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 |
|---|---|---|---|---|---|
| 2005/12/30 | 576 | 579 | 572 | 574 | 875,000 |
| 2005/12/29 | 591 | 591 | 580 | 583 | 1,819,000 |
| 2005/12/28 | 571 | 583 | 570 | 583 | 1,967,000 |
| 2005/12/27 | 581 | 582 | 570 | 571 | 1,809,000 |
| 2005/12/26 | 592 | 595 | 585 | 586 | 1,258,000 |
| 2005/12/22 | 580 | 589 | 578 | 587 | 2,342,000 |
| 2005/12/21 | 590 | 591 | 576 | 580 | 2,892,000 |
| 2005/12/20 | 589 | 593 | 582 | 587 | 2,900,000 |
| 2005/12/19 | 575 | 586 | 567 | 586 | 3,581,000 |
| 2005/12/16 | 575 | 591 | 568 | 570 | 5,831,000 |
| 2005/12/15 | 590 | 604 | 584 | 585 | 4,506,000 |
| 2005/12/14 | 631 | 634 | 595 | 600 | 6,873,000 |
| 2005/12/13 | 634 | 648 | 623 | 635 | 11,249,000 |
| 2005/12/12 | 610 | 627 | 606 | 627 | 17,135,000 |
| 2005/12/09 | 542 | 583 | 541 | 583 | 13,336,000 |
| 2005/12/08 | 550 | 556 | 531 | 535 | 4,779,000 |
| 2005/12/07 | 556 | 561 | 538 | 540 | 2,452,000 |
| 2005/12/06 | 549 | 563 | 546 | 555 | 3,979,000 |
| 2005/12/05 | 550 | 556 | 547 | 548 | 3,051,000 |
| 2005/12/02 | 544 | 550 | 542 | 548 | 3,197,000 |
| 2005/12/01 | 545 | 546 | 538 | 544 | 2,171,000 |
| 2005/11/30 | 542 | 556 | 539 | 548 | 6,939,000 |
| 2005/11/29 | 524 | 541 | 522 | 538 | 7,656,000 |
| 2005/11/28 | 521 | 525 | 516 | 524 | 1,704,000 |
| 2005/11/25 | 520 | 521 | 513 | 520 | 1,455,000 |
| 2005/11/24 | 533 | 534 | 517 | 521 | 3,758,000 |
| 2005/11/22 | 513 | 523 | 510 | 520 | 2,321,000 |
| 2005/11/21 | 520 | 520 | 508 | 510 | 1,700,000 |
| 2005/11/18 | 519 | 522 | 513 | 514 | 1,965,000 |
| 2005/11/17 | 509 | 519 | 508 | 515 | 2,411,000 |
| 2005/11/16 | 496 | 506 | 496 | 505 | 3,589,000 |
| 2005/11/15 | 500 | 502 | 495 | 497 | 1,122,000 |
| 2005/11/14 | 507 | 511 | 496 | 496 | 1,704,000 |
| 2005/11/11 | 514 | 519 | 506 | 507 | 1,384,000 |
| 2005/11/10 | 514 | 520 | 504 | 513 | 2,201,000 |
| 2005/11/09 | 527 | 527 | 511 | 511 | 3,993,000 |
| 2005/11/08 | 501 | 534 | 498 | 531 | 5,098,000 |
| 2005/11/07 | 503 | 505 | 494 | 500 | 1,446,000 |
| 2005/11/04 | 508 | 510 | 500 | 504 | 1,682,000 |
| 2005/11/02 | 506 | 513 | 500 | 503 | 2,270,000 |
| 2005/11/01 | 508 | 508 | 502 | 506 | 732,000 |
| 2005/10/31 | 509 | 509 | 503 | 504 | 1,035,000 |
| 2005/10/28 | 502 | 504 | 495 | 503 | 1,148,000 |
| 2005/10/27 | 499 | 508 | 496 | 504 | 2,251,000 |
| 2005/10/26 | 493 | 500 | 489 | 498 | 1,384,000 |
| 2005/10/25 | 485 | 493 | 482 | 491 | 1,418,000 |
| 2005/10/24 | 493 | 493 | 478 | 481 | 1,523,000 |
| 2005/10/21 | 485 | 491 | 482 | 490 | 1,421,000 |
| 2005/10/20 | 494 | 498 | 485 | 490 | 1,548,000 |
| 2005/10/19 | 498 | 502 | 488 | 491 | 4,487,000 |
| 2005/10/18 | 486 | 511 | 486 | 508 | 2,618,000 |
| 2005/10/17 | 498 | 499 | 478 | 481 | 2,767,000 |
| 2005/10/14 | 507 | 508 | 488 | 491 | 3,479,000 |
| 2005/10/13 | 517 | 517 | 505 | 510 | 2,577,000 |
| 2005/10/12 | 530 | 533 | 516 | 520 | 3,738,000 |
| 2005/10/11 | 517 | 529 | 515 | 529 | 3,001,000 |
| 2005/10/07 | 508 | 522 | 505 | 512 | 2,666,000 |
| 2005/10/06 | 520 | 520 | 507 | 510 | 3,603,000 |
| 2005/10/05 | 536 | 539 | 520 | 520 | 4,848,000 |
| 2005/10/04 | 555 | 557 | 543 | 546 | 1,559,000 |
| 2005/10/03 | 561 | 566 | 547 | 555 | 2,957,000 |
| 2005/09/30 | 574 | 575 | 553 | 560 | 3,044,000 |
| 2005/09/29 | 580 | 580 | 565 | 574 | 4,166,000 |
| 2005/09/28 | 548 | 572 | 548 | 563 | 4,339,000 |
| 2005/09/27 | 559 | 567 | 546 | 547 | 4,990,000 |
| 2005/09/26 | 545 | 554 | 545 | 553 | 3,794,000 |
| 2005/09/22 | 531 | 545 | 528 | 543 | 2,589,000 |
| 2005/09/21 | 541 | 547 | 531 | 533 | 4,576,000 |
| 2005/09/20 | 530 | 538 | 528 | 537 | 5,187,000 |
| 2005/09/16 | 538 | 539 | 534 | 537 | 2,146,000 |
| 2005/09/15 | 530 | 543 | 529 | 542 | 2,781,000 |
| 2005/09/14 | 533 | 539 | 531 | 534 | 1,526,000 |
| 2005/09/13 | 537 | 544 | 534 | 535 | 1,535,000 |
| 2005/09/12 | 542 | 545 | 536 | 537 | 2,123,000 |
| 2005/09/09 | 519 | 532 | 518 | 532 | 2,140,000 |
| 2005/09/08 | 533 | 533 | 518 | 519 | 2,201,000 |
| 2005/09/07 | 547 | 548 | 530 | 530 | 4,251,000 |
| 2005/09/06 | 540 | 552 | 538 | 544 | 9,688,000 |
| 2005/09/05 | 528 | 533 | 525 | 533 | 1,678,000 |
| 2005/09/02 | 526 | 530 | 523 | 524 | 2,855,000 |
| 2005/09/01 | 531 | 534 | 527 | 529 | 2,194,000 |
| 2005/08/31 | 526 | 531 | 525 | 526 | 1,571,000 |
| 2005/08/30 | 532 | 533 | 527 | 532 | 1,924,000 |
| 2005/08/29 | 535 | 535 | 524 | 524 | 2,655,000 |
| 2005/08/26 | 520 | 539 | 519 | 535 | 7,549,000 |
| 2005/08/25 | 517 | 520 | 514 | 519 | 3,633,000 |
| 2005/08/24 | 503 | 519 | 502 | 518 | 3,972,000 |
| 2005/08/23 | 518 | 519 | 508 | 509 | 1,867,000 |
| 2005/08/22 | 512 | 516 | 510 | 514 | 1,758,000 |
| 2005/08/19 | 505 | 510 | 502 | 507 | 2,059,000 |
| 2005/08/18 | 518 | 519 | 507 | 509 | 2,647,000 |
| 2005/08/17 | 522 | 529 | 514 | 523 | 3,128,000 |
| 2005/08/16 | 537 | 538 | 522 | 522 | 6,825,000 |
| 2005/08/15 | 525 | 530 | 518 | 528 | 6,671,000 |
| 2005/08/12 | 509 | 525 | 505 | 524 | 8,274,000 |
| 2005/08/11 | 494 | 504 | 490 | 504 | 3,369,000 |
| 2005/08/10 | 492 | 494 | 483 | 492 | 2,902,000 |
| 2005/08/09 | 472 | 491 | 472 | 490 | 3,025,000 |
| 2005/08/08 | 466 | 470 | 460 | 469 | 1,673,000 |
| 2005/08/05 | 473 | 475 | 469 | 471 | 929,000 |
| 2005/08/04 | 481 | 482 | 470 | 475 | 1,638,000 |
| 2005/08/03 | 486 | 487 | 478 | 478 | 1,349,000 |
| 2005/08/02 | 481 | 488 | 479 | 483 | 4,331,000 |
| 2005/08/01 | 466 | 477 | 464 | 476 | 3,184,000 |
| 2005/07/29 | 466 | 467 | 462 | 462 | 1,811,000 |
| 2005/07/28 | 473 | 474 | 463 | 464 | 1,406,000 |
| 2005/07/27 | 463 | 472 | 462 | 471 | 1,455,000 |
| 2005/07/26 | 466 | 466 | 461 | 463 | 739,000 |
| 2005/07/25 | 468 | 469 | 466 | 466 | 812,000 |
| 2005/07/22 | 470 | 470 | 464 | 465 | 1,207,000 |
| 2005/07/21 | 471 | 473 | 465 | 465 | 1,031,000 |
| 2005/07/20 | 459 | 471 | 459 | 468 | 2,492,000 |
| 2005/07/19 | 462 | 462 | 450 | 458 | 3,313,000 |
| 2005/07/15 | 467 | 468 | 462 | 462 | 969,000 |
| 2005/07/14 | 467 | 470 | 462 | 466 | 1,286,000 |
| 2005/07/13 | 469 | 470 | 466 | 467 | 435,000 |
| 2005/07/12 | 473 | 475 | 469 | 470 | 633,000 |
| 2005/07/11 | 476 | 477 | 469 | 469 | 794,000 |
| 2005/07/08 | 475 | 477 | 467 | 471 | 1,581,000 |
| 2005/07/07 | 465 | 478 | 465 | 474 | 2,278,000 |
| 2005/07/06 | 469 | 472 | 461 | 462 | 1,933,000 |
| 2005/07/05 | 475 | 477 | 469 | 469 | 1,091,000 |
| 2005/07/04 | 485 | 486 | 474 | 478 | 1,378,000 |
| 2005/07/01 | 478 | 483 | 477 | 480 | 645,000 |
| 2005/06/30 | 480 | 480 | 476 | 480 | 751,000 |
| 2005/06/29 | 485 | 485 | 478 | 478 | 1,040,000 |
| 2005/06/28 | 476 | 484 | 475 | 480 | 2,582,000 |
| 2005/06/27 | 477 | 480 | 475 | 476 | 1,432,000 |
| 2005/06/24 | 486 | 487 | 482 | 485 | 2,520,000 |
| 2005/06/23 | 500 | 505 | 493 | 495 | 1,427,000 |
| 2005/06/22 | 502 | 502 | 495 | 496 | 2,005,000 |
| 2005/06/21 | 512 | 516 | 507 | 508 | 2,135,000 |
| 2005/06/20 | 515 | 522 | 513 | 518 | 4,249,000 |
| 2005/06/17 | 502 | 516 | 500 | 511 | 7,607,000 |
| 2005/06/16 | 485 | 498 | 485 | 496 | 3,913,000 |
| 2005/06/15 | 482 | 487 | 479 | 481 | 1,068,000 |
| 2005/06/14 | 488 | 492 | 479 | 482 | 1,811,000 |
| 2005/06/13 | 494 | 494 | 486 | 486 | 1,253,000 |
| 2005/06/10 | 480 | 491 | 479 | 489 | 1,970,000 |
| 2005/06/09 | 488 | 488 | 478 | 478 | 1,743,000 |
| 2005/06/08 | 482 | 487 | 476 | 483 | 2,496,000 |
| 2005/06/07 | 485 | 492 | 477 | 482 | 3,761,000 |
| 2005/06/06 | 458 | 481 | 458 | 480 | 4,546,000 |
| 2005/06/03 | 459 | 460 | 453 | 460 | 1,259,000 |
| 2005/06/02 | 462 | 463 | 453 | 454 | 1,183,000 |
| 2005/06/01 | 452 | 461 | 452 | 457 | 1,812,000 |
| 2005/05/31 | 457 | 462 | 457 | 458 | 836,000 |
| 2005/05/30 | 452 | 464 | 451 | 457 | 1,640,000 |
| 2005/05/27 | 443 | 454 | 443 | 451 | 1,522,000 |
| 2005/05/26 | 433 | 440 | 432 | 440 | 1,124,000 |
| 2005/05/25 | 451 | 451 | 431 | 434 | 2,273,000 |
| 2005/05/24 | 465 | 465 | 453 | 456 | 982,000 |
| 2005/05/23 | 460 | 464 | 450 | 464 | 1,824,000 |
| 2005/05/20 | 461 | 463 | 452 | 455 | 1,142,000 |
| 2005/05/19 | 449 | 462 | 446 | 459 | 1,485,000 |
| 2005/05/18 | 441 | 445 | 437 | 439 | 1,161,000 |
| 2005/05/17 | 458 | 460 | 438 | 441 | 2,275,000 |
| 2005/05/16 | 472 | 472 | 450 | 450 | 2,560,000 |
| 2005/05/13 | 484 | 485 | 472 | 475 | 1,752,000 |
| 2005/05/12 | 497 | 497 | 489 | 490 | 1,171,000 |
| 2005/05/11 | 496 | 505 | 494 | 495 | 4,054,000 |
| 2005/05/10 | 490 | 494 | 488 | 494 | 1,745,000 |
| 2005/05/09 | 488 | 489 | 485 | 488 | 754,000 |
| 2005/05/06 | 482 | 485 | 481 | 485 | 690,000 |
| 2005/05/02 | 481 | 481 | 475 | 480 | 545,000 |
| 2005/04/28 | 481 | 483 | 474 | 478 | 1,111,000 |
| 2005/04/27 | 473 | 484 | 471 | 483 | 1,494,000 |
| 2005/04/26 | 484 | 484 | 476 | 476 | 650,000 |
| 2005/04/25 | 480 | 487 | 478 | 481 | 1,190,000 |
| 2005/04/22 | 487 | 490 | 479 | 485 | 2,693,000 |
| 2005/04/21 | 460 | 482 | 460 | 479 | 2,765,000 |
| 2005/04/20 | 477 | 485 | 475 | 478 | 3,637,000 |
| 2005/04/19 | 468 | 473 | 466 | 470 | 4,544,000 |
| 2005/04/18 | 459 | 463 | 450 | 458 | 3,622,000 |
| 2005/04/15 | 482 | 484 | 476 | 479 | 2,957,000 |
| 2005/04/14 | 495 | 498 | 489 | 491 | 2,446,000 |
| 2005/04/13 | 510 | 513 | 503 | 505 | 1,868,000 |
| 2005/04/12 | 515 | 516 | 508 | 509 | 1,798,000 |
| 2005/04/11 | 529 | 529 | 516 | 517 | 1,547,000 |
| 2005/04/08 | 533 | 533 | 524 | 532 | 1,338,000 |
| 2005/04/07 | 528 | 530 | 525 | 530 | 1,533,000 |
| 2005/04/06 | 531 | 532 | 522 | 525 | 1,442,000 |
| 2005/04/05 | 533 | 537 | 530 | 531 | 2,043,000 |
| 2005/04/04 | 526 | 532 | 524 | 530 | 1,382,000 |
| 2005/04/01 | 529 | 535 | 521 | 532 | 3,277,000 |
| 2005/03/31 | 521 | 525 | 519 | 525 | 1,302,000 |
| 2005/03/30 | 505 | 513 | 501 | 512 | 3,541,000 |
| 2005/03/29 | 530 | 532 | 509 | 511 | 3,406,000 |
| 2005/03/28 | 520 | 532 | 518 | 531 | 2,364,000 |
| 2005/03/25 | 544 | 545 | 536 | 538 | 2,255,000 |
| 2005/03/24 | 550 | 550 | 541 | 544 | 2,545,000 |
| 2005/03/23 | 560 | 560 | 553 | 556 | 1,292,000 |
| 2005/03/22 | 560 | 564 | 557 | 560 | 2,205,000 |
| 2005/03/18 | 548 | 562 | 547 | 557 | 2,136,000 |
| 2005/03/17 | 546 | 554 | 545 | 548 | 2,251,000 |
| 2005/03/16 | 541 | 558 | 539 | 556 | 4,408,000 |
| 2005/03/15 | 555 | 560 | 545 | 547 | 2,568,000 |
| 2005/03/14 | 562 | 567 | 555 | 557 | 2,473,000 |
| 2005/03/11 | 572 | 574 | 560 | 563 | 3,388,000 |
| 2005/03/10 | 574 | 581 | 566 | 568 | 4,017,000 |
| 2005/03/09 | 565 | 581 | 564 | 575 | 6,693,000 |
| 2005/03/08 | 561 | 565 | 555 | 560 | 4,622,000 |
| 2005/03/07 | 574 | 587 | 564 | 565 | 9,610,000 |
| 2005/03/04 | 544 | 579 | 539 | 568 | 19,809,000 |
| 2005/03/03 | 530 | 543 | 530 | 542 | 4,103,000 |
| 2005/03/02 | 552 | 552 | 538 | 538 | 6,533,000 |
| 2005/03/01 | 535 | 552 | 534 | 549 | 11,066,000 |
| 2005/02/28 | 525 | 538 | 523 | 535 | 5,813,000 |
| 2005/02/25 | 528 | 529 | 519 | 520 | 4,752,000 |
| 2005/02/24 | 521 | 531 | 514 | 523 | 11,437,000 |
| 2005/02/23 | 501 | 528 | 500 | 521 | 47,364,000 |
| 2005/02/22 | 493 | 494 | 482 | 486 | 2,488,000 |
| 2005/02/21 | 501 | 512 | 497 | 497 | 4,770,000 |
| 2005/02/18 | 486 | 498 | 483 | 496 | 5,925,000 |
| 2005/02/17 | 476 | 488 | 475 | 486 | 2,194,000 |
| 2005/02/16 | 477 | 487 | 473 | 480 | 2,494,000 |
| 2005/02/15 | 482 | 482 | 474 | 477 | 1,361,000 |
| 2005/02/14 | 482 | 484 | 478 | 479 | 1,199,000 |
| 2005/02/10 | 480 | 481 | 473 | 477 | 2,286,000 |
| 2005/02/09 | 483 | 489 | 481 | 483 | 3,312,000 |
| 2005/02/08 | 474 | 483 | 473 | 482 | 3,103,000 |
| 2005/02/07 | 470 | 475 | 469 | 471 | 1,020,000 |
| 2005/02/04 | 471 | 474 | 465 | 469 | 2,533,000 |
| 2005/02/03 | 473 | 484 | 473 | 481 | 8,482,000 |
| 2005/02/02 | 458 | 476 | 458 | 472 | 4,871,000 |
| 2005/02/01 | 463 | 466 | 457 | 460 | 2,802,000 |
| 2005/01/31 | 453 | 462 | 451 | 462 | 2,519,000 |
| 2005/01/28 | 454 | 455 | 446 | 450 | 1,048,000 |
| 2005/01/27 | 458 | 458 | 449 | 453 | 1,396,000 |
| 2005/01/26 | 455 | 459 | 452 | 455 | 3,256,000 |
| 2005/01/25 | 446 | 452 | 443 | 451 | 1,344,000 |
| 2005/01/24 | 447 | 448 | 441 | 442 | 1,176,000 |
| 2005/01/21 | 447 | 455 | 445 | 447 | 1,349,000 |
| 2005/01/20 | 453 | 457 | 447 | 452 | 4,897,000 |
| 2005/01/19 | 446 | 460 | 445 | 458 | 7,723,000 |
| 2005/01/18 | 441 | 446 | 440 | 443 | 3,737,000 |
| 2005/01/17 | 432 | 439 | 432 | 439 | 1,604,000 |
| 2005/01/14 | 433 | 437 | 425 | 435 | 2,774,000 |
| 2005/01/13 | 428 | 428 | 423 | 425 | 904,000 |
| 2005/01/12 | 435 | 435 | 426 | 428 | 1,487,000 |
| 2005/01/11 | 430 | 432 | 428 | 432 | 1,386,000 |
| 2005/01/07 | 427 | 432 | 425 | 429 | 1,849,000 |
| 2005/01/06 | 417 | 426 | 412 | 424 | 3,106,000 |
| 2005/01/05 | 422 | 423 | 413 | 417 | 4,703,000 |
| 2005/01/04 | 423 | 429 | 420 | 427 | 1,044,000 |