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 |
|---|---|---|---|---|---|
| 2000/12/29 | 188 | 191 | 187 | 191 | 646,000 |
| 2000/12/28 | 190 | 191 | 186 | 187 | 556,000 |
| 2000/12/27 | 192 | 193 | 188 | 192 | 524,000 |
| 2000/12/26 | 203 | 203 | 192 | 192 | 485,000 |
| 2000/12/25 | 207 | 207 | 195 | 204 | 580,000 |
| 2000/12/22 | 192 | 198 | 191 | 192 | 611,000 |
| 2000/12/21 | 187 | 200 | 183 | 191 | 2,036,000 |
| 2000/12/20 | 187 | 202 | 181 | 192 | 2,685,000 |
| 2000/12/19 | 212 | 214 | 201 | 201 | 1,826,000 |
| 2000/12/18 | 220 | 220 | 207 | 210 | 1,618,000 |
| 2000/12/15 | 217 | 227 | 217 | 220 | 2,340,000 |
| 2000/12/14 | 240 | 240 | 230 | 232 | 1,951,000 |
| 2000/12/13 | 258 | 260 | 245 | 250 | 1,543,000 |
| 2000/12/12 | 259 | 263 | 254 | 258 | 1,861,000 |
| 2000/12/11 | 272 | 272 | 254 | 260 | 2,252,000 |
| 2000/12/08 | 275 | 282 | 266 | 268 | 4,672,000 |
| 2000/12/07 | 256 | 275 | 256 | 269 | 5,679,000 |
| 2000/12/06 | 260 | 264 | 251 | 255 | 2,201,000 |
| 2000/12/05 | 265 | 265 | 252 | 254 | 3,322,000 |
| 2000/12/04 | 279 | 280 | 263 | 265 | 3,879,000 |
| 2000/12/01 | 270 | 294 | 261 | 269 | 15,774,000 |
| 2000/11/30 | 234 | 271 | 234 | 270 | 13,848,000 |
| 2000/11/29 | 223 | 232 | 219 | 221 | 1,940,000 |
| 2000/11/28 | 212 | 225 | 208 | 225 | 1,959,000 |
| 2000/11/27 | 210 | 217 | 206 | 214 | 1,445,000 |
| 2000/11/24 | 200 | 211 | 200 | 205 | 1,631,000 |
| 2000/11/22 | 197 | 208 | 193 | 200 | 2,159,000 |
| 2000/11/21 | 218 | 218 | 195 | 202 | 3,793,000 |
| 2000/11/20 | 216 | 235 | 208 | 218 | 13,484,000 |
| 2000/11/17 | 166 | 211 | 163 | 211 | 6,235,000 |
| 2000/11/16 | 160 | 165 | 158 | 161 | 468,000 |
| 2000/11/15 | 169 | 170 | 160 | 160 | 416,000 |
| 2000/11/14 | 152 | 164 | 152 | 164 | 311,000 |
| 2000/11/13 | 155 | 157 | 151 | 157 | 286,000 |
| 2000/11/10 | 158 | 160 | 156 | 160 | 295,000 |
| 2000/11/09 | 163 | 163 | 159 | 159 | 270,000 |
| 2000/11/08 | 167 | 169 | 163 | 163 | 412,000 |
| 2000/11/07 | 169 | 169 | 162 | 167 | 599,000 |
| 2000/11/06 | 161 | 167 | 159 | 167 | 691,000 |
| 2000/11/02 | 168 | 169 | 158 | 159 | 614,000 |
| 2000/11/01 | 149 | 164 | 147 | 164 | 892,000 |
| 2000/10/31 | 150 | 150 | 143 | 144 | 442,000 |
| 2000/10/30 | 160 | 161 | 147 | 149 | 708,000 |
| 2000/10/27 | 160 | 165 | 158 | 158 | 348,000 |
| 2000/10/26 | 160 | 161 | 155 | 160 | 510,000 |
| 2000/10/25 | 176 | 176 | 160 | 160 | 501,000 |
| 2000/10/24 | 176 | 178 | 175 | 176 | 228,000 |
| 2000/10/23 | 179 | 180 | 176 | 176 | 266,000 |
| 2000/10/20 | 179 | 180 | 175 | 176 | 730,000 |
| 2000/10/19 | 165 | 169 | 164 | 169 | 411,000 |
| 2000/10/18 | 170 | 174 | 165 | 170 | 1,068,000 |
| 2000/10/17 | 190 | 190 | 172 | 174 | 955,000 |
| 2000/10/16 | 199 | 200 | 191 | 191 | 461,000 |
| 2000/10/13 | 194 | 198 | 190 | 192 | 689,000 |
| 2000/10/12 | 196 | 205 | 194 | 201 | 694,000 |
| 2000/10/11 | 209 | 210 | 198 | 199 | 1,050,000 |
| 2000/10/10 | 220 | 221 | 211 | 214 | 732,000 |
| 2000/10/06 | 225 | 225 | 222 | 222 | 313,000 |
| 2000/10/05 | 228 | 229 | 225 | 225 | 205,000 |
| 2000/10/04 | 227 | 234 | 226 | 231 | 323,000 |
| 2000/10/03 | 225 | 232 | 224 | 232 | 259,000 |
| 2000/10/02 | 224 | 230 | 222 | 230 | 371,000 |
| 2000/09/29 | 229 | 233 | 225 | 225 | 361,000 |
| 2000/09/28 | 222 | 235 | 222 | 225 | 394,000 |
| 2000/09/27 | 226 | 227 | 221 | 221 | 792,000 |
| 2000/09/26 | 229 | 232 | 227 | 227 | 178,000 |
| 2000/09/25 | 237 | 237 | 228 | 228 | 229,000 |
| 2000/09/22 | 237 | 237 | 229 | 232 | 447,000 |
| 2000/09/21 | 249 | 249 | 235 | 235 | 368,000 |
| 2000/09/20 | 237 | 248 | 234 | 244 | 442,000 |
| 2000/09/19 | 227 | 232 | 227 | 232 | 471,000 |
| 2000/09/18 | 226 | 235 | 226 | 232 | 548,000 |
| 2000/09/14 | 230 | 236 | 225 | 236 | 1,231,000 |
| 2000/09/13 | 240 | 242 | 235 | 235 | 448,000 |
| 2000/09/12 | 242 | 244 | 240 | 240 | 299,000 |
| 2000/09/11 | 245 | 248 | 242 | 242 | 264,000 |
| 2000/09/08 | 243 | 249 | 243 | 249 | 437,000 |
| 2000/09/07 | 246 | 248 | 244 | 245 | 399,000 |
| 2000/09/06 | 250 | 250 | 246 | 248 | 559,000 |
| 2000/09/05 | 250 | 253 | 249 | 253 | 282,000 |
| 2000/09/04 | 252 | 254 | 250 | 253 | 327,000 |
| 2000/09/01 | 260 | 261 | 252 | 252 | 602,000 |
| 2000/08/31 | 256 | 262 | 256 | 259 | 301,000 |
| 2000/08/30 | 256 | 259 | 254 | 256 | 261,000 |
| 2000/08/29 | 258 | 258 | 255 | 255 | 388,000 |
| 2000/08/28 | 264 | 264 | 255 | 258 | 496,000 |
| 2000/08/25 | 271 | 272 | 261 | 264 | 667,000 |
| 2000/08/24 | 273 | 275 | 269 | 270 | 506,000 |
| 2000/08/23 | 272 | 273 | 265 | 270 | 469,000 |
| 2000/08/22 | 268 | 276 | 265 | 271 | 987,000 |
| 2000/08/21 | 265 | 267 | 261 | 267 | 362,000 |
| 2000/08/18 | 262 | 265 | 261 | 265 | 255,000 |
| 2000/08/17 | 262 | 264 | 260 | 262 | 373,000 |
| 2000/08/16 | 259 | 273 | 256 | 273 | 516,000 |
| 2000/08/15 | 256 | 258 | 252 | 256 | 295,000 |
| 2000/08/14 | 252 | 256 | 251 | 255 | 526,000 |
| 2000/08/11 | 254 | 256 | 251 | 251 | 338,000 |
| 2000/08/10 | 257 | 257 | 250 | 253 | 320,000 |
| 2000/08/09 | 257 | 261 | 252 | 253 | 595,000 |
| 2000/08/08 | 270 | 270 | 258 | 261 | 497,000 |
| 2000/08/07 | 256 | 270 | 255 | 265 | 908,000 |
| 2000/08/04 | 250 | 260 | 249 | 259 | 712,000 |
| 2000/08/03 | 258 | 262 | 247 | 248 | 560,000 |
| 2000/08/02 | 249 | 260 | 249 | 256 | 1,304,000 |
| 2000/08/01 | 247 | 253 | 243 | 244 | 619,000 |
| 2000/07/31 | 242 | 247 | 241 | 242 | 993,000 |
| 2000/07/28 | 252 | 255 | 251 | 252 | 814,000 |
| 2000/07/27 | 260 | 260 | 254 | 254 | 796,000 |
| 2000/07/26 | 262 | 268 | 259 | 262 | 759,000 |
| 2000/07/25 | 258 | 269 | 256 | 256 | 1,429,000 |
| 2000/07/24 | 263 | 264 | 255 | 261 | 1,604,000 |
| 2000/07/21 | 276 | 279 | 265 | 268 | 1,204,000 |
| 2000/07/19 | 271 | 279 | 271 | 279 | 1,271,000 |
| 2000/07/18 | 295 | 295 | 280 | 281 | 1,642,000 |
| 2000/07/17 | 295 | 299 | 292 | 293 | 687,000 |
| 2000/07/14 | 291 | 300 | 289 | 295 | 1,858,000 |
| 2000/07/13 | 312 | 312 | 295 | 296 | 2,280,000 |
| 2000/07/12 | 326 | 327 | 316 | 317 | 1,523,000 |
| 2000/07/11 | 324 | 327 | 320 | 323 | 1,673,000 |
| 2000/07/10 | 320 | 334 | 320 | 321 | 1,829,000 |
| 2000/07/07 | 324 | 324 | 315 | 320 | 1,257,000 |
| 2000/07/06 | 325 | 325 | 316 | 319 | 2,251,000 |
| 2000/07/05 | 330 | 335 | 320 | 327 | 3,612,000 |
| 2000/07/04 | 347 | 348 | 331 | 332 | 9,726,000 |
| 2000/07/03 | 325 | 352 | 319 | 352 | 13,852,000 |
| 2000/06/30 | 314 | 320 | 310 | 317 | 5,951,000 |
| 2000/06/29 | 301 | 316 | 300 | 314 | 6,323,000 |
| 2000/06/28 | 299 | 302 | 295 | 298 | 1,956,000 |
| 2000/06/27 | 303 | 304 | 296 | 298 | 1,029,000 |
| 2000/06/26 | 297 | 305 | 295 | 298 | 1,886,000 |
| 2000/06/23 | 286 | 294 | 285 | 289 | 973,000 |
| 2000/06/22 | 295 | 296 | 286 | 287 | 1,248,000 |
| 2000/06/21 | 306 | 306 | 295 | 296 | 1,305,000 |
| 2000/06/20 | 298 | 308 | 295 | 304 | 3,093,000 |
| 2000/06/19 | 285 | 296 | 285 | 293 | 1,344,000 |
| 2000/06/16 | 285 | 291 | 282 | 285 | 1,622,000 |
| 2000/06/15 | 292 | 302 | 285 | 287 | 2,130,000 |
| 2000/06/14 | 309 | 309 | 293 | 297 | 3,343,000 |
| 2000/06/13 | 300 | 317 | 294 | 308 | 7,944,000 |
| 2000/06/12 | 315 | 324 | 296 | 300 | 12,649,000 |
| 2000/06/09 | 280 | 305 | 280 | 305 | 7,740,000 |
| 2000/06/08 | 280 | 286 | 277 | 277 | 1,284,000 |
| 2000/06/07 | 280 | 284 | 272 | 276 | 1,045,000 |
| 2000/06/06 | 269 | 286 | 269 | 284 | 1,427,000 |
| 2000/06/05 | 274 | 275 | 266 | 269 | 1,094,000 |
| 2000/06/02 | 276 | 280 | 271 | 274 | 881,000 |
| 2000/06/01 | 270 | 284 | 270 | 280 | 1,384,000 |
| 2000/05/31 | 275 | 290 | 270 | 275 | 1,394,000 |
| 2000/05/30 | 293 | 294 | 275 | 277 | 1,244,000 |
| 2000/05/29 | 279 | 292 | 275 | 291 | 3,013,000 |
| 2000/05/26 | 270 | 277 | 266 | 273 | 982,000 |
| 2000/05/25 | 270 | 275 | 266 | 267 | 543,000 |
| 2000/05/24 | 265 | 280 | 260 | 265 | 2,043,000 |
| 2000/05/23 | 266 | 280 | 263 | 266 | 1,705,000 |
| 2000/05/22 | 280 | 284 | 265 | 269 | 2,808,000 |
| 2000/05/19 | 302 | 305 | 288 | 290 | 4,741,000 |
| 2000/05/18 | 299 | 315 | 294 | 312 | 16,379,000 |
| 2000/05/17 | 278 | 294 | 278 | 290 | 4,750,000 |
| 2000/05/16 | 290 | 295 | 274 | 279 | 2,512,000 |
| 2000/05/15 | 295 | 302 | 279 | 285 | 5,306,000 |
| 2000/05/12 | 272 | 295 | 265 | 290 | 9,917,000 |
| 2000/05/11 | 274 | 283 | 260 | 262 | 4,755,000 |
| 2000/05/10 | 249 | 277 | 240 | 276 | 6,661,000 |
| 2000/05/09 | 235 | 248 | 232 | 244 | 1,980,000 |
| 2000/05/08 | 240 | 242 | 231 | 232 | 229,000 |
| 2000/05/02 | 229 | 240 | 229 | 238 | 941,000 |
| 2000/05/01 | 221 | 230 | 221 | 230 | 442,000 |
| 2000/04/28 | 221 | 230 | 221 | 230 | 407,000 |
| 2000/04/27 | 230 | 234 | 226 | 226 | 427,000 |
| 2000/04/26 | 243 | 243 | 228 | 231 | 629,000 |
| 2000/04/25 | 224 | 244 | 218 | 244 | 1,562,000 |
| 2000/04/24 | 223 | 224 | 219 | 219 | 259,000 |
| 2000/04/21 | 223 | 223 | 216 | 221 | 631,000 |
| 2000/04/20 | 226 | 226 | 219 | 224 | 892,000 |
| 2000/04/19 | 235 | 240 | 223 | 228 | 501,000 |
| 2000/04/18 | 245 | 247 | 221 | 235 | 1,093,000 |
| 2000/04/17 | 229 | 238 | 225 | 238 | 1,808,000 |
| 2000/04/14 | 249 | 256 | 240 | 254 | 2,556,000 |
| 2000/04/13 | 230 | 250 | 226 | 249 | 3,482,000 |
| 2000/04/12 | 225 | 225 | 219 | 225 | 499,000 |
| 2000/04/11 | 220 | 225 | 218 | 223 | 405,000 |
| 2000/04/10 | 224 | 224 | 210 | 218 | 1,147,000 |
| 2000/04/07 | 222 | 230 | 215 | 219 | 1,226,000 |
| 2000/04/06 | 235 | 237 | 220 | 225 | 1,195,000 |
| 2000/04/05 | 255 | 255 | 235 | 245 | 1,284,000 |
| 2000/04/04 | 245 | 254 | 232 | 253 | 1,639,000 |
| 2000/04/03 | 215 | 240 | 212 | 240 | 1,123,000 |
| 2000/03/31 | 216 | 218 | 209 | 215 | 1,679,000 |
| 2000/03/30 | 231 | 235 | 219 | 222 | 1,507,000 |
| 2000/03/29 | 230 | 244 | 230 | 235 | 713,000 |
| 2000/03/28 | 229 | 233 | 227 | 232 | 679,000 |
| 2000/03/27 | 239 | 243 | 229 | 234 | 880,000 |
| 2000/03/24 | 248 | 249 | 240 | 244 | 662,000 |
| 2000/03/23 | 248 | 260 | 243 | 243 | 574,000 |
| 2000/03/22 | 245 | 250 | 243 | 245 | 808,000 |
| 2000/03/21 | 255 | 263 | 239 | 240 | 2,475,000 |
| 2000/03/17 | 262 | 282 | 257 | 280 | 4,592,000 |
| 2000/03/16 | 256 | 259 | 238 | 252 | 991,000 |
| 2000/03/15 | 230 | 260 | 223 | 251 | 2,557,000 |
| 2000/03/14 | 246 | 251 | 231 | 231 | 2,190,000 |
| 2000/03/13 | 264 | 273 | 248 | 255 | 2,727,000 |
| 2000/03/10 | 265 | 285 | 261 | 264 | 1,893,000 |
| 2000/03/09 | 280 | 282 | 260 | 265 | 1,615,000 |
| 2000/03/08 | 261 | 288 | 256 | 275 | 2,123,000 |
| 2000/03/07 | 267 | 274 | 261 | 266 | 2,354,000 |
| 2000/03/06 | 303 | 304 | 275 | 283 | 2,795,000 |
| 2000/03/03 | 312 | 317 | 290 | 303 | 3,313,000 |
| 2000/03/02 | 290 | 328 | 278 | 307 | 8,594,000 |
| 2000/03/01 | 303 | 305 | 290 | 290 | 2,791,000 |
| 2000/02/29 | 305 | 315 | 289 | 313 | 6,264,000 |
| 2000/02/28 | 315 | 339 | 294 | 310 | 16,168,000 |
| 2000/02/25 | 262 | 300 | 255 | 295 | 19,838,000 |
| 2000/02/24 | 182 | 222 | 180 | 222 | 3,063,000 |
| 2000/02/23 | 169 | 177 | 166 | 172 | 1,154,000 |
| 2000/02/22 | 198 | 199 | 161 | 179 | 3,114,000 |
| 2000/02/21 | 219 | 221 | 204 | 204 | 851,000 |
| 2000/02/18 | 211 | 223 | 210 | 222 | 488,000 |
| 2000/02/17 | 209 | 217 | 208 | 211 | 647,000 |
| 2000/02/16 | 216 | 218 | 206 | 210 | 883,000 |
| 2000/02/15 | 227 | 244 | 215 | 220 | 1,614,000 |
| 2000/02/14 | 220 | 229 | 220 | 225 | 796,000 |
| 2000/02/10 | 212 | 225 | 212 | 222 | 1,008,000 |
| 2000/02/09 | 230 | 233 | 217 | 217 | 1,869,000 |
| 2000/02/08 | 260 | 260 | 216 | 235 | 6,424,000 |
| 2000/02/07 | 214 | 249 | 210 | 249 | 7,518,000 |
| 2000/02/04 | 179 | 203 | 179 | 199 | 4,150,000 |
| 2000/02/03 | 168 | 174 | 167 | 174 | 365,000 |
| 2000/02/02 | 169 | 170 | 166 | 167 | 558,000 |
| 2000/02/01 | 167 | 169 | 166 | 167 | 506,000 |
| 2000/01/31 | 170 | 175 | 165 | 169 | 588,000 |
| 2000/01/28 | 174 | 190 | 171 | 180 | 2,066,000 |
| 2000/01/27 | 170 | 176 | 170 | 175 | 165,000 |
| 2000/01/26 | 170 | 175 | 170 | 175 | 264,000 |
| 2000/01/25 | 167 | 173 | 167 | 168 | 222,000 |
| 2000/01/24 | 171 | 174 | 171 | 173 | 240,000 |
| 2000/01/21 | 180 | 181 | 175 | 175 | 366,000 |
| 2000/01/20 | 164 | 185 | 164 | 185 | 837,000 |
| 2000/01/19 | 172 | 173 | 165 | 168 | 521,000 |
| 2000/01/18 | 180 | 180 | 168 | 172 | 333,000 |
| 2000/01/17 | 168 | 170 | 162 | 170 | 368,000 |
| 2000/01/14 | 170 | 178 | 164 | 166 | 745,000 |
| 2000/01/13 | 185 | 185 | 165 | 167 | 1,651,000 |
| 2000/01/12 | 160 | 195 | 160 | 181 | 2,431,000 |
| 2000/01/11 | 150 | 158 | 140 | 158 | 827,000 |
| 2000/01/07 | 145 | 145 | 127 | 140 | 663,000 |
| 2000/01/06 | 127 | 138 | 127 | 135 | 564,000 |
| 2000/01/05 | 125 | 130 | 125 | 128 | 175,000 |
| 2000/01/04 | 124 | 130 | 123 | 129 | 155,000 |