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 |
|---|---|---|---|---|---|
| 1995/12/29 | 634 | 638 | 626 | 635 | 352,000 |
| 1995/12/28 | 635 | 640 | 633 | 634 | 855,000 |
| 1995/12/27 | 635 | 655 | 635 | 645 | 537,000 |
| 1995/12/26 | 638 | 639 | 629 | 635 | 508,000 |
| 1995/12/25 | 640 | 643 | 634 | 635 | 582,000 |
| 1995/12/22 | 640 | 645 | 636 | 639 | 1,364,000 |
| 1995/12/21 | 648 | 648 | 638 | 644 | 582,000 |
| 1995/12/20 | 641 | 655 | 641 | 649 | 373,000 |
| 1995/12/19 | 635 | 645 | 635 | 641 | 416,000 |
| 1995/12/18 | 651 | 655 | 641 | 641 | 350,000 |
| 1995/12/15 | 674 | 674 | 655 | 656 | 887,000 |
| 1995/12/14 | 662 | 674 | 652 | 671 | 1,934,000 |
| 1995/12/13 | 669 | 677 | 655 | 655 | 2,099,000 |
| 1995/12/12 | 684 | 690 | 661 | 665 | 5,126,000 |
| 1995/12/11 | 640 | 685 | 640 | 685 | 10,063,000 |
| 1995/12/08 | 639 | 646 | 635 | 636 | 848,000 |
| 1995/12/07 | 650 | 650 | 634 | 642 | 549,000 |
| 1995/12/06 | 630 | 654 | 629 | 648 | 1,503,000 |
| 1995/12/05 | 639 | 644 | 631 | 631 | 533,000 |
| 1995/12/04 | 651 | 651 | 640 | 648 | 368,000 |
| 1995/12/01 | 641 | 651 | 635 | 650 | 1,036,000 |
| 1995/11/30 | 636 | 645 | 635 | 638 | 675,000 |
| 1995/11/29 | 648 | 648 | 634 | 635 | 566,000 |
| 1995/11/28 | 659 | 660 | 640 | 651 | 1,762,000 |
| 1995/11/27 | 643 | 650 | 637 | 649 | 360,000 |
| 1995/11/24 | 662 | 662 | 641 | 652 | 1,057,000 |
| 1995/11/22 | 647 | 668 | 643 | 657 | 4,085,000 |
| 1995/11/21 | 640 | 657 | 635 | 643 | 1,830,000 |
| 1995/11/20 | 638 | 645 | 628 | 635 | 845,000 |
| 1995/11/17 | 630 | 652 | 629 | 648 | 1,121,000 |
| 1995/11/16 | 638 | 638 | 618 | 620 | 1,073,000 |
| 1995/11/15 | 643 | 643 | 630 | 638 | 872,000 |
| 1995/11/14 | 646 | 651 | 632 | 643 | 1,545,000 |
| 1995/11/13 | 651 | 660 | 641 | 641 | 1,886,000 |
| 1995/11/10 | 666 | 668 | 652 | 657 | 2,655,000 |
| 1995/11/09 | 671 | 675 | 660 | 665 | 3,054,000 |
| 1995/11/08 | 690 | 701 | 668 | 671 | 11,741,000 |
| 1995/11/07 | 653 | 696 | 650 | 696 | 10,865,000 |
| 1995/11/06 | 642 | 660 | 635 | 650 | 4,114,000 |
| 1995/11/02 | 609 | 645 | 608 | 644 | 3,901,000 |
| 1995/11/01 | 590 | 610 | 590 | 600 | 1,375,000 |
| 1995/10/31 | 579 | 595 | 577 | 591 | 1,373,000 |
| 1995/10/30 | 600 | 600 | 570 | 577 | 1,976,000 |
| 1995/10/27 | 609 | 615 | 601 | 607 | 1,111,000 |
| 1995/10/26 | 620 | 620 | 607 | 616 | 1,197,000 |
| 1995/10/25 | 623 | 623 | 613 | 618 | 689,000 |
| 1995/10/24 | 613 | 619 | 612 | 617 | 718,000 |
| 1995/10/23 | 614 | 622 | 610 | 617 | 952,000 |
| 1995/10/20 | 618 | 624 | 615 | 615 | 964,000 |
| 1995/10/19 | 618 | 629 | 618 | 619 | 990,000 |
| 1995/10/18 | 629 | 629 | 610 | 628 | 1,735,000 |
| 1995/10/17 | 650 | 651 | 627 | 630 | 2,139,000 |
| 1995/10/16 | 655 | 662 | 648 | 658 | 1,600,000 |
| 1995/10/13 | 649 | 663 | 632 | 657 | 4,511,000 |
| 1995/10/12 | 670 | 679 | 648 | 652 | 8,861,000 |
| 1995/10/11 | 646 | 660 | 643 | 652 | 2,824,000 |
| 1995/10/09 | 653 | 661 | 644 | 657 | 2,865,000 |
| 1995/10/06 | 622 | 652 | 622 | 650 | 4,110,000 |
| 1995/10/05 | 619 | 623 | 613 | 622 | 1,643,000 |
| 1995/10/04 | 629 | 632 | 620 | 624 | 1,762,000 |
| 1995/10/03 | 632 | 639 | 618 | 625 | 3,392,000 |
| 1995/10/02 | 650 | 661 | 641 | 642 | 4,652,000 |
| 1995/09/29 | 615 | 653 | 614 | 645 | 4,276,000 |
| 1995/09/28 | 621 | 621 | 610 | 614 | 722,000 |
| 1995/09/27 | 611 | 622 | 607 | 615 | 1,401,000 |
| 1995/09/26 | 628 | 631 | 608 | 610 | 2,477,000 |
| 1995/09/25 | 621 | 624 | 608 | 609 | 1,586,000 |
| 1995/09/22 | 624 | 635 | 617 | 634 | 2,436,000 |
| 1995/09/21 | 625 | 650 | 618 | 644 | 3,147,000 |
| 1995/09/20 | 655 | 666 | 627 | 629 | 6,201,000 |
| 1995/09/19 | 612 | 655 | 612 | 655 | 5,341,000 |
| 1995/09/18 | 638 | 650 | 616 | 622 | 3,554,000 |
| 1995/09/14 | 595 | 643 | 595 | 630 | 5,086,000 |
| 1995/09/13 | 610 | 615 | 595 | 604 | 2,739,000 |
| 1995/09/12 | 636 | 647 | 610 | 610 | 6,064,000 |
| 1995/09/11 | 570 | 634 | 570 | 626 | 7,065,000 |
| 1995/09/08 | 560 | 577 | 560 | 566 | 1,767,000 |
| 1995/09/07 | 533 | 570 | 533 | 557 | 944,000 |
| 1995/09/06 | 543 | 552 | 535 | 541 | 855,000 |
| 1995/09/05 | 522 | 547 | 521 | 540 | 2,019,000 |
| 1995/09/04 | 563 | 563 | 521 | 532 | 2,037,000 |
| 1995/09/01 | 585 | 592 | 571 | 573 | 2,268,000 |
| 1995/08/31 | 581 | 605 | 577 | 587 | 4,845,000 |
| 1995/08/30 | 589 | 608 | 583 | 586 | 4,948,000 |
| 1995/08/29 | 595 | 595 | 581 | 590 | 3,425,000 |
| 1995/08/28 | 575 | 592 | 571 | 585 | 2,540,000 |
| 1995/08/25 | 540 | 583 | 535 | 580 | 3,480,000 |
| 1995/08/24 | 532 | 555 | 526 | 546 | 795,000 |
| 1995/08/23 | 550 | 552 | 520 | 536 | 1,674,000 |
| 1995/08/22 | 589 | 598 | 550 | 552 | 3,537,000 |
| 1995/08/21 | 589 | 601 | 575 | 579 | 7,466,000 |
| 1995/08/18 | 549 | 588 | 538 | 579 | 5,440,000 |
| 1995/08/17 | 525 | 560 | 521 | 550 | 6,174,000 |
| 1995/08/16 | 516 | 525 | 503 | 525 | 4,071,000 |
| 1995/08/15 | 503 | 514 | 492 | 513 | 4,206,000 |
| 1995/08/14 | 479 | 504 | 469 | 498 | 4,127,000 |
| 1995/08/11 | 480 | 490 | 474 | 480 | 2,623,000 |
| 1995/08/10 | 465 | 484 | 458 | 484 | 2,751,000 |
| 1995/08/09 | 468 | 479 | 463 | 465 | 3,984,000 |
| 1995/08/08 | 439 | 464 | 439 | 464 | 3,328,000 |
| 1995/08/07 | 449 | 452 | 431 | 436 | 1,031,000 |
| 1995/08/04 | 425 | 446 | 424 | 444 | 2,225,000 |
| 1995/08/03 | 419 | 426 | 415 | 420 | 530,000 |
| 1995/08/02 | 400 | 420 | 400 | 410 | 178,000 |
| 1995/08/01 | 407 | 414 | 392 | 408 | 324,000 |
| 1995/07/31 | 415 | 418 | 405 | 418 | 279,000 |
| 1995/07/28 | 427 | 427 | 415 | 420 | 197,000 |
| 1995/07/27 | 424 | 432 | 415 | 427 | 418,000 |
| 1995/07/26 | 408 | 424 | 407 | 424 | 329,000 |
| 1995/07/25 | 425 | 426 | 405 | 405 | 453,000 |
| 1995/07/24 | 428 | 432 | 420 | 430 | 560,000 |
| 1995/07/21 | 440 | 443 | 428 | 428 | 471,000 |
| 1995/07/20 | 427 | 444 | 424 | 440 | 868,000 |
| 1995/07/19 | 422 | 434 | 418 | 434 | 555,000 |
| 1995/07/18 | 439 | 447 | 416 | 427 | 899,000 |
| 1995/07/17 | 450 | 457 | 432 | 436 | 870,000 |
| 1995/07/14 | 455 | 464 | 440 | 455 | 1,965,000 |
| 1995/07/13 | 420 | 460 | 415 | 455 | 4,874,000 |
| 1995/07/12 | 423 | 432 | 413 | 420 | 3,211,000 |
| 1995/07/11 | 393 | 425 | 393 | 418 | 1,891,000 |
| 1995/07/10 | 405 | 411 | 384 | 393 | 2,627,000 |
| 1995/07/07 | 379 | 409 | 370 | 405 | 3,835,000 |
| 1995/07/06 | 364 | 374 | 350 | 374 | 1,721,000 |
| 1995/07/05 | 334 | 367 | 331 | 364 | 1,862,000 |
| 1995/07/04 | 315 | 324 | 308 | 324 | 582,000 |
| 1995/07/03 | 324 | 324 | 315 | 315 | 238,000 |
| 1995/06/30 | 318 | 324 | 313 | 324 | 478,000 |
| 1995/06/29 | 330 | 331 | 312 | 320 | 679,000 |
| 1995/06/28 | 326 | 329 | 320 | 323 | 581,000 |
| 1995/06/27 | 333 | 335 | 326 | 329 | 233,000 |
| 1995/06/26 | 340 | 345 | 328 | 330 | 328,000 |
| 1995/06/23 | 329 | 332 | 320 | 320 | 240,000 |
| 1995/06/22 | 325 | 330 | 320 | 325 | 114,000 |
| 1995/06/21 | 328 | 335 | 323 | 325 | 148,000 |
| 1995/06/20 | 323 | 333 | 316 | 330 | 411,000 |
| 1995/06/19 | 321 | 327 | 320 | 322 | 101,000 |
| 1995/06/16 | 340 | 340 | 316 | 326 | 378,000 |
| 1995/06/15 | 330 | 335 | 310 | 335 | 482,000 |
| 1995/06/14 | 325 | 330 | 323 | 325 | 520,000 |
| 1995/06/13 | 333 | 342 | 325 | 325 | 608,000 |
| 1995/06/12 | 355 | 355 | 338 | 343 | 545,000 |
| 1995/06/09 | 367 | 374 | 360 | 363 | 293,000 |
| 1995/06/08 | 386 | 386 | 370 | 370 | 310,000 |
| 1995/06/07 | 381 | 394 | 381 | 385 | 341,000 |
| 1995/06/06 | 400 | 414 | 386 | 386 | 1,369,000 |
| 1995/06/05 | 383 | 388 | 370 | 385 | 472,000 |
| 1995/06/02 | 384 | 405 | 375 | 375 | 1,071,000 |
| 1995/06/01 | 362 | 390 | 355 | 379 | 831,000 |
| 1995/05/31 | 377 | 377 | 348 | 353 | 495,000 |
| 1995/05/30 | 363 | 372 | 363 | 372 | 258,000 |
| 1995/05/29 | 370 | 370 | 359 | 364 | 176,000 |
| 1995/05/26 | 360 | 370 | 358 | 370 | 402,000 |
| 1995/05/25 | 375 | 378 | 361 | 361 | 378,000 |
| 1995/05/24 | 375 | 380 | 367 | 380 | 330,000 |
| 1995/05/23 | 380 | 385 | 370 | 374 | 439,000 |
| 1995/05/22 | 396 | 405 | 376 | 381 | 572,000 |
| 1995/05/19 | 399 | 405 | 399 | 405 | 322,000 |
| 1995/05/18 | 423 | 425 | 406 | 409 | 320,000 |
| 1995/05/17 | 400 | 418 | 399 | 418 | 596,000 |
| 1995/05/16 | 419 | 423 | 403 | 405 | 608,000 |
| 1995/05/15 | 417 | 434 | 417 | 434 | 557,000 |
| 1995/05/12 | 425 | 432 | 420 | 427 | 529,000 |
| 1995/05/11 | 433 | 433 | 417 | 424 | 596,000 |
| 1995/05/10 | 450 | 452 | 438 | 438 | 848,000 |
| 1995/05/09 | 461 | 466 | 450 | 459 | 1,117,000 |
| 1995/05/08 | 452 | 465 | 449 | 461 | 1,594,000 |
| 1995/05/02 | 438 | 459 | 438 | 457 | 1,870,000 |
| 1995/05/01 | 425 | 440 | 422 | 438 | 558,000 |
| 1995/04/28 | 430 | 433 | 416 | 433 | 724,000 |
| 1995/04/27 | 431 | 436 | 426 | 436 | 691,000 |
| 1995/04/26 | 425 | 433 | 423 | 431 | 679,000 |
| 1995/04/25 | 434 | 445 | 425 | 428 | 1,755,000 |
| 1995/04/24 | 428 | 435 | 426 | 433 | 668,000 |
| 1995/04/21 | 410 | 430 | 410 | 430 | 526,000 |
| 1995/04/20 | 403 | 418 | 396 | 405 | 644,000 |
| 1995/04/19 | 403 | 404 | 396 | 403 | 218,000 |
| 1995/04/18 | 399 | 402 | 395 | 399 | 118,000 |
| 1995/04/17 | 390 | 399 | 390 | 395 | 215,000 |
| 1995/04/14 | 402 | 405 | 390 | 396 | 325,000 |
| 1995/04/13 | 405 | 411 | 405 | 408 | 239,000 |
| 1995/04/12 | 398 | 412 | 397 | 410 | 655,000 |
| 1995/04/11 | 402 | 404 | 395 | 403 | 196,000 |
| 1995/04/10 | 398 | 403 | 385 | 403 | 322,000 |
| 1995/04/07 | 389 | 398 | 389 | 398 | 205,000 |
| 1995/04/06 | 377 | 395 | 377 | 395 | 277,000 |
| 1995/04/05 | 390 | 390 | 376 | 386 | 315,000 |
| 1995/04/04 | 365 | 388 | 360 | 380 | 256,000 |
| 1995/04/03 | 376 | 377 | 360 | 360 | 400,000 |
| 1995/03/31 | 403 | 403 | 375 | 375 | 300,000 |
| 1995/03/30 | 389 | 394 | 385 | 390 | 110,000 |
| 1995/03/29 | 400 | 400 | 385 | 399 | 298,000 |
| 1995/03/28 | 387 | 398 | 380 | 395 | 302,000 |
| 1995/03/27 | 360 | 370 | 360 | 361 | 341,000 |
| 1995/03/24 | 342 | 344 | 327 | 340 | 377,000 |
| 1995/03/23 | 369 | 369 | 340 | 345 | 364,000 |
| 1995/03/22 | 375 | 380 | 375 | 375 | 328,000 |
| 1995/03/20 | 379 | 380 | 370 | 370 | 138,000 |
| 1995/03/17 | 384 | 386 | 379 | 386 | 147,000 |
| 1995/03/16 | 398 | 398 | 380 | 381 | 158,000 |
| 1995/03/15 | 382 | 400 | 374 | 400 | 266,000 |
| 1995/03/14 | 400 | 400 | 386 | 392 | 123,000 |
| 1995/03/13 | 403 | 404 | 396 | 400 | 398,000 |
| 1995/03/10 | 405 | 410 | 396 | 400 | 450,000 |
| 1995/03/09 | 409 | 412 | 401 | 401 | 557,000 |
| 1995/03/08 | 418 | 419 | 405 | 419 | 479,000 |
| 1995/03/07 | 430 | 432 | 426 | 427 | 325,000 |
| 1995/03/06 | 426 | 438 | 423 | 438 | 313,000 |
| 1995/03/03 | 414 | 433 | 411 | 431 | 269,000 |
| 1995/03/02 | 408 | 423 | 405 | 423 | 804,000 |
| 1995/03/01 | 400 | 400 | 383 | 393 | 1,207,000 |
| 1995/02/28 | 414 | 428 | 406 | 428 | 690,000 |
| 1995/02/27 | 416 | 420 | 406 | 419 | 515,000 |
| 1995/02/24 | 430 | 438 | 430 | 431 | 123,000 |
| 1995/02/23 | 441 | 441 | 428 | 433 | 276,000 |
| 1995/02/22 | 446 | 446 | 435 | 436 | 183,000 |
| 1995/02/21 | 435 | 438 | 429 | 438 | 185,000 |
| 1995/02/20 | 440 | 440 | 430 | 430 | 65,000 |
| 1995/02/17 | 427 | 440 | 422 | 435 | 285,000 |
| 1995/02/16 | 435 | 437 | 426 | 437 | 345,000 |
| 1995/02/15 | 446 | 448 | 438 | 445 | 251,000 |
| 1995/02/14 | 450 | 450 | 440 | 449 | 248,000 |
| 1995/02/13 | 445 | 450 | 440 | 446 | 176,000 |
| 1995/02/10 | 445 | 450 | 436 | 436 | 1,014,000 |
| 1995/02/09 | 459 | 463 | 447 | 449 | 940,000 |
| 1995/02/08 | 461 | 469 | 454 | 469 | 408,000 |
| 1995/02/07 | 472 | 475 | 461 | 464 | 297,000 |
| 1995/02/06 | 481 | 481 | 471 | 475 | 247,000 |
| 1995/02/03 | 473 | 485 | 473 | 483 | 533,000 |
| 1995/02/02 | 475 | 478 | 472 | 472 | 616,000 |
| 1995/02/01 | 479 | 484 | 471 | 480 | 545,000 |
| 1995/01/31 | 489 | 490 | 471 | 480 | 363,000 |
| 1995/01/30 | 485 | 486 | 471 | 485 | 552,000 |
| 1995/01/27 | 491 | 493 | 479 | 490 | 562,000 |
| 1995/01/26 | 487 | 499 | 483 | 493 | 373,000 |
| 1995/01/25 | 466 | 489 | 466 | 482 | 467,000 |
| 1995/01/24 | 450 | 478 | 450 | 471 | 613,000 |
| 1995/01/23 | 478 | 478 | 445 | 445 | 1,507,000 |
| 1995/01/20 | 478 | 489 | 476 | 483 | 806,000 |
| 1995/01/19 | 501 | 505 | 485 | 488 | 968,000 |
| 1995/01/18 | 506 | 510 | 504 | 508 | 331,000 |
| 1995/01/17 | 511 | 518 | 504 | 518 | 411,000 |
| 1995/01/13 | 516 | 520 | 510 | 519 | 608,000 |
| 1995/01/12 | 522 | 527 | 518 | 522 | 469,000 |
| 1995/01/11 | 531 | 535 | 525 | 530 | 720,000 |
| 1995/01/10 | 522 | 532 | 520 | 531 | 830,000 |
| 1995/01/09 | 538 | 540 | 527 | 529 | 470,000 |
| 1995/01/06 | 539 | 542 | 532 | 542 | 773,000 |
| 1995/01/05 | 539 | 548 | 535 | 539 | 956,000 |
| 1995/01/04 | 538 | 544 | 538 | 539 | 602,000 |