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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,180 | 1,180 | 1,162 | 1,167 | 1,360,000 |
| 2006/12/28 | 1,170 | 1,190 | 1,144 | 1,181 | 4,021,000 |
| 2006/12/27 | 1,198 | 1,203 | 1,147 | 1,159 | 4,909,000 |
| 2006/12/26 | 1,119 | 1,199 | 1,116 | 1,193 | 11,548,000 |
| 2006/12/25 | 1,083 | 1,103 | 1,065 | 1,101 | 2,196,000 |
| 2006/12/22 | 1,113 | 1,114 | 1,075 | 1,090 | 4,955,000 |
| 2006/12/21 | 1,120 | 1,131 | 1,104 | 1,115 | 4,059,000 |
| 2006/12/20 | 1,077 | 1,109 | 1,077 | 1,103 | 2,939,000 |
| 2006/12/19 | 1,101 | 1,109 | 1,067 | 1,072 | 4,500,000 |
| 2006/12/18 | 1,099 | 1,125 | 1,095 | 1,123 | 4,402,000 |
| 2006/12/15 | 1,087 | 1,107 | 1,080 | 1,091 | 4,431,000 |
| 2006/12/14 | 1,091 | 1,093 | 1,064 | 1,068 | 2,215,000 |
| 2006/12/13 | 1,061 | 1,092 | 1,054 | 1,083 | 1,954,000 |
| 2006/12/12 | 1,081 | 1,088 | 1,069 | 1,072 | 2,536,000 |
| 2006/12/11 | 1,090 | 1,103 | 1,081 | 1,089 | 5,846,000 |
| 2006/12/08 | 1,047 | 1,084 | 1,041 | 1,079 | 7,482,000 |
| 2006/12/07 | 1,044 | 1,052 | 1,025 | 1,047 | 4,123,000 |
| 2006/12/06 | 1,029 | 1,045 | 1,018 | 1,044 | 3,020,000 |
| 2006/12/05 | 1,039 | 1,050 | 1,025 | 1,031 | 4,167,000 |
| 2006/12/04 | 1,023 | 1,038 | 1,009 | 1,038 | 3,178,000 |
| 2006/12/01 | 1,008 | 1,023 | 1,000 | 1,021 | 2,728,000 |
| 2006/11/30 | 993 | 1,008 | 988 | 998 | 2,628,000 |
| 2006/11/29 | 993 | 996 | 957 | 977 | 3,479,000 |
| 2006/11/28 | 953 | 987 | 950 | 983 | 3,858,000 |
| 2006/11/27 | 933 | 966 | 928 | 961 | 4,707,000 |
| 2006/11/24 | 933 | 933 | 901 | 913 | 2,637,000 |
| 2006/11/22 | 909 | 934 | 893 | 932 | 2,909,000 |
| 2006/11/21 | 875 | 901 | 875 | 889 | 2,887,000 |
| 2006/11/20 | 899 | 902 | 860 | 865 | 3,530,000 |
| 2006/11/17 | 934 | 938 | 898 | 912 | 3,159,000 |
| 2006/11/16 | 924 | 942 | 920 | 925 | 3,324,000 |
| 2006/11/15 | 975 | 975 | 925 | 929 | 4,790,000 |
| 2006/11/14 | 960 | 978 | 956 | 976 | 4,375,000 |
| 2006/11/13 | 1,015 | 1,015 | 951 | 953 | 5,220,000 |
| 2006/11/10 | 1,005 | 1,038 | 1,001 | 1,018 | 5,559,000 |
| 2006/11/09 | 997 | 1,006 | 988 | 994 | 2,102,000 |
| 2006/11/08 | 1,012 | 1,012 | 992 | 996 | 1,596,000 |
| 2006/11/07 | 1,010 | 1,023 | 1,004 | 1,012 | 2,002,000 |
| 2006/11/06 | 1,003 | 1,017 | 988 | 997 | 2,793,000 |
| 2006/11/02 | 1,000 | 1,032 | 992 | 1,022 | 2,389,000 |
| 2006/11/01 | 999 | 1,001 | 984 | 994 | 1,690,000 |
| 2006/10/31 | 1,004 | 1,016 | 1,002 | 1,005 | 1,439,000 |
| 2006/10/30 | 1,016 | 1,028 | 1,003 | 1,004 | 1,445,000 |
| 2006/10/27 | 1,034 | 1,038 | 1,016 | 1,034 | 2,084,000 |
| 2006/10/26 | 1,034 | 1,043 | 1,028 | 1,040 | 1,493,000 |
| 2006/10/25 | 1,029 | 1,042 | 1,021 | 1,027 | 1,892,000 |
| 2006/10/24 | 1,050 | 1,058 | 1,013 | 1,014 | 2,938,000 |
| 2006/10/23 | 1,020 | 1,037 | 1,014 | 1,033 | 1,786,000 |
| 2006/10/20 | 1,046 | 1,053 | 1,018 | 1,026 | 3,925,000 |
| 2006/10/19 | 1,030 | 1,046 | 1,025 | 1,039 | 3,452,000 |
| 2006/10/18 | 1,017 | 1,022 | 1,000 | 1,021 | 3,616,000 |
| 2006/10/17 | 1,000 | 1,024 | 1,000 | 1,020 | 10,343,000 |
| 2006/10/16 | 986 | 997 | 980 | 988 | 4,277,000 |
| 2006/10/13 | 962 | 977 | 958 | 974 | 5,585,000 |
| 2006/10/12 | 920 | 951 | 918 | 947 | 3,865,000 |
| 2006/10/11 | 935 | 958 | 925 | 932 | 7,263,000 |
| 2006/10/10 | 888 | 939 | 885 | 927 | 6,638,000 |
| 2006/10/06 | 872 | 887 | 868 | 878 | 1,985,000 |
| 2006/10/05 | 878 | 879 | 852 | 865 | 3,332,000 |
| 2006/10/04 | 911 | 913 | 861 | 861 | 5,068,000 |
| 2006/10/03 | 934 | 934 | 913 | 914 | 1,507,000 |
| 2006/10/02 | 935 | 938 | 927 | 934 | 1,627,000 |
| 2006/09/29 | 942 | 942 | 925 | 925 | 2,408,000 |
| 2006/09/28 | 911 | 938 | 905 | 932 | 3,980,000 |
| 2006/09/27 | 882 | 910 | 876 | 908 | 3,075,000 |
| 2006/09/26 | 863 | 877 | 863 | 870 | 1,983,000 |
| 2006/09/25 | 880 | 881 | 865 | 871 | 2,062,000 |
| 2006/09/22 | 874 | 893 | 871 | 879 | 2,144,000 |
| 2006/09/21 | 871 | 882 | 861 | 875 | 2,085,000 |
| 2006/09/20 | 860 | 871 | 859 | 863 | 2,592,000 |
| 2006/09/19 | 885 | 897 | 876 | 880 | 3,778,000 |
| 2006/09/15 | 890 | 890 | 856 | 873 | 4,366,000 |
| 2006/09/14 | 898 | 913 | 872 | 891 | 4,874,000 |
| 2006/09/13 | 920 | 928 | 868 | 888 | 7,598,000 |
| 2006/09/12 | 953 | 955 | 908 | 913 | 11,234,000 |
| 2006/09/11 | 1,000 | 1,009 | 966 | 966 | 6,873,000 |
| 2006/09/08 | 955 | 997 | 955 | 988 | 6,126,000 |
| 2006/09/07 | 946 | 985 | 946 | 965 | 5,131,000 |
| 2006/09/06 | 974 | 996 | 959 | 966 | 6,873,000 |
| 2006/09/05 | 953 | 980 | 947 | 975 | 9,786,000 |
| 2006/09/04 | 953 | 953 | 941 | 943 | 5,476,000 |
| 2006/09/01 | 890 | 925 | 889 | 923 | 5,212,000 |
| 2006/08/31 | 894 | 899 | 882 | 889 | 3,911,000 |
| 2006/08/30 | 917 | 923 | 893 | 900 | 2,727,000 |
| 2006/08/29 | 920 | 932 | 909 | 921 | 2,578,000 |
| 2006/08/28 | 925 | 934 | 909 | 912 | 2,383,000 |
| 2006/08/25 | 922 | 945 | 920 | 924 | 3,826,000 |
| 2006/08/24 | 946 | 956 | 919 | 925 | 7,702,000 |
| 2006/08/23 | 929 | 940 | 917 | 936 | 6,603,000 |
| 2006/08/22 | 900 | 929 | 896 | 920 | 5,935,000 |
| 2006/08/21 | 923 | 934 | 887 | 890 | 6,840,000 |
| 2006/08/18 | 940 | 942 | 910 | 923 | 6,351,000 |
| 2006/08/17 | 925 | 967 | 922 | 942 | 10,270,000 |
| 2006/08/16 | 930 | 933 | 900 | 907 | 5,966,000 |
| 2006/08/15 | 926 | 937 | 916 | 918 | 4,893,000 |
| 2006/08/14 | 894 | 928 | 875 | 917 | 9,599,000 |
| 2006/08/11 | 936 | 944 | 904 | 914 | 6,573,000 |
| 2006/08/10 | 909 | 949 | 906 | 946 | 9,616,000 |
| 2006/08/09 | 873 | 907 | 864 | 905 | 7,184,000 |
| 2006/08/08 | 843 | 884 | 843 | 881 | 5,493,000 |
| 2006/08/07 | 833 | 863 | 832 | 846 | 3,924,000 |
| 2006/08/04 | 867 | 869 | 832 | 842 | 4,499,000 |
| 2006/08/03 | 883 | 890 | 855 | 869 | 6,410,000 |
| 2006/08/02 | 870 | 887 | 863 | 886 | 6,990,000 |
| 2006/08/01 | 829 | 866 | 827 | 849 | 6,423,000 |
| 2006/07/31 | 821 | 844 | 817 | 834 | 7,182,000 |
| 2006/07/28 | 780 | 800 | 774 | 793 | 3,298,000 |
| 2006/07/27 | 764 | 781 | 761 | 780 | 1,906,000 |
| 2006/07/26 | 774 | 782 | 766 | 769 | 3,841,000 |
| 2006/07/25 | 770 | 776 | 760 | 763 | 1,761,000 |
| 2006/07/24 | 755 | 774 | 737 | 762 | 2,398,000 |
| 2006/07/21 | 735 | 755 | 726 | 752 | 1,446,000 |
| 2006/07/20 | 748 | 757 | 738 | 755 | 1,453,000 |
| 2006/07/19 | 699 | 725 | 699 | 720 | 1,343,000 |
| 2006/07/18 | 741 | 743 | 694 | 700 | 2,302,000 |
| 2006/07/14 | 755 | 763 | 738 | 751 | 2,074,000 |
| 2006/07/13 | 753 | 778 | 748 | 770 | 2,641,000 |
| 2006/07/12 | 753 | 773 | 749 | 763 | 2,604,000 |
| 2006/07/11 | 750 | 754 | 731 | 743 | 1,647,000 |
| 2006/07/10 | 725 | 755 | 722 | 755 | 1,796,000 |
| 2006/07/07 | 781 | 790 | 725 | 738 | 4,019,000 |
| 2006/07/06 | 764 | 775 | 763 | 771 | 2,035,000 |
| 2006/07/05 | 751 | 783 | 744 | 768 | 4,265,000 |
| 2006/07/04 | 770 | 775 | 755 | 757 | 2,375,000 |
| 2006/07/03 | 761 | 786 | 760 | 772 | 3,398,000 |
| 2006/06/30 | 746 | 765 | 739 | 762 | 5,044,000 |
| 2006/06/29 | 735 | 735 | 716 | 726 | 2,537,000 |
| 2006/06/28 | 721 | 732 | 721 | 728 | 3,443,000 |
| 2006/06/27 | 705 | 748 | 704 | 739 | 8,328,000 |
| 2006/06/26 | 687 | 699 | 684 | 690 | 1,965,000 |
| 2006/06/23 | 680 | 689 | 667 | 689 | 2,708,000 |
| 2006/06/22 | 671 | 695 | 668 | 694 | 2,843,000 |
| 2006/06/21 | 652 | 664 | 644 | 651 | 2,074,000 |
| 2006/06/20 | 667 | 668 | 641 | 642 | 2,669,000 |
| 2006/06/19 | 675 | 682 | 664 | 676 | 1,169,000 |
| 2006/06/16 | 670 | 682 | 661 | 680 | 2,002,000 |
| 2006/06/15 | 646 | 655 | 632 | 637 | 1,132,000 |
| 2006/06/14 | 603 | 641 | 592 | 636 | 4,114,000 |
| 2006/06/13 | 635 | 662 | 619 | 622 | 4,533,000 |
| 2006/06/12 | 642 | 651 | 631 | 645 | 2,112,000 |
| 2006/06/09 | 632 | 665 | 625 | 652 | 3,088,000 |
| 2006/06/08 | 624 | 634 | 615 | 622 | 3,481,000 |
| 2006/06/07 | 670 | 685 | 640 | 644 | 3,110,000 |
| 2006/06/06 | 680 | 680 | 664 | 666 | 2,601,000 |
| 2006/06/05 | 675 | 685 | 661 | 684 | 3,003,000 |
| 2006/06/02 | 661 | 674 | 614 | 674 | 4,796,000 |
| 2006/06/01 | 674 | 684 | 653 | 660 | 2,315,000 |
| 2006/05/31 | 665 | 665 | 653 | 658 | 2,273,000 |
| 2006/05/30 | 694 | 695 | 676 | 685 | 2,943,000 |
| 2006/05/29 | 680 | 706 | 680 | 694 | 4,712,000 |
| 2006/05/26 | 652 | 663 | 643 | 659 | 2,139,000 |
| 2006/05/25 | 664 | 664 | 642 | 642 | 2,498,000 |
| 2006/05/24 | 650 | 682 | 650 | 664 | 4,442,000 |
| 2006/05/23 | 642 | 653 | 622 | 627 | 4,162,000 |
| 2006/05/22 | 696 | 699 | 657 | 663 | 3,107,000 |
| 2006/05/19 | 693 | 704 | 684 | 699 | 2,972,000 |
| 2006/05/18 | 685 | 713 | 681 | 685 | 3,738,000 |
| 2006/05/17 | 691 | 701 | 673 | 699 | 3,612,000 |
| 2006/05/16 | 719 | 719 | 675 | 675 | 4,830,000 |
| 2006/05/15 | 750 | 753 | 715 | 729 | 3,208,000 |
| 2006/05/12 | 745 | 769 | 741 | 768 | 1,843,000 |
| 2006/05/11 | 771 | 781 | 746 | 756 | 1,838,000 |
| 2006/05/10 | 784 | 795 | 769 | 778 | 3,012,000 |
| 2006/05/09 | 770 | 789 | 767 | 777 | 3,514,000 |
| 2006/05/08 | 758 | 773 | 754 | 770 | 3,093,000 |
| 2006/05/02 | 747 | 762 | 744 | 748 | 1,501,000 |
| 2006/05/01 | 738 | 759 | 732 | 756 | 1,861,000 |
| 2006/04/28 | 739 | 747 | 734 | 738 | 1,918,000 |
| 2006/04/27 | 759 | 762 | 741 | 742 | 2,874,000 |
| 2006/04/26 | 770 | 775 | 763 | 765 | 2,581,000 |
| 2006/04/25 | 751 | 761 | 746 | 755 | 6,030,000 |
| 2006/04/24 | 792 | 795 | 765 | 771 | 3,924,000 |
| 2006/04/21 | 800 | 801 | 776 | 782 | 4,849,000 |
| 2006/04/20 | 796 | 823 | 792 | 815 | 7,612,000 |
| 2006/04/19 | 798 | 799 | 785 | 789 | 3,886,000 |
| 2006/04/18 | 746 | 782 | 746 | 779 | 2,314,000 |
| 2006/04/17 | 765 | 774 | 756 | 756 | 1,661,000 |
| 2006/04/14 | 777 | 790 | 766 | 773 | 2,633,000 |
| 2006/04/13 | 769 | 776 | 752 | 771 | 2,983,000 |
| 2006/04/12 | 770 | 782 | 758 | 759 | 4,697,000 |
| 2006/04/11 | 782 | 798 | 763 | 780 | 8,992,000 |
| 2006/04/10 | 737 | 767 | 734 | 762 | 7,240,000 |
| 2006/04/07 | 730 | 743 | 726 | 743 | 4,326,000 |
| 2006/04/06 | 721 | 737 | 716 | 722 | 3,188,000 |
| 2006/04/05 | 726 | 739 | 710 | 711 | 8,681,000 |
| 2006/04/04 | 690 | 717 | 684 | 717 | 6,815,000 |
| 2006/04/03 | 670 | 688 | 666 | 680 | 1,251,000 |
| 2006/03/31 | 685 | 690 | 679 | 679 | 739,000 |
| 2006/03/30 | 690 | 691 | 679 | 679 | 957,000 |
| 2006/03/29 | 683 | 687 | 678 | 685 | 872,000 |
| 2006/03/28 | 683 | 691 | 674 | 689 | 1,281,000 |
| 2006/03/27 | 679 | 683 | 674 | 683 | 1,663,000 |
| 2006/03/24 | 663 | 671 | 663 | 671 | 1,022,000 |
| 2006/03/23 | 672 | 672 | 663 | 664 | 1,714,000 |
| 2006/03/22 | 649 | 666 | 648 | 663 | 1,912,000 |
| 2006/03/20 | 632 | 646 | 632 | 645 | 808,000 |
| 2006/03/17 | 633 | 639 | 627 | 638 | 696,000 |
| 2006/03/16 | 644 | 649 | 632 | 634 | 939,000 |
| 2006/03/15 | 650 | 652 | 642 | 643 | 821,000 |
| 2006/03/14 | 658 | 660 | 639 | 640 | 1,079,000 |
| 2006/03/13 | 657 | 659 | 646 | 654 | 1,087,000 |
| 2006/03/10 | 640 | 654 | 638 | 647 | 1,292,000 |
| 2006/03/09 | 629 | 641 | 627 | 639 | 1,146,000 |
| 2006/03/08 | 632 | 637 | 627 | 627 | 1,082,000 |
| 2006/03/07 | 641 | 642 | 630 | 633 | 1,076,000 |
| 2006/03/06 | 636 | 642 | 622 | 634 | 1,662,000 |
| 2006/03/03 | 641 | 663 | 636 | 638 | 2,141,000 |
| 2006/03/02 | 670 | 675 | 640 | 644 | 2,809,000 |
| 2006/03/01 | 658 | 677 | 658 | 667 | 2,977,000 |
| 2006/02/28 | 699 | 702 | 670 | 674 | 2,308,000 |
| 2006/02/27 | 690 | 702 | 683 | 695 | 2,381,000 |
| 2006/02/24 | 660 | 683 | 657 | 680 | 2,999,000 |
| 2006/02/23 | 679 | 689 | 656 | 667 | 3,818,000 |
| 2006/02/22 | 653 | 682 | 645 | 678 | 4,278,000 |
| 2006/02/21 | 617 | 644 | 613 | 643 | 2,352,000 |
| 2006/02/20 | 622 | 627 | 609 | 610 | 2,756,000 |
| 2006/02/17 | 640 | 663 | 630 | 632 | 2,938,000 |
| 2006/02/16 | 650 | 650 | 633 | 637 | 2,399,000 |
| 2006/02/15 | 674 | 679 | 655 | 655 | 4,775,000 |
| 2006/02/14 | 622 | 660 | 610 | 658 | 3,671,000 |
| 2006/02/13 | 684 | 684 | 618 | 624 | 6,543,000 |
| 2006/02/10 | 701 | 709 | 650 | 685 | 5,591,000 |
| 2006/02/09 | 700 | 713 | 668 | 681 | 5,104,000 |
| 2006/02/08 | 716 | 724 | 687 | 690 | 6,246,000 |
| 2006/02/07 | 750 | 756 | 732 | 741 | 5,142,000 |
| 2006/02/06 | 736 | 745 | 723 | 744 | 3,829,000 |
| 2006/02/03 | 731 | 748 | 720 | 732 | 7,047,000 |
| 2006/02/02 | 728 | 743 | 718 | 740 | 10,422,000 |
| 2006/02/01 | 698 | 731 | 696 | 720 | 16,609,000 |
| 2006/01/31 | 681 | 695 | 665 | 690 | 3,825,000 |
| 2006/01/30 | 693 | 695 | 679 | 680 | 5,509,000 |
| 2006/01/27 | 680 | 687 | 669 | 679 | 6,135,000 |
| 2006/01/26 | 663 | 669 | 652 | 663 | 7,238,000 |
| 2006/01/25 | 652 | 672 | 650 | 671 | 17,101,000 |
| 2006/01/24 | 610 | 646 | 608 | 642 | 10,603,000 |
| 2006/01/23 | 585 | 621 | 584 | 605 | 4,856,000 |
| 2006/01/20 | 608 | 615 | 597 | 613 | 5,265,000 |
| 2006/01/19 | 559 | 601 | 556 | 598 | 2,851,000 |
| 2006/01/18 | 595 | 611 | 536 | 562 | 6,173,000 |
| 2006/01/17 | 604 | 612 | 587 | 590 | 2,540,000 |
| 2006/01/16 | 603 | 609 | 601 | 607 | 2,922,000 |
| 2006/01/13 | 603 | 604 | 598 | 599 | 1,513,000 |
| 2006/01/12 | 612 | 613 | 597 | 605 | 1,984,000 |
| 2006/01/11 | 610 | 617 | 595 | 613 | 5,099,000 |
| 2006/01/10 | 591 | 610 | 589 | 607 | 4,960,000 |
| 2006/01/06 | 591 | 591 | 582 | 586 | 2,464,000 |
| 2006/01/05 | 592 | 596 | 584 | 590 | 3,589,000 |
| 2006/01/04 | 583 | 590 | 582 | 588 | 1,037,000 |