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 |
|---|---|---|---|---|---|
| 1996/12/30 | 348 | 350 | 343 | 349 | 121,000 |
| 1996/12/27 | 346 | 354 | 345 | 350 | 308,000 |
| 1996/12/26 | 355 | 359 | 340 | 346 | 504,000 |
| 1996/12/25 | 345 | 356 | 340 | 356 | 428,000 |
| 1996/12/24 | 370 | 375 | 342 | 355 | 487,000 |
| 1996/12/20 | 361 | 374 | 355 | 374 | 775,000 |
| 1996/12/19 | 385 | 385 | 360 | 365 | 726,000 |
| 1996/12/18 | 408 | 413 | 386 | 387 | 662,000 |
| 1996/12/17 | 411 | 418 | 403 | 408 | 631,000 |
| 1996/12/16 | 429 | 429 | 415 | 425 | 96,000 |
| 1996/12/13 | 410 | 429 | 410 | 429 | 609,000 |
| 1996/12/12 | 430 | 430 | 420 | 420 | 326,000 |
| 1996/12/11 | 446 | 449 | 435 | 436 | 512,000 |
| 1996/12/10 | 455 | 461 | 445 | 454 | 521,000 |
| 1996/12/09 | 445 | 464 | 441 | 455 | 732,000 |
| 1996/12/06 | 450 | 455 | 430 | 435 | 689,000 |
| 1996/12/05 | 420 | 455 | 420 | 449 | 919,000 |
| 1996/12/04 | 403 | 420 | 403 | 420 | 429,000 |
| 1996/12/03 | 422 | 424 | 415 | 418 | 301,000 |
| 1996/12/02 | 421 | 432 | 421 | 432 | 262,000 |
| 1996/11/29 | 420 | 423 | 417 | 418 | 321,000 |
| 1996/11/28 | 425 | 428 | 420 | 425 | 307,000 |
| 1996/11/27 | 439 | 442 | 428 | 428 | 319,000 |
| 1996/11/26 | 445 | 450 | 437 | 438 | 245,000 |
| 1996/11/25 | 444 | 455 | 444 | 450 | 176,000 |
| 1996/11/22 | 434 | 440 | 431 | 440 | 349,000 |
| 1996/11/21 | 435 | 438 | 428 | 429 | 398,000 |
| 1996/11/20 | 435 | 440 | 429 | 429 | 294,000 |
| 1996/11/19 | 440 | 442 | 436 | 439 | 139,000 |
| 1996/11/18 | 446 | 447 | 438 | 438 | 178,000 |
| 1996/11/15 | 445 | 447 | 436 | 436 | 495,000 |
| 1996/11/14 | 455 | 455 | 444 | 445 | 428,000 |
| 1996/11/13 | 461 | 462 | 452 | 456 | 530,000 |
| 1996/11/12 | 465 | 470 | 462 | 466 | 184,000 |
| 1996/11/11 | 465 | 466 | 461 | 465 | 129,000 |
| 1996/11/08 | 455 | 464 | 455 | 460 | 505,000 |
| 1996/11/07 | 475 | 475 | 460 | 460 | 282,000 |
| 1996/11/06 | 462 | 470 | 459 | 470 | 230,000 |
| 1996/11/05 | 467 | 469 | 460 | 460 | 145,000 |
| 1996/11/01 | 466 | 470 | 460 | 462 | 494,000 |
| 1996/10/31 | 473 | 478 | 466 | 466 | 368,000 |
| 1996/10/30 | 485 | 488 | 475 | 475 | 316,000 |
| 1996/10/29 | 483 | 487 | 475 | 480 | 525,000 |
| 1996/10/28 | 472 | 488 | 472 | 488 | 265,000 |
| 1996/10/25 | 482 | 486 | 477 | 477 | 485,000 |
| 1996/10/24 | 490 | 493 | 486 | 491 | 287,000 |
| 1996/10/23 | 495 | 500 | 488 | 489 | 345,000 |
| 1996/10/22 | 495 | 505 | 491 | 498 | 511,000 |
| 1996/10/21 | 508 | 514 | 495 | 498 | 985,000 |
| 1996/10/18 | 502 | 515 | 502 | 507 | 2,739,000 |
| 1996/10/17 | 484 | 502 | 484 | 500 | 1,402,000 |
| 1996/10/16 | 488 | 490 | 482 | 488 | 506,000 |
| 1996/10/15 | 477 | 490 | 476 | 488 | 480,000 |
| 1996/10/14 | 475 | 484 | 469 | 475 | 368,000 |
| 1996/10/11 | 460 | 472 | 455 | 470 | 637,000 |
| 1996/10/09 | 476 | 476 | 460 | 460 | 687,000 |
| 1996/10/08 | 480 | 486 | 473 | 473 | 586,000 |
| 1996/10/07 | 488 | 496 | 480 | 483 | 812,000 |
| 1996/10/04 | 470 | 490 | 468 | 483 | 1,546,000 |
| 1996/10/03 | 485 | 485 | 467 | 467 | 1,157,000 |
| 1996/10/02 | 472 | 485 | 469 | 485 | 1,753,000 |
| 1996/10/01 | 461 | 465 | 456 | 464 | 451,000 |
| 1996/09/30 | 455 | 470 | 453 | 466 | 352,000 |
| 1996/09/27 | 452 | 457 | 450 | 455 | 612,000 |
| 1996/09/26 | 458 | 460 | 449 | 450 | 385,000 |
| 1996/09/25 | 460 | 465 | 450 | 455 | 401,000 |
| 1996/09/24 | 462 | 463 | 453 | 455 | 230,000 |
| 1996/09/20 | 452 | 462 | 452 | 461 | 355,000 |
| 1996/09/19 | 455 | 459 | 450 | 457 | 438,000 |
| 1996/09/18 | 470 | 474 | 460 | 460 | 623,000 |
| 1996/09/17 | 490 | 492 | 475 | 475 | 1,247,000 |
| 1996/09/13 | 428 | 483 | 425 | 472 | 2,217,000 |
| 1996/09/12 | 435 | 437 | 422 | 424 | 725,000 |
| 1996/09/11 | 439 | 440 | 431 | 435 | 486,000 |
| 1996/09/10 | 437 | 444 | 436 | 444 | 411,000 |
| 1996/09/09 | 448 | 453 | 435 | 435 | 654,000 |
| 1996/09/06 | 465 | 466 | 446 | 448 | 854,000 |
| 1996/09/05 | 468 | 470 | 462 | 465 | 246,000 |
| 1996/09/04 | 460 | 470 | 458 | 465 | 396,000 |
| 1996/09/03 | 453 | 469 | 450 | 460 | 352,000 |
| 1996/09/02 | 460 | 464 | 451 | 453 | 360,000 |
| 1996/08/30 | 480 | 480 | 466 | 466 | 463,000 |
| 1996/08/29 | 499 | 499 | 481 | 490 | 400,000 |
| 1996/08/28 | 503 | 513 | 495 | 500 | 479,000 |
| 1996/08/27 | 485 | 498 | 485 | 498 | 206,000 |
| 1996/08/26 | 510 | 510 | 483 | 490 | 217,000 |
| 1996/08/23 | 508 | 508 | 495 | 500 | 346,000 |
| 1996/08/22 | 495 | 519 | 495 | 508 | 818,000 |
| 1996/08/21 | 471 | 493 | 471 | 490 | 516,000 |
| 1996/08/20 | 477 | 480 | 465 | 466 | 335,000 |
| 1996/08/19 | 460 | 478 | 457 | 475 | 398,000 |
| 1996/08/16 | 447 | 460 | 447 | 457 | 285,000 |
| 1996/08/15 | 450 | 455 | 443 | 447 | 364,000 |
| 1996/08/14 | 452 | 456 | 443 | 447 | 362,000 |
| 1996/08/13 | 426 | 455 | 422 | 447 | 602,000 |
| 1996/08/12 | 421 | 428 | 416 | 422 | 804,000 |
| 1996/08/09 | 454 | 454 | 425 | 430 | 725,000 |
| 1996/08/08 | 450 | 459 | 447 | 452 | 429,000 |
| 1996/08/07 | 463 | 475 | 441 | 445 | 651,000 |
| 1996/08/06 | 479 | 479 | 463 | 465 | 655,000 |
| 1996/08/05 | 492 | 498 | 481 | 481 | 339,000 |
| 1996/08/02 | 488 | 495 | 488 | 491 | 339,000 |
| 1996/08/01 | 471 | 483 | 463 | 483 | 269,000 |
| 1996/07/31 | 464 | 479 | 463 | 466 | 919,000 |
| 1996/07/30 | 489 | 491 | 460 | 460 | 677,000 |
| 1996/07/29 | 508 | 515 | 490 | 496 | 297,000 |
| 1996/07/26 | 506 | 512 | 506 | 512 | 208,000 |
| 1996/07/25 | 507 | 511 | 496 | 499 | 534,000 |
| 1996/07/24 | 511 | 518 | 501 | 501 | 356,000 |
| 1996/07/23 | 520 | 525 | 510 | 520 | 555,000 |
| 1996/07/22 | 550 | 550 | 525 | 535 | 189,000 |
| 1996/07/19 | 557 | 558 | 550 | 550 | 114,000 |
| 1996/07/18 | 546 | 557 | 546 | 557 | 97,000 |
| 1996/07/17 | 551 | 559 | 546 | 553 | 203,000 |
| 1996/07/16 | 541 | 559 | 540 | 558 | 240,000 |
| 1996/07/15 | 555 | 558 | 546 | 550 | 151,000 |
| 1996/07/12 | 546 | 551 | 540 | 551 | 360,000 |
| 1996/07/11 | 552 | 559 | 545 | 550 | 362,000 |
| 1996/07/10 | 560 | 565 | 552 | 552 | 623,000 |
| 1996/07/09 | 563 | 564 | 559 | 559 | 275,000 |
| 1996/07/08 | 567 | 570 | 561 | 563 | 286,000 |
| 1996/07/05 | 572 | 577 | 572 | 572 | 242,000 |
| 1996/07/04 | 573 | 578 | 570 | 578 | 194,000 |
| 1996/07/03 | 581 | 581 | 571 | 573 | 177,000 |
| 1996/07/02 | 583 | 585 | 578 | 580 | 165,000 |
| 1996/07/01 | 584 | 587 | 579 | 582 | 192,000 |
| 1996/06/28 | 576 | 580 | 576 | 578 | 267,000 |
| 1996/06/27 | 585 | 585 | 576 | 576 | 226,000 |
| 1996/06/26 | 585 | 590 | 575 | 575 | 230,000 |
| 1996/06/25 | 590 | 590 | 584 | 590 | 242,000 |
| 1996/06/24 | 589 | 590 | 583 | 585 | 151,000 |
| 1996/06/21 | 587 | 590 | 580 | 580 | 350,000 |
| 1996/06/20 | 585 | 590 | 583 | 587 | 149,000 |
| 1996/06/19 | 594 | 594 | 585 | 585 | 209,000 |
| 1996/06/18 | 595 | 597 | 586 | 594 | 149,000 |
| 1996/06/17 | 600 | 610 | 586 | 586 | 325,000 |
| 1996/06/14 | 581 | 585 | 575 | 584 | 557,000 |
| 1996/06/13 | 582 | 585 | 571 | 572 | 362,000 |
| 1996/06/12 | 565 | 585 | 565 | 582 | 566,000 |
| 1996/06/11 | 565 | 570 | 560 | 560 | 449,000 |
| 1996/06/10 | 565 | 580 | 565 | 570 | 520,000 |
| 1996/06/07 | 591 | 591 | 566 | 574 | 679,000 |
| 1996/06/06 | 607 | 609 | 591 | 591 | 335,000 |
| 1996/06/05 | 600 | 610 | 596 | 600 | 378,000 |
| 1996/06/04 | 595 | 603 | 590 | 595 | 788,000 |
| 1996/06/03 | 639 | 639 | 579 | 595 | 1,163,000 |
| 1996/05/31 | 645 | 645 | 638 | 639 | 410,000 |
| 1996/05/30 | 642 | 645 | 640 | 645 | 227,000 |
| 1996/05/29 | 640 | 645 | 638 | 640 | 396,000 |
| 1996/05/28 | 640 | 645 | 639 | 643 | 238,000 |
| 1996/05/27 | 648 | 648 | 638 | 639 | 197,000 |
| 1996/05/24 | 648 | 648 | 637 | 640 | 173,000 |
| 1996/05/23 | 641 | 649 | 637 | 638 | 173,000 |
| 1996/05/22 | 642 | 645 | 636 | 640 | 358,000 |
| 1996/05/21 | 650 | 655 | 640 | 650 | 290,000 |
| 1996/05/20 | 660 | 661 | 645 | 646 | 158,000 |
| 1996/05/17 | 657 | 668 | 640 | 660 | 179,000 |
| 1996/05/16 | 670 | 675 | 660 | 663 | 310,000 |
| 1996/05/15 | 650 | 673 | 649 | 673 | 408,000 |
| 1996/05/14 | 645 | 655 | 631 | 636 | 484,000 |
| 1996/05/13 | 654 | 655 | 647 | 647 | 475,000 |
| 1996/05/10 | 659 | 661 | 652 | 654 | 451,000 |
| 1996/05/09 | 671 | 671 | 660 | 661 | 421,000 |
| 1996/05/08 | 663 | 678 | 663 | 665 | 575,000 |
| 1996/05/07 | 681 | 686 | 671 | 673 | 336,000 |
| 1996/05/02 | 684 | 686 | 681 | 682 | 498,000 |
| 1996/05/01 | 692 | 693 | 683 | 684 | 485,000 |
| 1996/04/30 | 681 | 692 | 681 | 692 | 461,000 |
| 1996/04/26 | 694 | 695 | 684 | 689 | 475,000 |
| 1996/04/25 | 696 | 700 | 684 | 693 | 1,042,000 |
| 1996/04/24 | 702 | 708 | 698 | 698 | 427,000 |
| 1996/04/23 | 718 | 718 | 702 | 709 | 508,000 |
| 1996/04/22 | 705 | 724 | 705 | 709 | 624,000 |
| 1996/04/19 | 713 | 714 | 701 | 707 | 474,000 |
| 1996/04/18 | 705 | 718 | 695 | 715 | 1,204,000 |
| 1996/04/17 | 717 | 717 | 706 | 709 | 1,134,000 |
| 1996/04/16 | 735 | 735 | 718 | 720 | 1,382,000 |
| 1996/04/15 | 740 | 740 | 728 | 728 | 598,000 |
| 1996/04/12 | 735 | 748 | 734 | 735 | 1,948,000 |
| 1996/04/11 | 725 | 735 | 722 | 727 | 1,037,000 |
| 1996/04/10 | 729 | 734 | 721 | 725 | 966,000 |
| 1996/04/09 | 740 | 740 | 726 | 729 | 895,000 |
| 1996/04/08 | 737 | 740 | 730 | 733 | 852,000 |
| 1996/04/05 | 750 | 754 | 741 | 741 | 2,097,000 |
| 1996/04/04 | 760 | 760 | 739 | 741 | 1,877,000 |
| 1996/04/03 | 768 | 781 | 750 | 759 | 6,626,000 |
| 1996/04/02 | 743 | 775 | 736 | 771 | 8,799,000 |
| 1996/04/01 | 728 | 743 | 725 | 735 | 2,668,000 |
| 1996/03/29 | 729 | 730 | 717 | 717 | 1,084,000 |
| 1996/03/28 | 730 | 734 | 715 | 723 | 1,260,000 |
| 1996/03/27 | 736 | 745 | 725 | 726 | 2,117,000 |
| 1996/03/26 | 749 | 750 | 733 | 734 | 3,868,000 |
| 1996/03/25 | 721 | 733 | 714 | 733 | 1,630,000 |
| 1996/03/22 | 730 | 735 | 721 | 722 | 1,441,000 |
| 1996/03/21 | 723 | 740 | 721 | 734 | 1,946,000 |
| 1996/03/19 | 729 | 740 | 713 | 727 | 3,523,000 |
| 1996/03/18 | 762 | 765 | 723 | 728 | 5,384,000 |
| 1996/03/15 | 752 | 777 | 749 | 767 | 18,049,000 |
| 1996/03/14 | 730 | 753 | 729 | 752 | 10,227,000 |
| 1996/03/13 | 735 | 746 | 724 | 730 | 8,486,000 |
| 1996/03/12 | 721 | 737 | 706 | 735 | 8,370,000 |
| 1996/03/11 | 715 | 730 | 703 | 712 | 7,784,000 |
| 1996/03/08 | 690 | 728 | 686 | 727 | 8,943,000 |
| 1996/03/07 | 720 | 723 | 691 | 696 | 18,404,000 |
| 1996/03/06 | 662 | 710 | 652 | 710 | 4,391,000 |
| 1996/03/05 | 672 | 673 | 655 | 657 | 2,029,000 |
| 1996/03/04 | 680 | 680 | 664 | 670 | 2,838,000 |
| 1996/03/01 | 664 | 681 | 659 | 676 | 11,073,000 |
| 1996/02/29 | 640 | 660 | 640 | 655 | 2,833,000 |
| 1996/02/28 | 640 | 671 | 630 | 630 | 5,810,000 |
| 1996/02/27 | 634 | 648 | 627 | 635 | 1,088,000 |
| 1996/02/26 | 630 | 639 | 625 | 635 | 439,000 |
| 1996/02/23 | 640 | 645 | 626 | 630 | 882,000 |
| 1996/02/22 | 632 | 640 | 632 | 632 | 643,000 |
| 1996/02/21 | 637 | 644 | 632 | 634 | 407,000 |
| 1996/02/20 | 638 | 640 | 630 | 635 | 398,000 |
| 1996/02/19 | 645 | 645 | 637 | 640 | 411,000 |
| 1996/02/16 | 650 | 658 | 625 | 640 | 1,349,000 |
| 1996/02/15 | 660 | 677 | 646 | 649 | 9,268,000 |
| 1996/02/14 | 658 | 659 | 640 | 650 | 2,777,000 |
| 1996/02/13 | 641 | 656 | 640 | 650 | 1,284,000 |
| 1996/02/09 | 620 | 648 | 613 | 644 | 691,000 |
| 1996/02/08 | 619 | 628 | 619 | 619 | 202,000 |
| 1996/02/07 | 621 | 629 | 615 | 629 | 273,000 |
| 1996/02/06 | 627 | 627 | 611 | 615 | 394,000 |
| 1996/02/05 | 636 | 636 | 621 | 621 | 368,000 |
| 1996/02/02 | 638 | 639 | 626 | 626 | 459,000 |
| 1996/02/01 | 631 | 635 | 624 | 633 | 609,000 |
| 1996/01/31 | 638 | 638 | 630 | 635 | 321,000 |
| 1996/01/30 | 642 | 648 | 630 | 630 | 605,000 |
| 1996/01/29 | 635 | 637 | 626 | 635 | 263,000 |
| 1996/01/26 | 634 | 635 | 624 | 630 | 254,000 |
| 1996/01/25 | 628 | 635 | 622 | 630 | 356,000 |
| 1996/01/24 | 623 | 628 | 620 | 622 | 159,000 |
| 1996/01/23 | 624 | 633 | 622 | 626 | 248,000 |
| 1996/01/22 | 628 | 638 | 621 | 624 | 134,000 |
| 1996/01/19 | 612 | 638 | 611 | 638 | 387,000 |
| 1996/01/18 | 635 | 641 | 611 | 612 | 569,000 |
| 1996/01/17 | 650 | 650 | 636 | 636 | 235,000 |
| 1996/01/16 | 642 | 649 | 639 | 641 | 152,000 |
| 1996/01/12 | 647 | 654 | 640 | 641 | 559,000 |
| 1996/01/11 | 661 | 663 | 635 | 648 | 892,000 |
| 1996/01/10 | 669 | 676 | 651 | 651 | 2,694,000 |
| 1996/01/09 | 640 | 640 | 630 | 631 | 677,000 |
| 1996/01/08 | 636 | 648 | 635 | 640 | 566,000 |
| 1996/01/05 | 648 | 650 | 637 | 645 | 345,000 |
| 1996/01/04 | 645 | 652 | 640 | 641 | 335,000 |