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 |
|---|---|---|---|---|---|
| 2010/12/30 | 698 | 702 | 689 | 691 | 1,044,000 |
| 2010/12/29 | 697 | 703 | 695 | 702 | 899,000 |
| 2010/12/28 | 701 | 702 | 694 | 694 | 855,000 |
| 2010/12/27 | 693 | 705 | 693 | 702 | 1,859,000 |
| 2010/12/24 | 688 | 699 | 685 | 696 | 2,197,000 |
| 2010/12/22 | 680 | 702 | 679 | 697 | 3,771,000 |
| 2010/12/21 | 674 | 680 | 673 | 677 | 1,487,000 |
| 2010/12/20 | 678 | 680 | 667 | 669 | 1,265,000 |
| 2010/12/17 | 674 | 678 | 673 | 675 | 1,480,000 |
| 2010/12/16 | 669 | 673 | 664 | 671 | 1,126,000 |
| 2010/12/15 | 669 | 670 | 663 | 670 | 1,536,000 |
| 2010/12/14 | 672 | 674 | 668 | 668 | 1,542,000 |
| 2010/12/13 | 660 | 668 | 659 | 668 | 1,050,000 |
| 2010/12/10 | 675 | 675 | 659 | 661 | 4,332,000 |
| 2010/12/09 | 680 | 680 | 660 | 668 | 2,045,000 |
| 2010/12/08 | 670 | 672 | 666 | 672 | 1,885,000 |
| 2010/12/07 | 665 | 669 | 661 | 666 | 1,319,000 |
| 2010/12/06 | 660 | 671 | 660 | 667 | 2,365,000 |
| 2010/12/03 | 668 | 668 | 658 | 659 | 1,359,000 |
| 2010/12/02 | 659 | 661 | 654 | 659 | 2,097,000 |
| 2010/12/01 | 635 | 647 | 635 | 643 | 2,233,000 |
| 2010/11/30 | 653 | 654 | 633 | 634 | 2,904,000 |
| 2010/11/29 | 649 | 658 | 648 | 654 | 1,342,000 |
| 2010/11/26 | 652 | 655 | 650 | 650 | 1,275,000 |
| 2010/11/25 | 652 | 653 | 645 | 650 | 1,606,000 |
| 2010/11/24 | 642 | 650 | 639 | 645 | 2,049,000 |
| 2010/11/22 | 657 | 660 | 650 | 656 | 1,817,000 |
| 2010/11/19 | 660 | 664 | 646 | 647 | 3,426,000 |
| 2010/11/18 | 637 | 651 | 634 | 649 | 3,078,000 |
| 2010/11/17 | 634 | 637 | 628 | 636 | 2,869,000 |
| 2010/11/16 | 658 | 658 | 640 | 642 | 3,893,000 |
| 2010/11/15 | 652 | 662 | 642 | 659 | 3,285,000 |
| 2010/11/12 | 672 | 673 | 654 | 656 | 5,733,000 |
| 2010/11/11 | 690 | 699 | 674 | 682 | 4,881,000 |
| 2010/11/10 | 712 | 718 | 708 | 708 | 1,577,000 |
| 2010/11/09 | 713 | 714 | 705 | 706 | 1,486,000 |
| 2010/11/08 | 715 | 718 | 710 | 715 | 1,648,000 |
| 2010/11/05 | 700 | 714 | 696 | 709 | 3,478,000 |
| 2010/11/04 | 683 | 683 | 676 | 677 | 1,341,000 |
| 2010/11/02 | 680 | 681 | 667 | 668 | 1,246,000 |
| 2010/11/01 | 670 | 683 | 670 | 677 | 2,072,000 |
| 2010/10/29 | 675 | 677 | 667 | 670 | 1,882,000 |
| 2010/10/28 | 679 | 689 | 676 | 679 | 2,110,000 |
| 2010/10/27 | 703 | 707 | 684 | 688 | 2,276,000 |
| 2010/10/26 | 701 | 711 | 700 | 702 | 1,112,000 |
| 2010/10/25 | 702 | 714 | 701 | 707 | 1,525,000 |
| 2010/10/22 | 702 | 709 | 699 | 704 | 1,533,000 |
| 2010/10/21 | 702 | 709 | 695 | 696 | 1,884,000 |
| 2010/10/20 | 690 | 695 | 685 | 693 | 2,393,000 |
| 2010/10/19 | 711 | 719 | 707 | 711 | 1,606,000 |
| 2010/10/18 | 719 | 721 | 704 | 706 | 1,657,000 |
| 2010/10/15 | 714 | 723 | 711 | 722 | 2,424,000 |
| 2010/10/14 | 694 | 724 | 693 | 719 | 4,656,000 |
| 2010/10/13 | 685 | 700 | 682 | 684 | 2,635,000 |
| 2010/10/12 | 707 | 715 | 681 | 681 | 2,788,000 |
| 2010/10/08 | 715 | 715 | 705 | 706 | 2,010,000 |
| 2010/10/07 | 713 | 718 | 708 | 715 | 2,433,000 |
| 2010/10/06 | 695 | 719 | 694 | 718 | 4,538,000 |
| 2010/10/05 | 676 | 685 | 671 | 683 | 2,107,000 |
| 2010/10/04 | 684 | 695 | 678 | 685 | 1,660,000 |
| 2010/10/01 | 688 | 690 | 678 | 683 | 1,888,000 |
| 2010/09/30 | 694 | 696 | 678 | 681 | 2,196,000 |
| 2010/09/29 | 684 | 703 | 683 | 695 | 2,606,000 |
| 2010/09/28 | 683 | 688 | 678 | 681 | 1,189,000 |
| 2010/09/27 | 692 | 694 | 684 | 687 | 1,338,000 |
| 2010/09/24 | 679 | 690 | 672 | 682 | 2,541,000 |
| 2010/09/22 | 699 | 701 | 691 | 693 | 1,911,000 |
| 2010/09/21 | 716 | 719 | 701 | 707 | 1,723,000 |
| 2010/09/17 | 700 | 712 | 695 | 709 | 2,458,000 |
| 2010/09/16 | 700 | 702 | 689 | 697 | 2,710,000 |
| 2010/09/15 | 672 | 698 | 672 | 693 | 4,369,000 |
| 2010/09/14 | 668 | 679 | 666 | 678 | 3,092,000 |
| 2010/09/13 | 667 | 674 | 663 | 664 | 2,222,000 |
| 2010/09/10 | 659 | 666 | 655 | 657 | 3,386,000 |
| 2010/09/09 | 648 | 659 | 647 | 656 | 2,852,000 |
| 2010/09/08 | 636 | 638 | 631 | 634 | 1,735,000 |
| 2010/09/07 | 648 | 659 | 648 | 651 | 1,808,000 |
| 2010/09/06 | 653 | 655 | 649 | 655 | 1,429,000 |
| 2010/09/03 | 635 | 645 | 634 | 643 | 2,580,000 |
| 2010/09/02 | 630 | 634 | 624 | 631 | 1,692,000 |
| 2010/09/01 | 605 | 625 | 602 | 623 | 2,472,000 |
| 2010/08/31 | 619 | 619 | 603 | 604 | 1,745,000 |
| 2010/08/30 | 633 | 637 | 626 | 632 | 1,987,000 |
| 2010/08/27 | 600 | 615 | 594 | 613 | 2,103,000 |
| 2010/08/26 | 603 | 607 | 597 | 607 | 1,843,000 |
| 2010/08/25 | 610 | 611 | 597 | 601 | 2,169,000 |
| 2010/08/24 | 623 | 626 | 615 | 619 | 2,372,000 |
| 2010/08/23 | 617 | 629 | 616 | 627 | 2,388,000 |
| 2010/08/20 | 620 | 629 | 613 | 617 | 2,139,000 |
| 2010/08/19 | 610 | 628 | 608 | 627 | 2,235,000 |
| 2010/08/18 | 607 | 617 | 605 | 613 | 2,614,000 |
| 2010/08/17 | 592 | 601 | 588 | 598 | 2,043,000 |
| 2010/08/16 | 605 | 605 | 592 | 602 | 2,239,000 |
| 2010/08/13 | 606 | 613 | 600 | 610 | 3,056,000 |
| 2010/08/12 | 600 | 613 | 596 | 611 | 3,565,000 |
| 2010/08/11 | 625 | 630 | 611 | 615 | 5,362,000 |
| 2010/08/10 | 683 | 689 | 660 | 665 | 2,203,000 |
| 2010/08/09 | 665 | 673 | 663 | 673 | 1,392,000 |
| 2010/08/06 | 668 | 678 | 668 | 672 | 1,785,000 |
| 2010/08/05 | 670 | 676 | 662 | 675 | 4,152,000 |
| 2010/08/04 | 647 | 663 | 642 | 652 | 4,018,000 |
| 2010/08/03 | 650 | 660 | 646 | 654 | 5,184,000 |
| 2010/08/02 | 622 | 625 | 614 | 617 | 1,372,000 |
| 2010/07/30 | 630 | 631 | 612 | 621 | 2,030,000 |
| 2010/07/29 | 624 | 641 | 617 | 637 | 1,832,000 |
| 2010/07/28 | 625 | 636 | 622 | 634 | 2,145,000 |
| 2010/07/27 | 615 | 624 | 611 | 615 | 2,535,000 |
| 2010/07/26 | 600 | 612 | 600 | 610 | 2,086,000 |
| 2010/07/23 | 585 | 592 | 581 | 586 | 1,503,000 |
| 2010/07/22 | 570 | 572 | 563 | 567 | 1,472,000 |
| 2010/07/21 | 580 | 585 | 567 | 574 | 1,667,000 |
| 2010/07/20 | 572 | 586 | 572 | 575 | 1,901,000 |
| 2010/07/16 | 605 | 606 | 580 | 583 | 2,879,000 |
| 2010/07/15 | 614 | 616 | 607 | 607 | 1,817,000 |
| 2010/07/14 | 620 | 624 | 616 | 622 | 1,404,000 |
| 2010/07/13 | 620 | 626 | 602 | 605 | 1,858,000 |
| 2010/07/12 | 603 | 633 | 603 | 620 | 2,305,000 |
| 2010/07/09 | 613 | 613 | 601 | 608 | 1,871,000 |
| 2010/07/08 | 606 | 610 | 602 | 604 | 1,686,000 |
| 2010/07/07 | 597 | 597 | 580 | 586 | 1,739,000 |
| 2010/07/06 | 587 | 601 | 571 | 597 | 2,531,000 |
| 2010/07/05 | 591 | 599 | 588 | 594 | 1,278,000 |
| 2010/07/02 | 590 | 607 | 588 | 597 | 1,905,000 |
| 2010/07/01 | 596 | 598 | 583 | 589 | 1,880,000 |
| 2010/06/30 | 611 | 611 | 598 | 605 | 2,393,000 |
| 2010/06/29 | 633 | 643 | 618 | 621 | 2,094,000 |
| 2010/06/28 | 652 | 653 | 634 | 635 | 1,242,000 |
| 2010/06/25 | 649 | 654 | 644 | 648 | 1,757,000 |
| 2010/06/24 | 663 | 670 | 660 | 664 | 1,220,000 |
| 2010/06/23 | 668 | 671 | 660 | 663 | 1,466,000 |
| 2010/06/22 | 683 | 685 | 676 | 678 | 1,805,000 |
| 2010/06/21 | 673 | 690 | 671 | 688 | 2,177,000 |
| 2010/06/18 | 666 | 668 | 660 | 664 | 1,419,000 |
| 2010/06/17 | 669 | 676 | 664 | 666 | 1,921,000 |
| 2010/06/16 | 664 | 682 | 663 | 679 | 3,115,000 |
| 2010/06/15 | 656 | 659 | 652 | 654 | 1,618,000 |
| 2010/06/14 | 647 | 659 | 644 | 658 | 2,100,000 |
| 2010/06/11 | 643 | 645 | 633 | 637 | 5,117,000 |
| 2010/06/10 | 625 | 627 | 612 | 626 | 2,326,000 |
| 2010/06/09 | 640 | 643 | 608 | 615 | 3,935,000 |
| 2010/06/08 | 636 | 644 | 628 | 632 | 3,563,000 |
| 2010/06/07 | 652 | 652 | 634 | 638 | 5,769,000 |
| 2010/06/04 | 679 | 682 | 672 | 676 | 2,789,000 |
| 2010/06/03 | 685 | 691 | 677 | 689 | 2,978,000 |
| 2010/06/02 | 685 | 695 | 668 | 675 | 3,647,000 |
| 2010/06/01 | 702 | 704 | 690 | 695 | 1,705,000 |
| 2010/05/31 | 694 | 710 | 688 | 702 | 2,574,000 |
| 2010/05/28 | 696 | 703 | 685 | 695 | 3,288,000 |
| 2010/05/27 | 648 | 689 | 648 | 686 | 2,881,000 |
| 2010/05/26 | 659 | 674 | 649 | 658 | 4,522,000 |
| 2010/05/25 | 678 | 682 | 645 | 649 | 3,490,000 |
| 2010/05/24 | 667 | 694 | 662 | 688 | 3,445,000 |
| 2010/05/21 | 662 | 672 | 650 | 667 | 4,115,000 |
| 2010/05/20 | 685 | 703 | 677 | 682 | 3,033,000 |
| 2010/05/19 | 678 | 702 | 671 | 695 | 3,527,000 |
| 2010/05/18 | 703 | 707 | 681 | 688 | 3,376,000 |
| 2010/05/17 | 723 | 724 | 692 | 702 | 5,231,000 |
| 2010/05/14 | 739 | 746 | 730 | 738 | 3,752,000 |
| 2010/05/13 | 731 | 758 | 721 | 753 | 4,789,000 |
| 2010/05/12 | 722 | 734 | 712 | 715 | 3,024,000 |
| 2010/05/11 | 748 | 750 | 714 | 722 | 3,708,000 |
| 2010/05/10 | 721 | 742 | 717 | 733 | 4,065,000 |
| 2010/05/07 | 691 | 731 | 688 | 720 | 4,596,000 |
| 2010/05/06 | 758 | 759 | 730 | 735 | 5,677,000 |
| 2010/04/30 | 800 | 803 | 786 | 786 | 2,489,000 |
| 2010/04/28 | 781 | 796 | 781 | 787 | 3,107,000 |
| 2010/04/27 | 817 | 821 | 811 | 811 | 1,755,000 |
| 2010/04/26 | 816 | 824 | 811 | 818 | 2,540,000 |
| 2010/04/23 | 804 | 812 | 794 | 807 | 2,512,000 |
| 2010/04/22 | 805 | 805 | 786 | 799 | 2,605,000 |
| 2010/04/21 | 796 | 808 | 790 | 806 | 2,482,000 |
| 2010/04/20 | 793 | 798 | 780 | 781 | 2,724,000 |
| 2010/04/19 | 783 | 791 | 780 | 782 | 2,390,000 |
| 2010/04/16 | 810 | 817 | 793 | 797 | 3,279,000 |
| 2010/04/15 | 805 | 820 | 803 | 808 | 4,410,000 |
| 2010/04/14 | 798 | 803 | 781 | 787 | 2,821,000 |
| 2010/04/13 | 814 | 815 | 787 | 797 | 3,163,000 |
| 2010/04/12 | 816 | 826 | 811 | 812 | 2,469,000 |
| 2010/04/09 | 796 | 807 | 794 | 807 | 3,742,000 |
| 2010/04/08 | 788 | 805 | 787 | 798 | 2,943,000 |
| 2010/04/07 | 810 | 810 | 787 | 798 | 3,992,000 |
| 2010/04/06 | 840 | 847 | 806 | 811 | 4,745,000 |
| 2010/04/05 | 814 | 827 | 809 | 825 | 2,388,000 |
| 2010/04/02 | 810 | 812 | 792 | 806 | 2,695,000 |
| 2010/04/01 | 785 | 804 | 781 | 800 | 5,010,000 |
| 2010/03/31 | 785 | 785 | 773 | 777 | 3,055,000 |
| 2010/03/30 | 770 | 775 | 761 | 766 | 2,889,000 |
| 2010/03/29 | 732 | 767 | 732 | 762 | 4,577,000 |
| 2010/03/26 | 718 | 728 | 716 | 727 | 1,583,000 |
| 2010/03/25 | 724 | 726 | 712 | 713 | 1,627,000 |
| 2010/03/24 | 732 | 736 | 721 | 724 | 1,356,000 |
| 2010/03/23 | 724 | 731 | 724 | 726 | 1,249,000 |
| 2010/03/19 | 740 | 741 | 729 | 734 | 1,609,000 |
| 2010/03/18 | 731 | 748 | 726 | 734 | 3,491,000 |
| 2010/03/17 | 713 | 728 | 711 | 727 | 2,618,000 |
| 2010/03/16 | 710 | 713 | 706 | 707 | 1,933,000 |
| 2010/03/15 | 713 | 717 | 708 | 717 | 1,227,000 |
| 2010/03/12 | 721 | 724 | 706 | 711 | 4,669,000 |
| 2010/03/11 | 710 | 715 | 706 | 712 | 2,445,000 |
| 2010/03/10 | 710 | 718 | 706 | 718 | 1,494,000 |
| 2010/03/09 | 713 | 718 | 706 | 710 | 2,025,000 |
| 2010/03/08 | 715 | 720 | 706 | 718 | 2,623,000 |
| 2010/03/05 | 692 | 701 | 685 | 699 | 2,199,000 |
| 2010/03/04 | 700 | 709 | 684 | 690 | 5,280,000 |
| 2010/03/03 | 676 | 691 | 673 | 690 | 5,460,000 |
| 2010/03/02 | 668 | 669 | 652 | 666 | 2,021,000 |
| 2010/03/01 | 663 | 679 | 662 | 668 | 3,027,000 |
| 2010/02/26 | 642 | 653 | 640 | 650 | 1,542,000 |
| 2010/02/25 | 659 | 663 | 643 | 646 | 1,935,000 |
| 2010/02/24 | 651 | 659 | 648 | 657 | 1,536,000 |
| 2010/02/23 | 660 | 666 | 655 | 663 | 1,680,000 |
| 2010/02/22 | 671 | 678 | 664 | 668 | 2,446,000 |
| 2010/02/19 | 674 | 679 | 645 | 651 | 3,851,000 |
| 2010/02/18 | 660 | 675 | 652 | 674 | 4,656,000 |
| 2010/02/17 | 640 | 661 | 637 | 660 | 7,120,000 |
| 2010/02/16 | 613 | 617 | 606 | 611 | 1,182,000 |
| 2010/02/15 | 619 | 625 | 603 | 606 | 2,335,000 |
| 2010/02/12 | 603 | 627 | 597 | 617 | 5,673,000 |
| 2010/02/10 | 584 | 592 | 574 | 575 | 1,853,000 |
| 2010/02/09 | 569 | 579 | 567 | 573 | 2,263,000 |
| 2010/02/08 | 584 | 593 | 579 | 580 | 1,490,000 |
| 2010/02/05 | 581 | 591 | 570 | 589 | 4,040,000 |
| 2010/02/04 | 626 | 628 | 603 | 611 | 2,023,000 |
| 2010/02/03 | 634 | 635 | 624 | 625 | 1,428,000 |
| 2010/02/02 | 612 | 624 | 610 | 621 | 1,431,000 |
| 2010/02/01 | 604 | 618 | 596 | 600 | 2,400,000 |
| 2010/01/29 | 613 | 613 | 602 | 604 | 1,979,000 |
| 2010/01/28 | 616 | 630 | 616 | 618 | 1,714,000 |
| 2010/01/27 | 621 | 624 | 612 | 614 | 2,455,000 |
| 2010/01/26 | 643 | 659 | 623 | 624 | 3,330,000 |
| 2010/01/25 | 636 | 645 | 631 | 638 | 2,050,000 |
| 2010/01/22 | 656 | 665 | 651 | 656 | 2,125,000 |
| 2010/01/21 | 667 | 678 | 657 | 676 | 2,677,000 |
| 2010/01/20 | 698 | 702 | 674 | 676 | 2,524,000 |
| 2010/01/19 | 680 | 693 | 678 | 678 | 1,694,000 |
| 2010/01/18 | 677 | 682 | 670 | 672 | 2,398,000 |
| 2010/01/15 | 694 | 701 | 690 | 694 | 1,496,000 |
| 2010/01/14 | 695 | 703 | 690 | 701 | 2,014,000 |
| 2010/01/13 | 701 | 701 | 684 | 685 | 3,653,000 |
| 2010/01/12 | 714 | 723 | 713 | 719 | 1,970,000 |
| 2010/01/08 | 718 | 718 | 697 | 713 | 4,160,000 |
| 2010/01/07 | 717 | 739 | 713 | 718 | 3,733,000 |
| 2010/01/06 | 705 | 713 | 703 | 708 | 1,306,000 |
| 2010/01/05 | 703 | 717 | 698 | 709 | 2,961,000 |
| 2010/01/04 | 701 | 706 | 686 | 687 | 1,741,000 |