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 |
|---|---|---|---|---|---|
| 2008/12/30 | 440 | 445 | 438 | 443 | 703,000 |
| 2008/12/29 | 430 | 440 | 430 | 437 | 842,000 |
| 2008/12/26 | 433 | 434 | 422 | 432 | 1,168,000 |
| 2008/12/25 | 430 | 434 | 425 | 432 | 1,024,000 |
| 2008/12/24 | 432 | 436 | 421 | 425 | 895,000 |
| 2008/12/22 | 445 | 448 | 437 | 442 | 1,440,000 |
| 2008/12/19 | 455 | 460 | 442 | 445 | 2,366,000 |
| 2008/12/18 | 452 | 473 | 448 | 459 | 2,509,000 |
| 2008/12/17 | 473 | 474 | 438 | 452 | 3,049,000 |
| 2008/12/16 | 468 | 474 | 457 | 458 | 3,297,000 |
| 2008/12/15 | 456 | 487 | 456 | 473 | 6,139,000 |
| 2008/12/12 | 427 | 470 | 422 | 441 | 10,314,000 |
| 2008/12/11 | 425 | 438 | 416 | 432 | 3,395,000 |
| 2008/12/10 | 397 | 430 | 395 | 421 | 4,477,000 |
| 2008/12/09 | 401 | 409 | 391 | 395 | 2,288,000 |
| 2008/12/08 | 369 | 393 | 369 | 389 | 2,469,000 |
| 2008/12/05 | 375 | 380 | 365 | 365 | 2,274,000 |
| 2008/12/04 | 394 | 402 | 366 | 374 | 2,672,000 |
| 2008/12/03 | 395 | 407 | 392 | 398 | 2,216,000 |
| 2008/12/02 | 400 | 404 | 390 | 391 | 4,163,000 |
| 2008/12/01 | 420 | 441 | 407 | 430 | 4,820,000 |
| 2008/11/28 | 394 | 418 | 377 | 417 | 3,560,000 |
| 2008/11/27 | 391 | 406 | 389 | 394 | 2,539,000 |
| 2008/11/26 | 376 | 390 | 375 | 381 | 1,743,000 |
| 2008/11/25 | 392 | 394 | 376 | 390 | 2,991,000 |
| 2008/11/21 | 325 | 373 | 324 | 368 | 5,102,000 |
| 2008/11/20 | 377 | 382 | 350 | 350 | 3,904,000 |
| 2008/11/19 | 411 | 418 | 392 | 402 | 2,730,000 |
| 2008/11/18 | 411 | 426 | 402 | 413 | 2,453,000 |
| 2008/11/17 | 423 | 440 | 407 | 413 | 3,548,000 |
| 2008/11/14 | 439 | 459 | 425 | 428 | 5,000,000 |
| 2008/11/13 | 418 | 443 | 416 | 434 | 3,807,000 |
| 2008/11/12 | 425 | 469 | 417 | 438 | 4,897,000 |
| 2008/11/11 | 420 | 449 | 415 | 449 | 3,894,000 |
| 2008/11/10 | 433 | 437 | 421 | 429 | 2,715,000 |
| 2008/11/07 | 400 | 426 | 383 | 403 | 4,906,000 |
| 2008/11/06 | 444 | 451 | 430 | 430 | 4,542,000 |
| 2008/11/05 | 465 | 487 | 462 | 479 | 5,192,000 |
| 2008/11/04 | 438 | 446 | 433 | 445 | 3,965,000 |
| 2008/10/31 | 419 | 447 | 415 | 423 | 5,550,000 |
| 2008/10/30 | 394 | 444 | 385 | 444 | 9,415,000 |
| 2008/10/29 | 384 | 389 | 333 | 364 | 6,068,000 |
| 2008/10/28 | 312 | 354 | 291 | 354 | 9,362,000 |
| 2008/10/27 | 350 | 380 | 305 | 312 | 8,195,000 |
| 2008/10/24 | 385 | 388 | 358 | 360 | 7,285,000 |
| 2008/10/23 | 401 | 404 | 380 | 401 | 6,089,000 |
| 2008/10/22 | 444 | 446 | 421 | 421 | 4,963,000 |
| 2008/10/21 | 445 | 457 | 442 | 454 | 4,685,000 |
| 2008/10/20 | 427 | 442 | 412 | 431 | 5,352,000 |
| 2008/10/17 | 439 | 444 | 409 | 425 | 5,154,000 |
| 2008/10/16 | 451 | 458 | 429 | 429 | 6,387,000 |
| 2008/10/15 | 515 | 525 | 492 | 511 | 4,769,000 |
| 2008/10/14 | 514 | 529 | 507 | 529 | 4,508,000 |
| 2008/10/10 | 452 | 470 | 427 | 449 | 7,318,000 |
| 2008/10/09 | 504 | 529 | 495 | 502 | 7,261,000 |
| 2008/10/08 | 540 | 560 | 500 | 503 | 6,372,000 |
| 2008/10/07 | 519 | 573 | 512 | 563 | 7,307,000 |
| 2008/10/06 | 608 | 623 | 571 | 575 | 7,387,000 |
| 2008/10/03 | 650 | 662 | 614 | 647 | 8,187,000 |
| 2008/10/02 | 722 | 722 | 661 | 667 | 8,497,000 |
| 2008/10/01 | 750 | 750 | 693 | 712 | 18,831,000 |
| 2008/09/30 | 667 | 750 | 655 | 750 | 36,259,000 |
| 2008/09/29 | 725 | 729 | 697 | 701 | 7,080,000 |
| 2008/09/26 | 753 | 758 | 709 | 723 | 7,354,000 |
| 2008/09/25 | 731 | 758 | 727 | 753 | 9,307,000 |
| 2008/09/24 | 721 | 751 | 714 | 747 | 8,804,000 |
| 2008/09/22 | 744 | 748 | 709 | 727 | 5,307,000 |
| 2008/09/19 | 731 | 737 | 713 | 731 | 7,868,000 |
| 2008/09/18 | 683 | 714 | 671 | 709 | 10,928,000 |
| 2008/09/17 | 676 | 694 | 669 | 685 | 7,016,000 |
| 2008/09/16 | 664 | 683 | 654 | 666 | 8,250,000 |
| 2008/09/12 | 686 | 704 | 678 | 704 | 9,035,000 |
| 2008/09/11 | 667 | 686 | 657 | 673 | 7,072,000 |
| 2008/09/10 | 649 | 684 | 640 | 677 | 8,005,000 |
| 2008/09/09 | 694 | 694 | 658 | 670 | 14,784,000 |
| 2008/09/08 | 620 | 654 | 616 | 654 | 5,863,000 |
| 2008/09/05 | 581 | 609 | 580 | 607 | 6,586,000 |
| 2008/09/04 | 610 | 623 | 597 | 609 | 6,659,000 |
| 2008/09/03 | 666 | 668 | 621 | 630 | 7,179,000 |
| 2008/09/02 | 683 | 689 | 668 | 670 | 4,990,000 |
| 2008/09/01 | 700 | 716 | 692 | 695 | 3,624,000 |
| 2008/08/29 | 709 | 712 | 691 | 706 | 4,865,000 |
| 2008/08/28 | 715 | 716 | 698 | 700 | 3,506,000 |
| 2008/08/27 | 716 | 722 | 691 | 696 | 5,365,000 |
| 2008/08/26 | 715 | 739 | 715 | 724 | 4,422,000 |
| 2008/08/25 | 728 | 739 | 713 | 727 | 7,147,000 |
| 2008/08/22 | 759 | 763 | 733 | 740 | 13,529,000 |
| 2008/08/21 | 730 | 752 | 718 | 719 | 13,288,000 |
| 2008/08/20 | 675 | 707 | 675 | 703 | 12,812,000 |
| 2008/08/19 | 653 | 673 | 650 | 655 | 5,697,000 |
| 2008/08/18 | 626 | 666 | 626 | 663 | 5,220,000 |
| 2008/08/15 | 652 | 655 | 626 | 642 | 6,422,000 |
| 2008/08/14 | 646 | 675 | 645 | 661 | 8,002,000 |
| 2008/08/13 | 625 | 649 | 621 | 636 | 5,168,000 |
| 2008/08/12 | 659 | 662 | 636 | 639 | 5,398,000 |
| 2008/08/11 | 658 | 681 | 649 | 669 | 7,523,000 |
| 2008/08/08 | 576 | 683 | 575 | 672 | 18,120,000 |
| 2008/08/07 | 595 | 604 | 573 | 586 | 3,978,000 |
| 2008/08/06 | 574 | 592 | 563 | 590 | 5,015,000 |
| 2008/08/05 | 577 | 589 | 546 | 557 | 6,793,000 |
| 2008/08/04 | 626 | 627 | 577 | 579 | 5,523,000 |
| 2008/08/01 | 667 | 667 | 633 | 637 | 4,080,000 |
| 2008/07/31 | 682 | 686 | 661 | 668 | 3,515,000 |
| 2008/07/30 | 669 | 677 | 658 | 670 | 4,180,000 |
| 2008/07/29 | 655 | 682 | 652 | 672 | 5,745,000 |
| 2008/07/28 | 663 | 675 | 651 | 663 | 4,987,000 |
| 2008/07/25 | 682 | 683 | 661 | 663 | 6,107,000 |
| 2008/07/24 | 705 | 712 | 694 | 706 | 5,634,000 |
| 2008/07/23 | 700 | 727 | 691 | 715 | 5,385,000 |
| 2008/07/22 | 688 | 704 | 654 | 699 | 6,621,000 |
| 2008/07/18 | 703 | 710 | 682 | 683 | 4,675,000 |
| 2008/07/17 | 705 | 712 | 682 | 695 | 7,506,000 |
| 2008/07/16 | 738 | 739 | 694 | 699 | 10,337,000 |
| 2008/07/15 | 805 | 806 | 738 | 750 | 12,913,000 |
| 2008/07/14 | 843 | 855 | 826 | 835 | 2,819,000 |
| 2008/07/11 | 827 | 846 | 823 | 842 | 2,955,000 |
| 2008/07/10 | 805 | 825 | 796 | 820 | 4,483,000 |
| 2008/07/09 | 814 | 823 | 794 | 798 | 3,445,000 |
| 2008/07/08 | 842 | 844 | 803 | 804 | 2,964,000 |
| 2008/07/07 | 825 | 838 | 805 | 832 | 3,210,000 |
| 2008/07/04 | 832 | 850 | 822 | 835 | 2,352,000 |
| 2008/07/03 | 844 | 847 | 813 | 831 | 3,466,000 |
| 2008/07/02 | 870 | 878 | 851 | 855 | 2,253,000 |
| 2008/07/01 | 867 | 886 | 864 | 869 | 1,679,000 |
| 2008/06/30 | 859 | 888 | 853 | 871 | 2,840,000 |
| 2008/06/27 | 854 | 868 | 850 | 854 | 3,662,000 |
| 2008/06/26 | 888 | 898 | 876 | 879 | 2,402,000 |
| 2008/06/25 | 903 | 909 | 882 | 897 | 3,401,000 |
| 2008/06/24 | 932 | 932 | 903 | 906 | 2,451,000 |
| 2008/06/23 | 917 | 934 | 911 | 928 | 2,598,000 |
| 2008/06/20 | 954 | 963 | 930 | 934 | 2,621,000 |
| 2008/06/19 | 963 | 968 | 956 | 958 | 2,880,000 |
| 2008/06/18 | 974 | 990 | 970 | 983 | 3,981,000 |
| 2008/06/17 | 987 | 995 | 967 | 974 | 4,232,000 |
| 2008/06/16 | 952 | 987 | 947 | 987 | 6,198,000 |
| 2008/06/13 | 925 | 963 | 922 | 952 | 7,693,000 |
| 2008/06/12 | 913 | 913 | 894 | 907 | 3,449,000 |
| 2008/06/11 | 927 | 933 | 901 | 919 | 3,250,000 |
| 2008/06/10 | 944 | 950 | 914 | 917 | 3,728,000 |
| 2008/06/09 | 947 | 965 | 943 | 954 | 2,577,000 |
| 2008/06/06 | 983 | 984 | 967 | 976 | 3,749,000 |
| 2008/06/05 | 938 | 968 | 937 | 965 | 4,459,000 |
| 2008/06/04 | 944 | 946 | 925 | 937 | 3,283,000 |
| 2008/06/03 | 934 | 960 | 925 | 928 | 4,006,000 |
| 2008/06/02 | 916 | 946 | 911 | 941 | 4,344,000 |
| 2008/05/30 | 910 | 927 | 904 | 915 | 4,260,000 |
| 2008/05/29 | 904 | 928 | 896 | 920 | 4,619,000 |
| 2008/05/28 | 941 | 942 | 904 | 908 | 5,892,000 |
| 2008/05/27 | 963 | 963 | 940 | 947 | 3,668,000 |
| 2008/05/26 | 960 | 973 | 943 | 945 | 7,355,000 |
| 2008/05/23 | 1,005 | 1,011 | 972 | 978 | 9,876,000 |
| 2008/05/22 | 1,003 | 1,042 | 984 | 1,039 | 10,349,000 |
| 2008/05/21 | 1,066 | 1,088 | 1,066 | 1,083 | 3,876,000 |
| 2008/05/20 | 1,091 | 1,092 | 1,066 | 1,084 | 4,074,000 |
| 2008/05/19 | 1,095 | 1,110 | 1,076 | 1,079 | 5,778,000 |
| 2008/05/16 | 1,075 | 1,084 | 1,063 | 1,077 | 4,607,000 |
| 2008/05/15 | 1,056 | 1,080 | 1,053 | 1,064 | 6,068,000 |
| 2008/05/14 | 1,013 | 1,064 | 1,010 | 1,054 | 9,256,000 |
| 2008/05/13 | 1,001 | 1,009 | 987 | 1,008 | 4,487,000 |
| 2008/05/12 | 1,010 | 1,011 | 986 | 989 | 6,017,000 |
| 2008/05/09 | 1,054 | 1,055 | 1,029 | 1,042 | 3,521,000 |
| 2008/05/08 | 1,060 | 1,086 | 1,049 | 1,055 | 4,962,000 |
| 2008/05/07 | 1,041 | 1,065 | 1,041 | 1,061 | 7,590,000 |
| 2008/05/02 | 995 | 1,021 | 988 | 1,021 | 7,928,000 |
| 2008/05/01 | 1,009 | 1,025 | 975 | 979 | 6,548,000 |
| 2008/04/30 | 1,026 | 1,039 | 1,011 | 1,016 | 6,390,000 |
| 2008/04/28 | 1,048 | 1,057 | 1,027 | 1,039 | 5,563,000 |
| 2008/04/25 | 1,029 | 1,049 | 1,022 | 1,034 | 7,316,000 |
| 2008/04/24 | 1,026 | 1,039 | 1,015 | 1,028 | 7,799,000 |
| 2008/04/23 | 1,047 | 1,061 | 1,025 | 1,034 | 13,875,000 |
| 2008/04/22 | 963 | 1,039 | 962 | 1,014 | 27,479,000 |
| 2008/04/21 | 956 | 962 | 941 | 944 | 4,027,000 |
| 2008/04/18 | 942 | 954 | 935 | 949 | 2,919,000 |
| 2008/04/17 | 960 | 969 | 942 | 948 | 5,245,000 |
| 2008/04/16 | 940 | 954 | 928 | 930 | 6,118,000 |
| 2008/04/15 | 914 | 941 | 905 | 927 | 5,652,000 |
| 2008/04/14 | 895 | 917 | 892 | 912 | 6,263,000 |
| 2008/04/11 | 928 | 934 | 902 | 925 | 5,836,000 |
| 2008/04/10 | 930 | 943 | 905 | 922 | 5,887,000 |
| 2008/04/09 | 970 | 974 | 921 | 940 | 6,029,000 |
| 2008/04/08 | 960 | 991 | 953 | 965 | 9,025,000 |
| 2008/04/07 | 957 | 967 | 944 | 961 | 4,262,000 |
| 2008/04/04 | 961 | 971 | 937 | 944 | 6,527,000 |
| 2008/04/03 | 934 | 980 | 923 | 976 | 10,643,000 |
| 2008/04/02 | 967 | 972 | 933 | 937 | 7,459,000 |
| 2008/04/01 | 953 | 963 | 924 | 947 | 9,071,000 |
| 2008/03/31 | 1,007 | 1,007 | 951 | 968 | 8,899,000 |
| 2008/03/28 | 1,032 | 1,050 | 1,016 | 1,025 | 8,346,000 |
| 2008/03/27 | 1,050 | 1,060 | 1,005 | 1,012 | 8,324,000 |
| 2008/03/26 | 1,065 | 1,078 | 1,040 | 1,051 | 10,447,000 |
| 2008/03/25 | 1,056 | 1,074 | 1,036 | 1,051 | 10,776,000 |
| 2008/03/24 | 991 | 1,048 | 987 | 1,029 | 13,132,000 |
| 2008/03/21 | 985 | 999 | 960 | 981 | 14,803,000 |
| 2008/03/19 | 1,050 | 1,080 | 1,025 | 1,054 | 16,042,000 |
| 2008/03/18 | 1,092 | 1,096 | 989 | 1,010 | 22,551,000 |
| 2008/03/17 | 1,065 | 1,151 | 1,052 | 1,126 | 20,844,000 |
| 2008/03/14 | 1,131 | 1,140 | 1,055 | 1,085 | 11,905,000 |
| 2008/03/13 | 1,080 | 1,152 | 1,061 | 1,091 | 19,104,000 |
| 2008/03/12 | 1,198 | 1,200 | 1,086 | 1,100 | 15,674,000 |
| 2008/03/11 | 1,016 | 1,135 | 990 | 1,118 | 28,944,000 |
| 2008/03/10 | 1,200 | 1,218 | 1,063 | 1,069 | 19,376,000 |
| 2008/03/07 | 1,208 | 1,260 | 1,205 | 1,232 | 13,173,000 |
| 2008/03/06 | 1,300 | 1,311 | 1,256 | 1,268 | 15,124,000 |
| 2008/03/05 | 1,292 | 1,300 | 1,236 | 1,270 | 19,563,000 |
| 2008/03/04 | 1,317 | 1,332 | 1,273 | 1,302 | 26,424,000 |
| 2008/03/03 | 1,225 | 1,272 | 1,224 | 1,237 | 22,380,000 |
| 2008/02/29 | 1,275 | 1,336 | 1,218 | 1,285 | 39,712,000 |
| 2008/02/28 | 1,160 | 1,267 | 1,148 | 1,260 | 34,296,000 |
| 2008/02/27 | 1,165 | 1,175 | 1,125 | 1,145 | 16,452,000 |
| 2008/02/26 | 1,121 | 1,172 | 1,091 | 1,145 | 22,299,000 |
| 2008/02/25 | 1,146 | 1,153 | 1,086 | 1,114 | 18,777,000 |
| 2008/02/22 | 1,067 | 1,146 | 1,053 | 1,126 | 34,990,000 |
| 2008/02/21 | 1,004 | 1,068 | 1,001 | 1,068 | 20,978,000 |
| 2008/02/20 | 981 | 1,020 | 965 | 968 | 15,438,000 |
| 2008/02/19 | 970 | 972 | 937 | 961 | 6,526,000 |
| 2008/02/18 | 941 | 974 | 938 | 952 | 8,846,000 |
| 2008/02/15 | 910 | 945 | 885 | 940 | 8,533,000 |
| 2008/02/14 | 891 | 933 | 879 | 930 | 9,103,000 |
| 2008/02/13 | 875 | 885 | 856 | 861 | 5,199,000 |
| 2008/02/12 | 839 | 875 | 827 | 848 | 7,180,000 |
| 2008/02/08 | 892 | 901 | 854 | 858 | 7,299,000 |
| 2008/02/07 | 919 | 936 | 878 | 902 | 9,073,000 |
| 2008/02/06 | 947 | 948 | 914 | 918 | 12,756,000 |
| 2008/02/05 | 960 | 1,011 | 955 | 987 | 13,286,000 |
| 2008/02/04 | 1,025 | 1,025 | 968 | 980 | 19,381,000 |
| 2008/02/01 | 905 | 925 | 901 | 925 | 6,732,000 |
| 2008/01/31 | 814 | 839 | 796 | 825 | 6,206,000 |
| 2008/01/30 | 840 | 875 | 814 | 824 | 10,950,000 |
| 2008/01/29 | 898 | 898 | 835 | 856 | 9,024,000 |
| 2008/01/28 | 868 | 913 | 850 | 860 | 8,641,000 |
| 2008/01/25 | 848 | 888 | 848 | 887 | 8,980,000 |
| 2008/01/24 | 823 | 836 | 810 | 824 | 8,634,000 |
| 2008/01/23 | 817 | 827 | 784 | 799 | 9,532,000 |
| 2008/01/22 | 819 | 831 | 777 | 777 | 10,564,000 |
| 2008/01/21 | 906 | 915 | 857 | 859 | 8,871,000 |
| 2008/01/18 | 847 | 934 | 840 | 922 | 8,167,000 |
| 2008/01/17 | 870 | 894 | 841 | 877 | 10,632,000 |
| 2008/01/16 | 881 | 901 | 837 | 845 | 13,939,000 |
| 2008/01/15 | 993 | 996 | 905 | 921 | 12,027,000 |
| 2008/01/11 | 1,050 | 1,074 | 989 | 992 | 6,150,000 |
| 2008/01/10 | 1,072 | 1,085 | 1,041 | 1,048 | 7,832,000 |
| 2008/01/09 | 983 | 1,058 | 965 | 1,052 | 9,974,000 |
| 2008/01/08 | 972 | 1,008 | 961 | 1,003 | 7,189,000 |
| 2008/01/07 | 1,015 | 1,029 | 976 | 979 | 9,501,000 |
| 2008/01/04 | 1,074 | 1,105 | 1,042 | 1,049 | 4,124,000 |