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 |
|---|---|---|---|---|---|
| 2009/12/30 | 707 | 713 | 698 | 701 | 1,335,000 |
| 2009/12/29 | 710 | 720 | 695 | 705 | 2,442,000 |
| 2009/12/28 | 690 | 705 | 687 | 705 | 1,503,000 |
| 2009/12/25 | 690 | 695 | 682 | 690 | 2,094,000 |
| 2009/12/24 | 683 | 699 | 677 | 696 | 5,340,000 |
| 2009/12/22 | 654 | 663 | 640 | 663 | 4,090,000 |
| 2009/12/21 | 630 | 637 | 624 | 634 | 1,994,000 |
| 2009/12/18 | 617 | 629 | 613 | 629 | 3,428,000 |
| 2009/12/17 | 597 | 643 | 592 | 627 | 6,966,000 |
| 2009/12/16 | 591 | 595 | 581 | 584 | 1,022,000 |
| 2009/12/15 | 589 | 592 | 586 | 588 | 720,000 |
| 2009/12/14 | 594 | 596 | 581 | 589 | 1,085,000 |
| 2009/12/11 | 586 | 590 | 567 | 589 | 3,988,000 |
| 2009/12/10 | 580 | 596 | 572 | 576 | 1,749,000 |
| 2009/12/09 | 588 | 591 | 578 | 579 | 1,885,000 |
| 2009/12/08 | 606 | 609 | 598 | 605 | 1,965,000 |
| 2009/12/07 | 609 | 623 | 605 | 622 | 1,923,000 |
| 2009/12/04 | 610 | 612 | 594 | 603 | 1,755,000 |
| 2009/12/03 | 600 | 615 | 597 | 614 | 2,205,000 |
| 2009/12/02 | 590 | 600 | 584 | 592 | 1,929,000 |
| 2009/12/01 | 552 | 587 | 552 | 585 | 2,601,000 |
| 2009/11/30 | 556 | 566 | 552 | 561 | 2,018,000 |
| 2009/11/27 | 570 | 570 | 541 | 542 | 3,238,000 |
| 2009/11/26 | 572 | 597 | 568 | 581 | 2,172,000 |
| 2009/11/25 | 583 | 588 | 568 | 582 | 2,810,000 |
| 2009/11/24 | 612 | 620 | 589 | 593 | 3,141,000 |
| 2009/11/20 | 580 | 599 | 577 | 592 | 2,188,000 |
| 2009/11/19 | 591 | 600 | 574 | 592 | 3,110,000 |
| 2009/11/18 | 596 | 597 | 571 | 581 | 3,201,000 |
| 2009/11/17 | 618 | 627 | 599 | 603 | 2,253,000 |
| 2009/11/16 | 629 | 629 | 602 | 608 | 1,859,000 |
| 2009/11/13 | 631 | 636 | 606 | 623 | 3,726,000 |
| 2009/11/12 | 642 | 647 | 632 | 639 | 2,602,000 |
| 2009/11/11 | 660 | 661 | 638 | 641 | 3,898,000 |
| 2009/11/10 | 682 | 693 | 674 | 678 | 1,918,000 |
| 2009/11/09 | 668 | 684 | 659 | 681 | 1,724,000 |
| 2009/11/06 | 681 | 681 | 667 | 670 | 1,318,000 |
| 2009/11/05 | 679 | 681 | 661 | 671 | 1,522,000 |
| 2009/11/04 | 687 | 701 | 676 | 679 | 2,397,000 |
| 2009/11/02 | 670 | 691 | 670 | 687 | 3,299,000 |
| 2009/10/30 | 705 | 715 | 690 | 700 | 2,695,000 |
| 2009/10/29 | 677 | 680 | 666 | 678 | 3,526,000 |
| 2009/10/28 | 707 | 709 | 688 | 697 | 2,365,000 |
| 2009/10/27 | 738 | 738 | 710 | 712 | 3,680,000 |
| 2009/10/26 | 765 | 771 | 752 | 758 | 1,197,000 |
| 2009/10/23 | 771 | 772 | 765 | 768 | 1,420,000 |
| 2009/10/22 | 763 | 772 | 755 | 764 | 1,484,000 |
| 2009/10/21 | 756 | 765 | 752 | 763 | 930,000 |
| 2009/10/20 | 774 | 779 | 760 | 765 | 1,224,000 |
| 2009/10/19 | 745 | 768 | 742 | 764 | 1,270,000 |
| 2009/10/16 | 761 | 763 | 750 | 752 | 1,294,000 |
| 2009/10/15 | 770 | 770 | 760 | 765 | 1,881,000 |
| 2009/10/14 | 763 | 763 | 734 | 753 | 2,421,000 |
| 2009/10/13 | 750 | 772 | 750 | 755 | 2,299,000 |
| 2009/10/09 | 740 | 749 | 731 | 740 | 4,472,000 |
| 2009/10/08 | 717 | 735 | 708 | 718 | 2,525,000 |
| 2009/10/07 | 692 | 709 | 687 | 707 | 3,047,000 |
| 2009/10/06 | 650 | 664 | 647 | 662 | 2,689,000 |
| 2009/10/05 | 640 | 645 | 632 | 635 | 1,790,000 |
| 2009/10/02 | 666 | 666 | 641 | 649 | 2,544,000 |
| 2009/10/01 | 697 | 699 | 678 | 678 | 1,833,000 |
| 2009/09/30 | 680 | 687 | 678 | 681 | 1,262,000 |
| 2009/09/29 | 685 | 694 | 680 | 686 | 2,007,000 |
| 2009/09/28 | 689 | 691 | 672 | 675 | 1,821,000 |
| 2009/09/25 | 711 | 715 | 705 | 710 | 2,071,000 |
| 2009/09/24 | 741 | 742 | 725 | 737 | 2,126,000 |
| 2009/09/18 | 749 | 756 | 731 | 736 | 1,937,000 |
| 2009/09/17 | 742 | 762 | 740 | 762 | 3,801,000 |
| 2009/09/16 | 723 | 738 | 723 | 728 | 2,034,000 |
| 2009/09/15 | 734 | 739 | 707 | 721 | 2,920,000 |
| 2009/09/14 | 761 | 761 | 731 | 731 | 2,381,000 |
| 2009/09/11 | 789 | 789 | 761 | 767 | 5,058,000 |
| 2009/09/10 | 790 | 792 | 782 | 788 | 1,828,000 |
| 2009/09/09 | 774 | 793 | 771 | 782 | 2,960,000 |
| 2009/09/08 | 775 | 779 | 758 | 770 | 2,369,000 |
| 2009/09/07 | 773 | 780 | 766 | 772 | 2,082,000 |
| 2009/09/04 | 768 | 779 | 761 | 763 | 2,433,000 |
| 2009/09/03 | 763 | 766 | 752 | 760 | 2,656,000 |
| 2009/09/02 | 766 | 770 | 756 | 756 | 2,872,000 |
| 2009/09/01 | 777 | 794 | 772 | 788 | 1,858,000 |
| 2009/08/31 | 810 | 818 | 775 | 781 | 2,723,000 |
| 2009/08/28 | 810 | 813 | 794 | 801 | 2,045,000 |
| 2009/08/27 | 814 | 818 | 797 | 806 | 2,266,000 |
| 2009/08/26 | 824 | 827 | 813 | 819 | 2,610,000 |
| 2009/08/25 | 820 | 839 | 820 | 823 | 2,097,000 |
| 2009/08/24 | 821 | 831 | 811 | 830 | 3,335,000 |
| 2009/08/21 | 817 | 820 | 770 | 793 | 4,449,000 |
| 2009/08/20 | 820 | 827 | 805 | 827 | 2,364,000 |
| 2009/08/19 | 820 | 834 | 809 | 811 | 1,902,000 |
| 2009/08/18 | 812 | 828 | 806 | 819 | 2,992,000 |
| 2009/08/17 | 847 | 859 | 830 | 832 | 3,113,000 |
| 2009/08/14 | 868 | 876 | 861 | 865 | 4,830,000 |
| 2009/08/13 | 839 | 858 | 835 | 855 | 7,530,000 |
| 2009/08/12 | 824 | 836 | 820 | 821 | 3,213,000 |
| 2009/08/11 | 826 | 844 | 818 | 844 | 4,019,000 |
| 2009/08/10 | 827 | 831 | 812 | 824 | 3,160,000 |
| 2009/08/07 | 812 | 820 | 790 | 818 | 4,282,000 |
| 2009/08/06 | 822 | 835 | 812 | 821 | 11,885,000 |
| 2009/08/05 | 798 | 798 | 762 | 772 | 3,470,000 |
| 2009/08/04 | 785 | 798 | 777 | 780 | 4,621,000 |
| 2009/08/03 | 765 | 766 | 749 | 755 | 1,507,000 |
| 2009/07/31 | 751 | 761 | 742 | 755 | 3,344,000 |
| 2009/07/30 | 739 | 744 | 716 | 724 | 2,320,000 |
| 2009/07/29 | 740 | 759 | 731 | 741 | 2,621,000 |
| 2009/07/28 | 757 | 764 | 740 | 750 | 3,089,000 |
| 2009/07/27 | 762 | 766 | 750 | 753 | 2,205,000 |
| 2009/07/24 | 766 | 774 | 740 | 750 | 3,549,000 |
| 2009/07/23 | 719 | 752 | 715 | 746 | 4,262,000 |
| 2009/07/22 | 711 | 724 | 698 | 717 | 3,207,000 |
| 2009/07/21 | 680 | 721 | 677 | 721 | 4,080,000 |
| 2009/07/17 | 682 | 688 | 651 | 662 | 3,406,000 |
| 2009/07/16 | 698 | 701 | 673 | 678 | 3,202,000 |
| 2009/07/15 | 677 | 684 | 653 | 662 | 3,175,000 |
| 2009/07/14 | 639 | 666 | 634 | 649 | 2,952,000 |
| 2009/07/13 | 634 | 649 | 610 | 614 | 3,897,000 |
| 2009/07/10 | 678 | 682 | 642 | 652 | 3,283,000 |
| 2009/07/09 | 660 | 697 | 651 | 668 | 4,048,000 |
| 2009/07/08 | 671 | 684 | 663 | 667 | 3,546,000 |
| 2009/07/07 | 707 | 713 | 682 | 690 | 3,524,000 |
| 2009/07/06 | 737 | 740 | 708 | 712 | 3,966,000 |
| 2009/07/03 | 738 | 752 | 732 | 751 | 2,580,000 |
| 2009/07/02 | 761 | 780 | 753 | 758 | 5,045,000 |
| 2009/07/01 | 730 | 753 | 717 | 731 | 3,371,000 |
| 2009/06/30 | 753 | 759 | 736 | 748 | 2,073,000 |
| 2009/06/29 | 770 | 777 | 730 | 739 | 2,276,000 |
| 2009/06/26 | 779 | 789 | 761 | 775 | 2,565,000 |
| 2009/06/25 | 742 | 780 | 740 | 770 | 4,416,000 |
| 2009/06/24 | 727 | 744 | 700 | 720 | 4,642,000 |
| 2009/06/23 | 731 | 740 | 720 | 726 | 3,652,000 |
| 2009/06/22 | 772 | 780 | 753 | 771 | 1,857,000 |
| 2009/06/19 | 797 | 802 | 761 | 772 | 2,445,000 |
| 2009/06/18 | 808 | 813 | 770 | 788 | 2,873,000 |
| 2009/06/17 | 786 | 816 | 781 | 808 | 3,342,000 |
| 2009/06/16 | 794 | 804 | 779 | 782 | 3,691,000 |
| 2009/06/15 | 851 | 851 | 818 | 823 | 2,602,000 |
| 2009/06/12 | 860 | 869 | 848 | 853 | 6,614,000 |
| 2009/06/11 | 843 | 854 | 833 | 850 | 4,891,000 |
| 2009/06/10 | 803 | 839 | 797 | 836 | 5,201,000 |
| 2009/06/09 | 796 | 814 | 782 | 785 | 3,464,000 |
| 2009/06/08 | 820 | 826 | 804 | 806 | 2,709,000 |
| 2009/06/05 | 843 | 843 | 816 | 823 | 3,114,000 |
| 2009/06/04 | 812 | 842 | 812 | 822 | 4,188,000 |
| 2009/06/03 | 800 | 829 | 793 | 826 | 5,384,000 |
| 2009/06/02 | 830 | 837 | 789 | 791 | 7,447,000 |
| 2009/06/01 | 788 | 818 | 786 | 803 | 12,219,000 |
| 2009/05/29 | 733 | 763 | 730 | 758 | 6,437,000 |
| 2009/05/28 | 708 | 732 | 705 | 726 | 3,522,000 |
| 2009/05/27 | 729 | 730 | 708 | 712 | 2,264,000 |
| 2009/05/26 | 717 | 719 | 696 | 711 | 2,205,000 |
| 2009/05/25 | 715 | 726 | 711 | 717 | 3,761,000 |
| 2009/05/22 | 700 | 713 | 691 | 695 | 2,950,000 |
| 2009/05/21 | 713 | 734 | 707 | 716 | 3,490,000 |
| 2009/05/20 | 683 | 729 | 683 | 723 | 5,460,000 |
| 2009/05/19 | 673 | 685 | 666 | 683 | 2,557,000 |
| 2009/05/18 | 652 | 662 | 652 | 653 | 1,846,000 |
| 2009/05/15 | 671 | 680 | 656 | 672 | 2,451,000 |
| 2009/05/14 | 670 | 674 | 647 | 652 | 4,009,000 |
| 2009/05/13 | 701 | 718 | 685 | 685 | 4,392,000 |
| 2009/05/12 | 720 | 742 | 712 | 721 | 3,132,000 |
| 2009/05/11 | 751 | 751 | 717 | 725 | 2,960,000 |
| 2009/05/08 | 740 | 755 | 721 | 737 | 3,854,000 |
| 2009/05/07 | 729 | 738 | 717 | 733 | 5,247,000 |
| 2009/05/01 | 642 | 684 | 633 | 675 | 5,882,000 |
| 2009/04/30 | 630 | 642 | 619 | 628 | 3,462,000 |
| 2009/04/28 | 647 | 657 | 608 | 610 | 3,287,000 |
| 2009/04/27 | 650 | 673 | 635 | 660 | 4,601,000 |
| 2009/04/24 | 625 | 642 | 620 | 629 | 3,024,000 |
| 2009/04/23 | 641 | 641 | 609 | 633 | 3,327,000 |
| 2009/04/22 | 648 | 649 | 613 | 637 | 4,916,000 |
| 2009/04/21 | 628 | 658 | 628 | 635 | 5,346,000 |
| 2009/04/20 | 650 | 672 | 643 | 668 | 6,104,000 |
| 2009/04/17 | 638 | 656 | 626 | 650 | 6,069,000 |
| 2009/04/16 | 600 | 662 | 596 | 638 | 15,008,000 |
| 2009/04/15 | 575 | 593 | 563 | 575 | 3,081,000 |
| 2009/04/14 | 591 | 610 | 561 | 576 | 4,889,000 |
| 2009/04/13 | 535 | 589 | 532 | 578 | 5,637,000 |
| 2009/04/10 | 535 | 536 | 515 | 531 | 2,750,000 |
| 2009/04/09 | 496 | 523 | 496 | 523 | 2,416,000 |
| 2009/04/08 | 498 | 502 | 489 | 491 | 1,627,000 |
| 2009/04/07 | 514 | 515 | 500 | 511 | 2,446,000 |
| 2009/04/06 | 503 | 522 | 500 | 518 | 4,276,000 |
| 2009/04/03 | 496 | 500 | 478 | 488 | 2,935,000 |
| 2009/04/02 | 465 | 478 | 460 | 478 | 2,531,000 |
| 2009/04/01 | 435 | 447 | 432 | 445 | 1,842,000 |
| 2009/03/31 | 431 | 447 | 424 | 430 | 2,266,000 |
| 2009/03/30 | 470 | 472 | 435 | 435 | 2,150,000 |
| 2009/03/27 | 477 | 493 | 474 | 477 | 2,549,000 |
| 2009/03/26 | 461 | 466 | 457 | 465 | 1,446,000 |
| 2009/03/25 | 456 | 469 | 451 | 467 | 2,008,000 |
| 2009/03/24 | 460 | 463 | 444 | 454 | 2,828,000 |
| 2009/03/23 | 427 | 449 | 426 | 448 | 2,218,000 |
| 2009/03/19 | 432 | 437 | 424 | 430 | 1,502,000 |
| 2009/03/18 | 436 | 445 | 420 | 437 | 2,798,000 |
| 2009/03/17 | 412 | 432 | 407 | 431 | 3,813,000 |
| 2009/03/16 | 394 | 406 | 394 | 402 | 2,296,000 |
| 2009/03/13 | 394 | 396 | 389 | 394 | 4,368,000 |
| 2009/03/12 | 374 | 385 | 374 | 379 | 1,966,000 |
| 2009/03/11 | 370 | 378 | 366 | 378 | 1,964,000 |
| 2009/03/10 | 357 | 364 | 353 | 355 | 1,538,000 |
| 2009/03/09 | 358 | 370 | 354 | 360 | 1,814,000 |
| 2009/03/06 | 357 | 370 | 357 | 358 | 1,898,000 |
| 2009/03/05 | 373 | 381 | 369 | 373 | 2,662,000 |
| 2009/03/04 | 348 | 368 | 343 | 365 | 2,424,000 |
| 2009/03/03 | 353 | 357 | 345 | 351 | 3,181,000 |
| 2009/03/02 | 375 | 379 | 362 | 363 | 2,584,000 |
| 2009/02/27 | 372 | 386 | 370 | 382 | 2,327,000 |
| 2009/02/26 | 375 | 383 | 368 | 370 | 2,523,000 |
| 2009/02/25 | 381 | 383 | 370 | 377 | 2,216,000 |
| 2009/02/24 | 373 | 380 | 370 | 372 | 1,666,000 |
| 2009/02/23 | 374 | 392 | 370 | 385 | 2,450,000 |
| 2009/02/20 | 400 | 402 | 381 | 385 | 2,986,000 |
| 2009/02/19 | 410 | 415 | 403 | 403 | 1,628,000 |
| 2009/02/18 | 400 | 409 | 395 | 405 | 2,182,000 |
| 2009/02/17 | 414 | 419 | 402 | 402 | 2,067,000 |
| 2009/02/16 | 414 | 421 | 405 | 417 | 3,756,000 |
| 2009/02/13 | 434 | 434 | 418 | 418 | 2,608,000 |
| 2009/02/12 | 420 | 440 | 417 | 429 | 3,912,000 |
| 2009/02/10 | 441 | 445 | 428 | 429 | 2,265,000 |
| 2009/02/09 | 467 | 470 | 442 | 442 | 2,569,000 |
| 2009/02/06 | 474 | 475 | 455 | 457 | 2,531,000 |
| 2009/02/05 | 451 | 476 | 447 | 459 | 3,990,000 |
| 2009/02/04 | 435 | 456 | 429 | 448 | 3,722,000 |
| 2009/02/03 | 418 | 443 | 417 | 421 | 2,078,000 |
| 2009/02/02 | 427 | 443 | 417 | 425 | 2,715,000 |
| 2009/01/30 | 433 | 439 | 421 | 422 | 2,562,000 |
| 2009/01/29 | 466 | 467 | 445 | 453 | 3,642,000 |
| 2009/01/28 | 435 | 453 | 423 | 452 | 3,106,000 |
| 2009/01/27 | 406 | 443 | 405 | 440 | 3,729,000 |
| 2009/01/26 | 415 | 416 | 395 | 396 | 1,850,000 |
| 2009/01/23 | 420 | 420 | 405 | 405 | 1,666,000 |
| 2009/01/22 | 429 | 432 | 410 | 420 | 1,980,000 |
| 2009/01/21 | 423 | 433 | 421 | 424 | 1,891,000 |
| 2009/01/20 | 451 | 454 | 434 | 438 | 3,304,000 |
| 2009/01/19 | 469 | 475 | 465 | 466 | 2,181,000 |
| 2009/01/16 | 442 | 458 | 440 | 455 | 2,479,000 |
| 2009/01/15 | 441 | 444 | 432 | 437 | 4,230,000 |
| 2009/01/14 | 470 | 478 | 466 | 471 | 2,563,000 |
| 2009/01/13 | 475 | 477 | 465 | 465 | 2,873,000 |
| 2009/01/09 | 503 | 517 | 496 | 510 | 3,346,000 |
| 2009/01/08 | 520 | 521 | 498 | 498 | 3,962,000 |
| 2009/01/07 | 540 | 561 | 531 | 542 | 7,188,000 |
| 2009/01/06 | 525 | 537 | 509 | 512 | 6,416,000 |
| 2009/01/05 | 478 | 518 | 476 | 515 | 5,965,000 |