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 |
|---|---|---|---|---|---|
| 2013/12/30 | 379 | 386 | 377 | 384 | 1,496,000 |
| 2013/12/27 | 380 | 382 | 372 | 375 | 1,356,000 |
| 2013/12/26 | 367 | 378 | 365 | 377 | 1,224,000 |
| 2013/12/25 | 365 | 366 | 361 | 364 | 1,179,000 |
| 2013/12/24 | 369 | 372 | 365 | 367 | 1,286,000 |
| 2013/12/20 | 363 | 371 | 363 | 368 | 1,433,000 |
| 2013/12/19 | 369 | 372 | 365 | 367 | 1,640,000 |
| 2013/12/18 | 361 | 368 | 360 | 365 | 1,288,000 |
| 2013/12/17 | 362 | 366 | 361 | 362 | 1,037,000 |
| 2013/12/16 | 364 | 367 | 356 | 357 | 1,256,000 |
| 2013/12/13 | 363 | 372 | 363 | 368 | 3,173,000 |
| 2013/12/12 | 362 | 364 | 360 | 362 | 1,316,000 |
| 2013/12/11 | 368 | 370 | 362 | 366 | 1,024,000 |
| 2013/12/10 | 370 | 372 | 369 | 370 | 861,000 |
| 2013/12/09 | 372 | 374 | 368 | 371 | 976,000 |
| 2013/12/06 | 363 | 368 | 361 | 366 | 1,440,000 |
| 2013/12/05 | 371 | 372 | 361 | 362 | 2,055,000 |
| 2013/12/04 | 377 | 380 | 368 | 372 | 1,563,000 |
| 2013/12/03 | 388 | 390 | 380 | 382 | 2,163,000 |
| 2013/12/02 | 394 | 396 | 385 | 388 | 1,424,000 |
| 2013/11/29 | 399 | 403 | 390 | 395 | 1,505,000 |
| 2013/11/28 | 393 | 399 | 393 | 398 | 1,349,000 |
| 2013/11/27 | 389 | 393 | 385 | 387 | 1,129,000 |
| 2013/11/26 | 391 | 398 | 389 | 394 | 1,148,000 |
| 2013/11/25 | 401 | 401 | 393 | 398 | 1,201,000 |
| 2013/11/22 | 401 | 405 | 395 | 397 | 2,618,000 |
| 2013/11/21 | 394 | 407 | 392 | 403 | 2,402,000 |
| 2013/11/20 | 389 | 395 | 389 | 391 | 1,061,000 |
| 2013/11/19 | 393 | 395 | 389 | 391 | 1,072,000 |
| 2013/11/18 | 399 | 403 | 391 | 397 | 2,411,000 |
| 2013/11/15 | 384 | 394 | 383 | 392 | 3,172,000 |
| 2013/11/14 | 373 | 384 | 370 | 377 | 2,474,000 |
| 2013/11/13 | 359 | 375 | 359 | 372 | 1,932,000 |
| 2013/11/12 | 352 | 362 | 352 | 361 | 938,000 |
| 2013/11/11 | 359 | 361 | 352 | 355 | 987,000 |
| 2013/11/08 | 354 | 360 | 352 | 356 | 1,305,000 |
| 2013/11/07 | 368 | 370 | 359 | 360 | 1,230,000 |
| 2013/11/06 | 354 | 377 | 348 | 371 | 3,892,000 |
| 2013/11/05 | 363 | 363 | 346 | 348 | 2,121,000 |
| 2013/11/01 | 362 | 365 | 356 | 359 | 1,927,000 |
| 2013/10/31 | 352 | 366 | 352 | 359 | 2,893,000 |
| 2013/10/30 | 369 | 374 | 362 | 364 | 1,700,000 |
| 2013/10/29 | 363 | 368 | 360 | 366 | 1,261,000 |
| 2013/10/28 | 362 | 363 | 357 | 363 | 999,000 |
| 2013/10/25 | 373 | 374 | 355 | 357 | 2,486,000 |
| 2013/10/24 | 364 | 372 | 363 | 372 | 1,342,000 |
| 2013/10/23 | 389 | 391 | 368 | 368 | 1,892,000 |
| 2013/10/22 | 380 | 382 | 378 | 381 | 880,000 |
| 2013/10/21 | 372 | 377 | 370 | 376 | 901,000 |
| 2013/10/18 | 370 | 372 | 367 | 371 | 1,091,000 |
| 2013/10/17 | 371 | 373 | 364 | 369 | 1,081,000 |
| 2013/10/16 | 364 | 365 | 359 | 363 | 978,000 |
| 2013/10/15 | 377 | 380 | 363 | 365 | 1,999,000 |
| 2013/10/11 | 369 | 379 | 366 | 375 | 2,634,000 |
| 2013/10/10 | 359 | 365 | 356 | 362 | 1,235,000 |
| 2013/10/09 | 345 | 363 | 344 | 359 | 2,057,000 |
| 2013/10/08 | 347 | 351 | 344 | 346 | 2,270,000 |
| 2013/10/07 | 358 | 362 | 350 | 351 | 1,521,000 |
| 2013/10/04 | 356 | 359 | 348 | 356 | 1,960,000 |
| 2013/10/03 | 366 | 369 | 356 | 359 | 3,003,000 |
| 2013/10/02 | 390 | 391 | 363 | 365 | 4,522,000 |
| 2013/10/01 | 402 | 404 | 389 | 389 | 2,521,000 |
| 2013/09/30 | 403 | 411 | 402 | 403 | 1,337,000 |
| 2013/09/27 | 430 | 430 | 412 | 416 | 1,284,000 |
| 2013/09/26 | 411 | 424 | 405 | 424 | 1,387,000 |
| 2013/09/25 | 418 | 418 | 402 | 405 | 1,685,000 |
| 2013/09/24 | 417 | 423 | 414 | 421 | 1,015,000 |
| 2013/09/20 | 441 | 442 | 416 | 424 | 2,882,000 |
| 2013/09/19 | 410 | 442 | 409 | 435 | 5,552,000 |
| 2013/09/18 | 400 | 406 | 397 | 400 | 979,000 |
| 2013/09/17 | 395 | 401 | 394 | 396 | 1,019,000 |
| 2013/09/13 | 395 | 398 | 389 | 395 | 3,052,000 |
| 2013/09/12 | 395 | 398 | 393 | 395 | 1,169,000 |
| 2013/09/11 | 405 | 407 | 394 | 395 | 1,379,000 |
| 2013/09/10 | 397 | 401 | 392 | 398 | 1,900,000 |
| 2013/09/09 | 393 | 394 | 385 | 391 | 1,333,000 |
| 2013/09/06 | 387 | 388 | 373 | 376 | 2,785,000 |
| 2013/09/05 | 384 | 392 | 379 | 387 | 4,481,000 |
| 2013/09/04 | 368 | 376 | 365 | 376 | 1,469,000 |
| 2013/09/03 | 364 | 367 | 360 | 367 | 1,459,000 |
| 2013/09/02 | 349 | 364 | 345 | 363 | 2,458,000 |
| 2013/08/30 | 345 | 347 | 339 | 343 | 1,359,000 |
| 2013/08/29 | 342 | 343 | 337 | 341 | 1,749,000 |
| 2013/08/28 | 340 | 343 | 336 | 341 | 1,912,000 |
| 2013/08/27 | 351 | 356 | 344 | 346 | 2,173,000 |
| 2013/08/26 | 357 | 365 | 353 | 355 | 3,079,000 |
| 2013/08/23 | 354 | 359 | 350 | 353 | 2,525,000 |
| 2013/08/22 | 356 | 356 | 345 | 352 | 1,438,000 |
| 2013/08/21 | 352 | 363 | 352 | 361 | 1,848,000 |
| 2013/08/20 | 362 | 369 | 351 | 354 | 2,920,000 |
| 2013/08/19 | 349 | 369 | 346 | 368 | 5,316,000 |
| 2013/08/16 | 342 | 346 | 340 | 341 | 2,626,000 |
| 2013/08/15 | 357 | 362 | 348 | 348 | 3,072,000 |
| 2013/08/14 | 370 | 370 | 357 | 363 | 2,599,000 |
| 2013/08/13 | 367 | 369 | 365 | 366 | 1,874,000 |
| 2013/08/12 | 367 | 375 | 364 | 366 | 2,673,000 |
| 2013/08/09 | 374 | 384 | 369 | 376 | 3,421,000 |
| 2013/08/08 | 395 | 395 | 368 | 373 | 5,596,000 |
| 2013/08/07 | 412 | 413 | 399 | 400 | 6,444,000 |
| 2013/08/06 | 457 | 470 | 454 | 469 | 1,140,000 |
| 2013/08/05 | 463 | 467 | 460 | 462 | 782,000 |
| 2013/08/02 | 460 | 466 | 453 | 466 | 940,000 |
| 2013/08/01 | 436 | 449 | 434 | 449 | 1,277,000 |
| 2013/07/31 | 440 | 443 | 429 | 437 | 1,117,000 |
| 2013/07/30 | 425 | 449 | 424 | 446 | 1,440,000 |
| 2013/07/29 | 432 | 434 | 426 | 426 | 2,215,000 |
| 2013/07/26 | 454 | 458 | 442 | 443 | 1,996,000 |
| 2013/07/25 | 474 | 474 | 462 | 465 | 713,000 |
| 2013/07/24 | 469 | 474 | 465 | 472 | 1,036,000 |
| 2013/07/23 | 469 | 476 | 466 | 468 | 1,631,000 |
| 2013/07/22 | 468 | 471 | 459 | 467 | 1,139,000 |
| 2013/07/19 | 482 | 483 | 451 | 460 | 2,471,000 |
| 2013/07/18 | 476 | 482 | 470 | 480 | 1,545,000 |
| 2013/07/17 | 460 | 477 | 457 | 476 | 2,713,000 |
| 2013/07/16 | 467 | 471 | 461 | 466 | 1,120,000 |
| 2013/07/12 | 446 | 470 | 446 | 463 | 3,024,000 |
| 2013/07/11 | 440 | 449 | 437 | 444 | 1,091,000 |
| 2013/07/10 | 449 | 456 | 444 | 446 | 1,123,000 |
| 2013/07/09 | 455 | 460 | 447 | 452 | 1,222,000 |
| 2013/07/08 | 460 | 471 | 448 | 449 | 2,759,000 |
| 2013/07/05 | 423 | 448 | 423 | 448 | 1,918,000 |
| 2013/07/04 | 428 | 430 | 421 | 421 | 715,000 |
| 2013/07/03 | 435 | 437 | 428 | 430 | 1,289,000 |
| 2013/07/02 | 425 | 433 | 425 | 430 | 1,434,000 |
| 2013/07/01 | 418 | 424 | 413 | 423 | 1,385,000 |
| 2013/06/28 | 405 | 417 | 403 | 410 | 1,814,000 |
| 2013/06/27 | 391 | 401 | 382 | 398 | 1,688,000 |
| 2013/06/26 | 411 | 412 | 390 | 390 | 1,425,000 |
| 2013/06/25 | 417 | 418 | 399 | 406 | 2,107,000 |
| 2013/06/24 | 435 | 436 | 416 | 418 | 1,414,000 |
| 2013/06/21 | 402 | 428 | 400 | 427 | 2,613,000 |
| 2013/06/20 | 429 | 433 | 416 | 419 | 2,150,000 |
| 2013/06/19 | 429 | 444 | 429 | 437 | 1,485,000 |
| 2013/06/18 | 425 | 432 | 417 | 418 | 1,188,000 |
| 2013/06/17 | 401 | 428 | 398 | 427 | 2,004,000 |
| 2013/06/14 | 422 | 434 | 403 | 405 | 4,287,000 |
| 2013/06/13 | 433 | 434 | 413 | 414 | 2,163,000 |
| 2013/06/12 | 432 | 451 | 431 | 447 | 1,356,000 |
| 2013/06/11 | 462 | 466 | 437 | 444 | 2,432,000 |
| 2013/06/10 | 456 | 467 | 451 | 467 | 1,510,000 |
| 2013/06/07 | 437 | 448 | 426 | 440 | 2,862,000 |
| 2013/06/06 | 438 | 454 | 434 | 440 | 2,021,000 |
| 2013/06/05 | 478 | 478 | 445 | 446 | 2,818,000 |
| 2013/06/04 | 457 | 473 | 448 | 469 | 2,764,000 |
| 2013/06/03 | 484 | 484 | 459 | 461 | 3,902,000 |
| 2013/05/31 | 507 | 512 | 482 | 485 | 4,938,000 |
| 2013/05/30 | 516 | 526 | 495 | 500 | 3,790,000 |
| 2013/05/29 | 538 | 539 | 522 | 526 | 3,100,000 |
| 2013/05/28 | 526 | 545 | 513 | 528 | 5,655,000 |
| 2013/05/27 | 531 | 556 | 525 | 529 | 7,343,000 |
| 2013/05/24 | 572 | 581 | 531 | 551 | 6,452,000 |
| 2013/05/23 | 596 | 629 | 553 | 553 | 6,900,000 |
| 2013/05/22 | 623 | 648 | 594 | 600 | 4,341,000 |
| 2013/05/21 | 552 | 625 | 552 | 614 | 8,055,000 |
| 2013/05/20 | 547 | 558 | 542 | 556 | 3,090,000 |
| 2013/05/17 | 531 | 553 | 528 | 550 | 1,322,000 |
| 2013/05/16 | 541 | 545 | 523 | 537 | 2,501,000 |
| 2013/05/15 | 557 | 570 | 542 | 544 | 2,659,000 |
| 2013/05/14 | 541 | 553 | 540 | 547 | 1,979,000 |
| 2013/05/13 | 559 | 563 | 533 | 539 | 2,823,000 |
| 2013/05/10 | 530 | 545 | 522 | 542 | 3,332,000 |
| 2013/05/09 | 520 | 523 | 517 | 520 | 1,463,000 |
| 2013/05/08 | 507 | 525 | 507 | 513 | 2,185,000 |
| 2013/05/07 | 512 | 513 | 503 | 507 | 1,886,000 |
| 2013/05/02 | 510 | 511 | 500 | 502 | 1,664,000 |
| 2013/05/01 | 525 | 525 | 510 | 514 | 3,132,000 |
| 2013/04/30 | 491 | 494 | 485 | 489 | 1,054,000 |
| 2013/04/26 | 508 | 508 | 485 | 494 | 5,729,000 |
| 2013/04/25 | 500 | 523 | 500 | 508 | 5,476,000 |
| 2013/04/24 | 496 | 498 | 489 | 498 | 1,729,000 |
| 2013/04/23 | 493 | 497 | 487 | 488 | 1,177,000 |
| 2013/04/22 | 486 | 494 | 486 | 493 | 1,342,000 |
| 2013/04/19 | 476 | 482 | 471 | 480 | 1,423,000 |
| 2013/04/18 | 476 | 483 | 472 | 475 | 1,523,000 |
| 2013/04/17 | 486 | 489 | 478 | 482 | 1,532,000 |
| 2013/04/16 | 480 | 485 | 467 | 482 | 4,438,000 |
| 2013/04/15 | 507 | 508 | 488 | 492 | 2,739,000 |
| 2013/04/12 | 526 | 526 | 510 | 518 | 2,668,000 |
| 2013/04/11 | 547 | 548 | 510 | 522 | 3,930,000 |
| 2013/04/10 | 501 | 542 | 501 | 540 | 6,456,000 |
| 2013/04/09 | 489 | 507 | 487 | 498 | 3,398,000 |
| 2013/04/08 | 472 | 488 | 471 | 481 | 2,155,000 |
| 2013/04/05 | 485 | 495 | 463 | 464 | 2,643,000 |
| 2013/04/04 | 453 | 462 | 436 | 461 | 3,235,000 |
| 2013/04/03 | 466 | 471 | 452 | 466 | 2,076,000 |
| 2013/04/02 | 489 | 489 | 468 | 470 | 2,923,000 |
| 2013/04/01 | 502 | 504 | 494 | 497 | 1,995,000 |
| 2013/03/29 | 488 | 512 | 487 | 508 | 3,448,000 |
| 2013/03/28 | 506 | 506 | 483 | 484 | 2,013,000 |
| 2013/03/27 | 491 | 504 | 484 | 500 | 1,673,000 |
| 2013/03/26 | 483 | 493 | 482 | 491 | 1,502,000 |
| 2013/03/25 | 494 | 498 | 486 | 487 | 2,101,000 |
| 2013/03/22 | 502 | 502 | 490 | 493 | 1,715,000 |
| 2013/03/21 | 490 | 507 | 489 | 506 | 3,101,000 |
| 2013/03/19 | 490 | 492 | 482 | 483 | 1,346,000 |
| 2013/03/18 | 488 | 490 | 481 | 482 | 1,853,000 |
| 2013/03/15 | 500 | 501 | 489 | 496 | 1,399,000 |
| 2013/03/14 | 504 | 505 | 494 | 498 | 1,129,000 |
| 2013/03/13 | 485 | 501 | 485 | 499 | 1,791,000 |
| 2013/03/12 | 497 | 499 | 481 | 484 | 1,966,000 |
| 2013/03/11 | 507 | 508 | 493 | 496 | 1,822,000 |
| 2013/03/08 | 485 | 506 | 483 | 502 | 5,645,000 |
| 2013/03/07 | 481 | 487 | 478 | 480 | 1,229,000 |
| 2013/03/06 | 479 | 481 | 474 | 478 | 1,184,000 |
| 2013/03/05 | 483 | 484 | 470 | 472 | 2,262,000 |
| 2013/03/04 | 497 | 498 | 480 | 481 | 2,058,000 |
| 2013/03/01 | 491 | 500 | 490 | 496 | 1,432,000 |
| 2013/02/28 | 497 | 499 | 491 | 495 | 1,791,000 |
| 2013/02/27 | 495 | 495 | 482 | 489 | 2,139,000 |
| 2013/02/26 | 491 | 501 | 488 | 495 | 3,490,000 |
| 2013/02/25 | 496 | 508 | 495 | 507 | 2,347,000 |
| 2013/02/22 | 480 | 492 | 471 | 482 | 3,705,000 |
| 2013/02/21 | 499 | 499 | 485 | 487 | 2,590,000 |
| 2013/02/20 | 512 | 515 | 501 | 506 | 1,542,000 |
| 2013/02/19 | 510 | 519 | 504 | 510 | 2,088,000 |
| 2013/02/18 | 499 | 511 | 492 | 508 | 2,086,000 |
| 2013/02/15 | 502 | 502 | 477 | 490 | 3,447,000 |
| 2013/02/14 | 495 | 518 | 494 | 514 | 3,161,000 |
| 2013/02/13 | 508 | 510 | 489 | 497 | 2,194,000 |
| 2013/02/12 | 519 | 523 | 508 | 510 | 1,832,000 |
| 2013/02/08 | 505 | 519 | 503 | 507 | 2,884,000 |
| 2013/02/07 | 520 | 522 | 506 | 515 | 2,765,000 |
| 2013/02/06 | 523 | 528 | 520 | 525 | 2,884,000 |
| 2013/02/05 | 523 | 560 | 507 | 515 | 11,585,000 |
| 2013/02/04 | 471 | 494 | 471 | 491 | 4,736,000 |
| 2013/02/01 | 483 | 484 | 467 | 470 | 3,584,000 |
| 2013/01/31 | 456 | 479 | 455 | 476 | 6,018,000 |
| 2013/01/30 | 435 | 450 | 434 | 450 | 3,527,000 |
| 2013/01/29 | 414 | 439 | 412 | 431 | 4,418,000 |
| 2013/01/28 | 415 | 419 | 411 | 414 | 2,566,000 |
| 2013/01/25 | 410 | 411 | 403 | 411 | 3,114,000 |
| 2013/01/24 | 391 | 409 | 388 | 406 | 3,475,000 |
| 2013/01/23 | 377 | 395 | 376 | 389 | 4,041,000 |
| 2013/01/22 | 382 | 391 | 375 | 380 | 3,247,000 |
| 2013/01/21 | 395 | 397 | 383 | 390 | 2,546,000 |
| 2013/01/18 | 382 | 395 | 382 | 394 | 2,442,000 |
| 2013/01/17 | 379 | 383 | 363 | 371 | 2,461,000 |
| 2013/01/16 | 392 | 393 | 377 | 378 | 2,338,000 |
| 2013/01/15 | 407 | 408 | 391 | 393 | 3,010,000 |
| 2013/01/11 | 410 | 415 | 401 | 403 | 2,291,000 |
| 2013/01/10 | 398 | 408 | 395 | 405 | 1,713,000 |
| 2013/01/09 | 380 | 394 | 375 | 390 | 2,792,000 |
| 2013/01/08 | 401 | 402 | 388 | 389 | 2,192,000 |
| 2013/01/07 | 418 | 418 | 400 | 401 | 2,523,000 |
| 2013/01/04 | 420 | 422 | 413 | 416 | 2,105,000 |