441,000 |
| 1991/09/12 | 609 | 640 | 609 | 637 | 780,000 |
| 1991/09/11 | 600 | 627 | 600 | 619 | 487,000 |
| 1991/09/10 | 619 | 623 | 605 | 610 | 435,000 |
| 1991/09/09 | 590 | 630 | 590 | 626 | 933,000 |
| 1991/09/06 | 585 | 585 | 580 | 580 | 156,000 |
| 1991/09/05 | 566 | 585 | 560 | 585 | 240,000 |
| 1991/09/04 | 551 | 562 | 550 | 560 | 64,000 |
| 1991/09/03 | 574 | 575 | 560 | 560 | 43,000 |
| 1991/09/02 | 569 | 570 | 560 | 570 | 67,000 |
| 1991/08/30 | 543 | 569 | 535 | 569 | 215,000 |
| 1991/08/29 | 525 | 539 | 525 | 539 | 62,000 |
| 1991/08/28 | 535 | 544 | 520 | 521 | 119,000 |
| 1991/08/27 | 535 | 535 | 520 | 525 | 94,000 |
| 1991/08/26 | 540 | 540 | 520 | 525 | 145,000 |
| 1991/08/23 | 576 | 576 | 545 | 546 | 44,000 |
| 1991/08/22 | 578 | 578 | 565 | 570 | 133,000 |
| 1991/08/21 | 523 | 555 | 523 | 548 | 693,000 |
| 1991/08/20 | 502 | 520 | 501 | 513 | 411,000 |
| 1991/08/19 | 564 | 564 | 495 | 495 | 168,000 |
| 1991/08/16 | 567 | 567 | 560 | 565 | 106,000 |
| 1991/08/15 | 570 | 578 | 561 | 573 | 98,000 |
| 1991/08/14 | 560 | 560 | 554 | 560 | 40,000 |
| 1991/08/13 | 569 | 570 | 555 | 560 | 109,000 |
| 1991/08/12 | 606 | 606 | 570 | 581 | 161,000 |
| 1991/08/09 | 610 | 619 | 607 | 619 | 248,000 |
| 1991/08/08 | 598 | 610 | 595 | 601 | 325,000 |
| 1991/08/07 | 579 | 589 | 579 | 588 | 82,000 |
| 1991/08/06 | 592 | 592 | 576 | 579 | 96,000 |
| 1991/08/05 | 599 | 599 | 582 | 582 | 62,000 |
| 1991/08/02 | 605 | 605 | 586 | 586 | 75,000 |
| 1991/08/01 | 600 | 600 | 591 | 595 | 99,000 |
| 1991/07/31 | 607 | 607 | 590 | 599 | 118,000 |
| 1991/07/30 | 580 | 608 | 580 | 608 | 201,000 |
| 1991/07/29 | 572 | 577 | 570 | 577 | 139,000 |
| 1991/07/26 | 552 | 572 | 548 | 572 | 104,000 |
| 1991/07/25 | 559 | 559 | 549 | 549 | 66,000 |
| 1991/07/24 | 520 | 549 | 520 | 549 | 122,000 |
| 1991/07/23 | 528 | 528 | 520 | 520 | 68,000 |
| 1991/07/22 | 521 | 530 | 521 | 529 | 54,000 |
| 1991/07/19 | 525 | 530 | 521 | 529 | 138,000 |
| 1991/07/18 | 540 | 540 | 520 | 520 | 78,000 |
| 1991/07/17 | 536 | 543 | 535 | 543 | 57,000 |
| 1991/07/16 | 559 | 565 | 549 | 559 | 221,000 |
| 1991/07/15 | 560 | 578 | 560 | 578 | 58,000 |
| 1991/07/12 | 555 | 565 | 550 | 563 | 84,000 |
| 1991/07/11 | 562 | 562 | 542 | 560 | 90,000 |
| 1991/07/10 | 530 | 557 | 530 | 557 | 139,000 |
| 1991/07/09 | 520 | 530 | 490 | 520 | 184,000 |
| 1991/07/08 | 560 | 560 | 550 | 550 | 33,000 |
| 1991/07/05 | 572 | 580 | 560 | 562 | 65,000 |
| 1991/07/04 | 560 | 565 | 560 | 562 | 54,000 |
| 1991/07/03 | 586 | 586 | 570 | 570 | 60,000 |
| 1991/07/02 | 597 | 602 | 595 | 595 | 98,000 |
| 1991/07/01 | 590 | 597 | 585 | 597 | 89,000 |
| 1991/06/28 | 569 | 585 | 569 | 575 | 33,000 |
| 1991/06/27 | 577 | 588 | 569 | 569 | 49,000 |
| 1991/06/26 | 596 | 605 | 587 | 587 | 154,000 |
| 1991/06/25 | 580 | 586 | 569 | 586 | 46,000 |
| 1991/06/24 | 605 | 605 | 590 | 590 | 64,000 |
| 1991/06/21 | 599 | 603 | 590 | 595 | 117,000 |
| 1991/06/20 | 600 | 602 | 595 | 599 | 108,000 |
| 1991/06/19 | 607 | 615 | 590 | 600 | 146,000 |
| 1991/06/18 | 645 | 645 | 620 | 622 | 55,000 |
| 1991/06/17 | 652 | 666 | 645 | 650 | 38,000 |
| 1991/06/14 | 652 | 652 | 640 | 650 | 141,000 |
| 1991/06/13 | 663 | 670 | 649 | 650 | 62,000 |
| 1991/06/12 | 667 | 670 | 661 | 661 | 63,000 |
| 1991/06/11 | 669 | 669 | 665 | 665 | 55,000 |
| 1991/06/10 | 673 | 673 | 660 | 660 | 76,000 |
| 1991/06/07 | 675 | 675 | 670 | 670 | 58,000 |
| 1991/06/06 | 675 | 680 | 670 | 670 | 39,000 |
| 1991/06/05 | 670 | 671 | 666 | 666 | 73,000 |
| 1991/06/04 | 671 | 690 | 671 | 690 | 52,000 |
| 1991/06/03 | 696 | 700 | 670 | 670 | 178,000 |
| 1991/05/31 | 709 | 712 | 693 | 693 | 29,000 |
| 1991/05/30 | 710 | 710 | 700 | 709 | 43,000 |
| 1991/05/29 | 699 | 700 | 691 | 700 | 109,000 |
| 1991/05/28 | 679 | 689 | 666 | 689 | 36,000 |
| 1991/05/27 | 676 | 680 | 667 | 675 | 29,000 |
| 1991/05/24 | 685 | 690 | 670 | 675 | 81,000 |
| 1991/05/23 | 665 | 665 | 660 | 665 | 122,000 |
| 1991/05/22 | 680 | 680 | 667 | 667 | 21,000 |
| 1991/05/21 | 666 | 670 | 666 | 666 | 48,000 |
| 1991/05/20 | 691 | 691 | 660 | 666 | 33,000 |
| 1991/05/17 | 675 | 684 | 675 | 683 | 61,000 |
| 1991/05/16 | 684 | 685 | 665 | 665 | 64,000 |
| 1991/05/15 | 665 | 690 | 665 | 690 | 89,000 |
| 1991/05/14 | 662 | 672 | 662 | 662 | 92,000 |
| 1991/05/13 | 683 | 694 | 670 | 672 | 33,000 |
| 1991/05/10 | 686 | 686 | 675 | 684 | 42,000 |
| 1991/05/09 | 669 | 692 | 669 | 682 | 42,000 |
| 1991/05/08 | 675 | 675 | 659 | 670 | 100,000 |
| 1991/05/07 | 698 | 698 | 680 | 695 | 31,000 |
| 1991/05/02 | 698 | 705 | 698 | 700 | 74,000 |
| 1991/05/01 | 684 | 698 | 680 | 698 | 86,000 |
| 1991/04/30 | 685 | 685 | 670 | 684 | 139,000 |
| 1991/04/26 | 686 | 700 | 680 | 685 | 143,000 |
| 1991/04/25 | 717 | 717 | 696 | 696 | 147,000 |
| 1991/04/24 | 715 | 730 | 715 | 727 | 66,000 |
| 1991/04/23 | 729 | 730 | 713 | 725 | 152,000 |
| 1991/04/22 | 740 | 740 | 731 | 735 | 170,000 |
| 1991/04/19 | 737 | 750 | 731 | 750 | 238,000 |
| 1991/04/18 | 741 | 741 | 730 | 737 | 75,000 |
| 1991/04/17 | 741 | 758 | 741 | 741 | 106,000 |
| 1991/04/16 | 745 | 750 | 740 | 750 | 148,000 |
| 1991/04/15 | 740 | 755 | 740 | 755 | 143,000 |
| 1991/04/12 | 746 | 748 | 740 | 746 | 68,000 |
| 1991/04/11 | 755 | 755 | 746 | 746 | 95,000 |
| 1991/04/10 | 767 | 767 | 755 | 765 | 178,000 |
| 1991/04/09 | 750 | 768 | 750 | 768 | 174,000 |
| 1991/04/08 | 770 | 780 | 752 | 760 | 194,000 |
| 1991/04/05 | 765 | 780 | 758 | 775 | 1,744,000 |
| 1991/04/04 | 755 | 763 | 743 | 758 | 289,000 |
| 1991/04/03 | 771 | 771 | 751 | 755 | 689,000 |
| 1991/04/02 | 735 | 764 | 735 | 761 | 1,343,000 |
| 1991/04/01 | 730 | 730 | 717 | 719 | 109,000 |
| 1991/03/29 | 725 | 734 | 716 | 720 | 83,000 |
| 1991/03/28 | 741 | 741 | 725 | 725 | 167,000 |
| 1991/03/27 | 750 | 754 | 725 | 731 | 635,000 |
| 1991/03/26 | 710 | 741 | 710 | 728 | 425,000 |
| 1991/03/25 | 690 | 705 | 688 | 705 | 213,000 |
| 1991/03/22 | 700 | 708 | 698 | 700 | 143,000 |
| 1991/03/20 | 714 | 720 | 708 | 710 | 307,000 |
| 1991/03/19 | 735 | 749 | 722 | 734 | 335,000 |
| 1991/03/18 | 746 | 754 | 735 | 740 | 319,000 |
| 1991/03/15 | 729 | 748 | 725 | 746 | 581,000 |
| 1991/03/14 | 720 | 730 | 720 | 725 | 280,000 |
| 1991/03/13 | 728 | 728 | 710 | 726 | 687,000 |
| 1991/03/12 | 708 | 733 | 708 | 721 | 404,000 |
| 1991/03/11 | 720 | 720 | 710 | 718 | 173,000 |
| 1991/03/08 | 700 | 705 | 696 | 700 | 152,000 |
| 1991/03/07 | 710 | 711 | 695 | 695 | 109,000 |
| 1991/03/06 | 717 | 730 | 704 | 704 | 136,000 |
| 1991/03/05 | 710 | 742 | 710 | 717 | 501,000 |
| 1991/03/04 | 702 | 710 | 701 | 710 | 98,000 |
| 1991/03/01 | 714 | 730 | 710 | 720 | 862,000 |
| 1991/02/28 | 685 | 711 | 685 | 711 | 373,000 |
| 1991/02/27 | 666 | 700 | 666 | 681 | 620,000 |
| 1991/02/26 | 698 | 709 | 680 | 680 | 314,000 |
| 1991/02/25 | 655 | 698 | 655 | 698 | 189,000 |
| 1991/02/22 | 685 | 690 | 655 | 665 | 311,000 |
| 1991/02/21 | 680 | 710 | 680 | 695 | 1,035,000 |
| 1991/02/20 | 694 | 695 | 669 | 674 | 501,000 |
| 1991/02/19 | 669 | 715 | 660 | 674 | 1,174,000 |
| 1991/02/18 | 654 | 678 | 650 | 670 | 472,000 |
| 1991/02/15 | 645 | 650 | 631 | 644 | 296,000 |
| 1991/02/14 | 630 | 660 | 625 | 655 | 747,000 |
| 1991/02/13 | 609 | 631 | 600 | 619 | 552,000 |
| 1991/02/12 | 583 | 600 | 575 | 595 | 281,000 |
| 1991/02/08 | 546 | 575 | 545 | 565 | 328,000 |
| 1991/02/07 | 540 | 540 | 536 | 540 | 130,000 |
| 1991/02/06 | 552 | 552 | 533 | 534 | 194,000 |
| 1991/02/05 | 529 | 539 | 521 | 532 | 194,000 |
| 1991/02/04 | 500 | 519 | 500 | 519 | 110,000 |
| 1991/02/01 | 490 | 500 | 490 | 500 | 71,000 |
| 1991/01/31 | 493 | 515 | 490 | 500 | 189,000 |
| 1991/01/30 | 489 | 490 | 488 | 488 | 50,000 |
| 1991/01/29 | 495 | 500 | 490 | 498 | 98,000 |
| 1991/01/28 | 500 | 504 | 495 | 500 | 34,000 |
| 1991/01/25 | 500 | 500 | 488 | 489 | 126,000 |
| 1991/01/24 | 498 | 505 | 498 | 500 | 62,000 |
| 1991/01/23 | 491 | 498 | 480 | 498 | 128,000 |
| 1991/01/22 | 515 | 515 | 491 | 495 | 43,000 |
| 1991/01/21 | 535 | 535 | 505 | 505 | 50,000 |
| 1991/01/18 | 525 | 535 | 505 | 535 | 207,000 |
| 1991/01/17 | 491 | 515 | 486 | 515 | 150,000 |
| 1991/01/16 | 501 | 501 | 485 | 486 | 107,000 |
| 1991/01/14 | 536 | 536 | 510 | 510 | 58,000 |
| 1991/01/11 | 530 | 530 | 500 | 516 | 161,000 |
| 1991/01/10 | 530 | 535 | 526 | 530 | 111,000 |
| 1991/01/09 | 525 | 530 | 525 | 526 | 69,000 |
| 1991/01/08 | 525 | 530 | 525 | 525 | 104,000 |
| 1991/01/07 | 540 | 540 | 531 | 531 | 69,000 |
| 1991/01/04 | 530 | 535 | 522 | 530 | 104,000 |