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 |
|---|---|---|---|---|---|
| 2015/12/30 | 340 | 344 | 337 | 339 | 728,000 |
| 2015/12/29 | 337 | 340 | 332 | 337 | 1,103,000 |
| 2015/12/28 | 334 | 341 | 332 | 336 | 1,885,000 |
| 2015/12/25 | 326 | 335 | 323 | 329 | 1,998,000 |
| 2015/12/24 | 329 | 341 | 328 | 331 | 3,417,000 |
| 2015/12/22 | 323 | 333 | 323 | 325 | 2,041,000 |
| 2015/12/21 | 319 | 326 | 318 | 324 | 1,602,000 |
| 2015/12/18 | 324 | 333 | 320 | 320 | 2,292,000 |
| 2015/12/17 | 321 | 326 | 321 | 324 | 2,015,000 |
| 2015/12/16 | 313 | 326 | 312 | 318 | 2,902,000 |
| 2015/12/15 | 309 | 312 | 306 | 308 | 1,061,000 |
| 2015/12/14 | 307 | 311 | 303 | 309 | 1,288,000 |
| 2015/12/11 | 306 | 319 | 306 | 312 | 3,197,000 |
| 2015/12/10 | 309 | 315 | 309 | 310 | 1,243,000 |
| 2015/12/09 | 309 | 314 | 307 | 314 | 1,746,000 |
| 2015/12/08 | 316 | 319 | 306 | 313 | 1,811,000 |
| 2015/12/07 | 316 | 319 | 316 | 319 | 1,077,000 |
| 2015/12/04 | 315 | 318 | 312 | 315 | 1,662,000 |
| 2015/12/03 | 318 | 320 | 313 | 319 | 2,010,000 |
| 2015/12/02 | 323 | 324 | 321 | 322 | 903,000 |
| 2015/12/01 | 319 | 323 | 319 | 321 | 1,950,000 |
| 2015/11/30 | 328 | 328 | 320 | 323 | 1,977,000 |
| 2015/11/27 | 329 | 338 | 326 | 326 | 2,147,000 |
| 2015/11/26 | 329 | 331 | 325 | 328 | 1,799,000 |
| 2015/11/25 | 328 | 332 | 326 | 326 | 2,086,000 |
| 2015/11/24 | 331 | 332 | 325 | 329 | 2,251,000 |
| 2015/11/20 | 330 | 335 | 330 | 333 | 966,000 |
| 2015/11/19 | 329 | 336 | 328 | 333 | 1,412,000 |
| 2015/11/18 | 341 | 341 | 330 | 331 | 1,820,000 |
| 2015/11/17 | 338 | 340 | 336 | 338 | 1,651,000 |
| 2015/11/16 | 332 | 336 | 331 | 335 | 1,249,000 |
| 2015/11/13 | 332 | 338 | 329 | 335 | 2,133,000 |
| 2015/11/12 | 333 | 337 | 323 | 334 | 3,215,000 |
| 2015/11/11 | 339 | 342 | 332 | 339 | 2,209,000 |
| 2015/11/10 | 338 | 344 | 337 | 341 | 1,648,000 |
| 2015/11/09 | 345 | 345 | 337 | 342 | 2,324,000 |
| 2015/11/06 | 344 | 347 | 338 | 345 | 1,655,000 |
| 2015/11/05 | 338 | 350 | 338 | 342 | 2,646,000 |
| 2015/11/04 | 334 | 346 | 334 | 338 | 2,775,000 |
| 2015/11/02 | 320 | 332 | 317 | 331 | 4,141,000 |
| 2015/10/30 | 334 | 334 | 320 | 325 | 3,223,000 |
| 2015/10/29 | 330 | 336 | 329 | 333 | 3,024,000 |
| 2015/10/28 | 328 | 330 | 322 | 328 | 1,393,000 |
| 2015/10/27 | 331 | 331 | 323 | 326 | 1,583,000 |
| 2015/10/26 | 331 | 332 | 327 | 329 | 1,312,000 |
| 2015/10/23 | 327 | 334 | 324 | 327 | 2,377,000 |
| 2015/10/22 | 316 | 324 | 316 | 321 | 1,828,000 |
| 2015/10/21 | 305 | 325 | 305 | 319 | 3,168,000 |
| 2015/10/20 | 305 | 309 | 301 | 308 | 1,112,000 |
| 2015/10/19 | 308 | 311 | 302 | 305 | 1,872,000 |
| 2015/10/16 | 304 | 308 | 303 | 304 | 1,388,000 |
| 2015/10/15 | 295 | 304 | 295 | 301 | 1,390,000 |
| 2015/10/14 | 302 | 305 | 294 | 297 | 2,361,000 |
| 2015/10/13 | 305 | 310 | 302 | 305 | 2,762,000 |
| 2015/10/09 | 296 | 306 | 295 | 304 | 3,097,000 |
| 2015/10/08 | 293 | 303 | 291 | 292 | 2,996,000 |
| 2015/10/07 | 279 | 293 | 277 | 293 | 3,676,000 |
| 2015/10/06 | 285 | 287 | 276 | 278 | 2,863,000 |
| 2015/10/05 | 270 | 291 | 270 | 282 | 3,191,000 |
| 2015/10/02 | 273 | 281 | 272 | 278 | 1,294,000 |
| 2015/10/01 | 275 | 282 | 274 | 278 | 2,071,000 |
| 2015/09/30 | 276 | 278 | 267 | 276 | 2,810,000 |
| 2015/09/29 | 283 | 283 | 270 | 273 | 2,825,000 |
| 2015/09/28 | 300 | 300 | 286 | 288 | 2,091,000 |
| 2015/09/25 | 295 | 298 | 293 | 298 | 1,549,000 |
| 2015/09/24 | 297 | 304 | 292 | 295 | 1,776,000 |
| 2015/09/18 | 303 | 304 | 299 | 301 | 2,059,000 |
| 2015/09/17 | 307 | 310 | 303 | 303 | 1,767,000 |
| 2015/09/16 | 305 | 305 | 301 | 303 | 1,124,000 |
| 2015/09/15 | 303 | 304 | 300 | 303 | 1,654,000 |
| 2015/09/14 | 308 | 309 | 297 | 303 | 2,211,000 |
| 2015/09/11 | 305 | 311 | 304 | 307 | 3,079,000 |
| 2015/09/10 | 307 | 312 | 304 | 308 | 1,643,000 |
| 2015/09/09 | 306 | 315 | 300 | 314 | 2,646,000 |
| 2015/09/08 | 301 | 311 | 299 | 299 | 2,348,000 |
| 2015/09/07 | 298 | 302 | 294 | 300 | 1,448,000 |
| 2015/09/04 | 307 | 309 | 295 | 302 | 2,239,000 |
| 2015/09/03 | 307 | 313 | 303 | 305 | 2,487,000 |
| 2015/09/02 | 303 | 310 | 297 | 304 | 4,559,000 |
| 2015/09/01 | 316 | 323 | 308 | 308 | 3,916,000 |
| 2015/08/31 | 317 | 325 | 316 | 320 | 1,803,000 |
| 2015/08/28 | 318 | 332 | 317 | 321 | 4,556,000 |
| 2015/08/27 | 313 | 313 | 303 | 310 | 3,492,000 |
| 2015/08/26 | 312 | 314 | 299 | 305 | 6,349,000 |
| 2015/08/25 | 327 | 332 | 311 | 316 | 4,380,000 |
| 2015/08/24 | 346 | 349 | 337 | 338 | 2,595,000 |
| 2015/08/21 | 357 | 364 | 350 | 351 | 1,763,000 |
| 2015/08/20 | 361 | 363 | 355 | 361 | 1,214,000 |
| 2015/08/19 | 366 | 368 | 361 | 363 | 1,301,000 |
| 2015/08/18 | 364 | 370 | 361 | 366 | 1,144,000 |
| 2015/08/17 | 355 | 368 | 353 | 364 | 2,384,000 |
| 2015/08/14 | 358 | 358 | 351 | 354 | 1,651,000 |
| 2015/08/13 | 359 | 363 | 352 | 358 | 2,275,000 |
| 2015/08/12 | 367 | 368 | 361 | 367 | 1,319,000 |
| 2015/08/11 | 368 | 375 | 366 | 370 | 1,864,000 |
| 2015/08/10 | 363 | 367 | 359 | 365 | 1,142,000 |
| 2015/08/07 | 358 | 375 | 355 | 365 | 3,090,000 |
| 2015/08/06 | 355 | 362 | 344 | 362 | 3,573,000 |
| 2015/08/05 | 362 | 366 | 358 | 361 | 1,296,000 |
| 2015/08/04 | 361 | 364 | 359 | 363 | 1,198,000 |
| 2015/08/03 | 373 | 374 | 362 | 366 | 1,756,000 |
| 2015/07/31 | 375 | 377 | 369 | 376 | 1,243,000 |
| 2015/07/30 | 362 | 377 | 360 | 373 | 3,095,000 |
| 2015/07/29 | 363 | 366 | 360 | 360 | 1,124,000 |
| 2015/07/28 | 357 | 360 | 351 | 359 | 1,736,000 |
| 2015/07/27 | 360 | 364 | 354 | 361 | 1,445,000 |
| 2015/07/24 | 358 | 365 | 358 | 363 | 1,025,000 |
| 2015/07/23 | 366 | 366 | 361 | 365 | 996,000 |
| 2015/07/22 | 359 | 368 | 358 | 365 | 1,330,000 |
| 2015/07/21 | 362 | 365 | 361 | 363 | 1,016,000 |
| 2015/07/17 | 359 | 362 | 355 | 360 | 1,299,000 |
| 2015/07/16 | 359 | 360 | 353 | 360 | 1,799,000 |
| 2015/07/15 | 358 | 364 | 357 | 360 | 2,380,000 |
| 2015/07/14 | 356 | 364 | 351 | 353 | 2,926,000 |
| 2015/07/13 | 352 | 357 | 350 | 352 | 1,503,000 |
| 2015/07/10 | 350 | 354 | 341 | 352 | 2,503,000 |
| 2015/07/09 | 347 | 353 | 337 | 351 | 3,368,000 |
| 2015/07/08 | 365 | 365 | 347 | 350 | 5,505,000 |
| 2015/07/07 | 372 | 377 | 364 | 367 | 1,415,000 |
| 2015/07/06 | 366 | 371 | 363 | 369 | 2,112,000 |
| 2015/07/03 | 371 | 373 | 366 | 373 | 1,751,000 |
| 2015/07/02 | 375 | 379 | 372 | 374 | 1,546,000 |
| 2015/07/01 | 375 | 377 | 370 | 371 | 1,633,000 |
| 2015/06/30 | 371 | 373 | 360 | 372 | 3,592,000 |
| 2015/06/29 | 377 | 378 | 369 | 375 | 2,261,000 |
| 2015/06/26 | 386 | 386 | 381 | 383 | 1,208,000 |
| 2015/06/25 | 389 | 389 | 383 | 387 | 1,366,000 |
| 2015/06/24 | 393 | 397 | 389 | 389 | 1,463,000 |
| 2015/06/23 | 391 | 393 | 389 | 391 | 1,379,000 |
| 2015/06/22 | 388 | 393 | 386 | 387 | 783,000 |
| 2015/06/19 | 393 | 396 | 388 | 389 | 1,259,000 |
| 2015/06/18 | 392 | 394 | 388 | 390 | 1,315,000 |
| 2015/06/17 | 400 | 400 | 389 | 396 | 2,584,000 |
| 2015/06/16 | 407 | 407 | 397 | 402 | 1,401,000 |
| 2015/06/15 | 408 | 410 | 404 | 408 | 1,010,000 |
| 2015/06/12 | 419 | 419 | 408 | 411 | 2,724,000 |
| 2015/06/11 | 409 | 413 | 407 | 412 | 1,249,000 |
| 2015/06/10 | 411 | 414 | 402 | 406 | 1,546,000 |
| 2015/06/09 | 418 | 419 | 407 | 409 | 2,654,000 |
| 2015/06/08 | 417 | 426 | 417 | 420 | 2,625,000 |
| 2015/06/05 | 415 | 419 | 414 | 415 | 1,549,000 |
| 2015/06/04 | 420 | 421 | 411 | 415 | 2,431,000 |
| 2015/06/03 | 413 | 424 | 413 | 418 | 2,675,000 |
| 2015/06/02 | 420 | 422 | 411 | 413 | 2,429,000 |
| 2015/06/01 | 406 | 419 | 406 | 414 | 2,795,000 |
| 2015/05/29 | 405 | 416 | 402 | 409 | 4,206,000 |
| 2015/05/28 | 406 | 414 | 397 | 400 | 4,241,000 |
| 2015/05/27 | 390 | 405 | 388 | 400 | 3,641,000 |
| 2015/05/26 | 387 | 393 | 387 | 391 | 1,913,000 |
| 2015/05/25 | 392 | 392 | 386 | 390 | 1,650,000 |
| 2015/05/22 | 393 | 399 | 389 | 394 | 2,506,000 |
| 2015/05/21 | 389 | 400 | 387 | 394 | 3,810,000 |
| 2015/05/20 | 391 | 392 | 379 | 387 | 5,508,000 |
| 2015/05/19 | 395 | 396 | 389 | 394 | 2,611,000 |
| 2015/05/18 | 397 | 401 | 392 | 397 | 2,085,000 |
| 2015/05/15 | 400 | 401 | 391 | 396 | 2,889,000 |
| 2015/05/14 | 399 | 406 | 396 | 401 | 5,040,000 |
| 2015/05/13 | 382 | 399 | 379 | 397 | 10,895,000 |
| 2015/05/12 | 364 | 370 | 361 | 369 | 1,408,000 |
| 2015/05/11 | 365 | 369 | 362 | 364 | 1,735,000 |
| 2015/05/08 | 356 | 362 | 353 | 360 | 1,995,000 |
| 2015/05/07 | 355 | 360 | 354 | 358 | 2,238,000 |
| 2015/05/01 | 361 | 362 | 350 | 360 | 4,538,000 |
| 2015/04/30 | 362 | 371 | 361 | 366 | 3,653,000 |
| 2015/04/28 | 361 | 374 | 361 | 364 | 4,655,000 |
| 2015/04/27 | 356 | 362 | 356 | 359 | 2,551,000 |
| 2015/04/24 | 351 | 359 | 349 | 355 | 3,239,000 |
| 2015/04/23 | 342 | 354 | 341 | 350 | 3,891,000 |
| 2015/04/22 | 341 | 343 | 338 | 340 | 2,048,000 |
| 2015/04/21 | 346 | 346 | 338 | 341 | 2,788,000 |
| 2015/04/20 | 348 | 351 | 339 | 343 | 2,711,000 |
| 2015/04/17 | 345 | 352 | 345 | 348 | 3,244,000 |
| 2015/04/16 | 340 | 351 | 339 | 347 | 5,129,000 |
| 2015/04/15 | 333 | 340 | 333 | 339 | 3,972,000 |
| 2015/04/14 | 327 | 333 | 325 | 332 | 3,712,000 |
| 2015/04/13 | 328 | 332 | 324 | 330 | 4,082,000 |
| 2015/04/10 | 335 | 335 | 326 | 331 | 5,010,000 |
| 2015/04/09 | 344 | 345 | 335 | 338 | 3,933,000 |
| 2015/04/08 | 346 | 348 | 345 | 347 | 2,362,000 |
| 2015/04/07 | 337 | 346 | 337 | 344 | 3,204,000 |
| 2015/04/06 | 334 | 338 | 334 | 335 | 1,733,000 |
| 2015/04/03 | 329 | 334 | 328 | 334 | 1,756,000 |
| 2015/04/02 | 322 | 331 | 321 | 329 | 3,841,000 |
| 2015/04/01 | 326 | 326 | 318 | 320 | 3,786,000 |
| 2015/03/31 | 334 | 335 | 326 | 327 | 2,844,000 |
| 2015/03/30 | 334 | 336 | 326 | 334 | 2,373,000 |
| 2015/03/27 | 342 | 342 | 332 | 335 | 2,126,000 |
| 2015/03/26 | 339 | 343 | 337 | 342 | 1,490,000 |
| 2015/03/25 | 345 | 346 | 340 | 341 | 1,598,000 |
| 2015/03/24 | 340 | 346 | 340 | 344 | 2,212,000 |
| 2015/03/23 | 337 | 344 | 337 | 340 | 2,138,000 |
| 2015/03/20 | 334 | 335 | 332 | 335 | 1,352,000 |
| 2015/03/19 | 333 | 334 | 330 | 333 | 1,640,000 |
| 2015/03/18 | 335 | 335 | 332 | 334 | 1,379,000 |
| 2015/03/17 | 339 | 340 | 332 | 335 | 1,955,000 |
| 2015/03/16 | 342 | 343 | 336 | 338 | 2,039,000 |
| 2015/03/13 | 342 | 347 | 339 | 342 | 3,177,000 |
| 2015/03/12 | 343 | 343 | 337 | 340 | 1,623,000 |
| 2015/03/11 | 343 | 343 | 337 | 340 | 1,666,000 |
| 2015/03/10 | 348 | 349 | 340 | 345 | 1,736,000 |
| 2015/03/09 | 351 | 351 | 345 | 345 | 1,765,000 |
| 2015/03/06 | 353 | 356 | 350 | 352 | 1,264,000 |
| 2015/03/05 | 352 | 359 | 350 | 353 | 2,466,000 |
| 2015/03/04 | 341 | 351 | 340 | 348 | 2,637,000 |
| 2015/03/03 | 346 | 348 | 339 | 344 | 3,007,000 |
| 2015/03/02 | 350 | 353 | 347 | 348 | 2,014,000 |
| 2015/02/27 | 355 | 356 | 344 | 350 | 3,579,000 |
| 2015/02/26 | 350 | 360 | 348 | 358 | 1,920,000 |
| 2015/02/25 | 354 | 355 | 351 | 352 | 1,515,000 |
| 2015/02/24 | 355 | 357 | 351 | 356 | 1,426,000 |
| 2015/02/23 | 354 | 356 | 349 | 354 | 1,323,000 |
| 2015/02/20 | 357 | 359 | 350 | 352 | 1,695,000 |
| 2015/02/19 | 364 | 364 | 353 | 356 | 2,646,000 |
| 2015/02/18 | 368 | 368 | 363 | 364 | 1,382,000 |
| 2015/02/17 | 365 | 369 | 362 | 365 | 1,357,000 |
| 2015/02/16 | 364 | 370 | 362 | 364 | 1,999,000 |
| 2015/02/13 | 355 | 362 | 355 | 361 | 2,042,000 |
| 2015/02/12 | 368 | 371 | 355 | 358 | 3,326,000 |
| 2015/02/10 | 360 | 369 | 358 | 365 | 3,151,000 |
| 2015/02/09 | 350 | 362 | 350 | 361 | 3,931,000 |
| 2015/02/06 | 340 | 350 | 340 | 346 | 3,001,000 |
| 2015/02/05 | 339 | 344 | 335 | 340 | 2,411,000 |
| 2015/02/04 | 337 | 339 | 331 | 337 | 2,837,000 |
| 2015/02/03 | 322 | 337 | 322 | 332 | 4,436,000 |
| 2015/02/02 | 318 | 327 | 317 | 322 | 2,103,000 |
| 2015/01/30 | 326 | 328 | 316 | 320 | 3,142,000 |
| 2015/01/29 | 326 | 328 | 323 | 325 | 1,643,000 |
| 2015/01/28 | 326 | 331 | 325 | 328 | 1,586,000 |
| 2015/01/27 | 324 | 328 | 324 | 326 | 1,627,000 |
| 2015/01/26 | 326 | 329 | 320 | 323 | 2,039,000 |
| 2015/01/23 | 327 | 329 | 324 | 329 | 2,090,000 |
| 2015/01/22 | 323 | 324 | 318 | 323 | 3,302,000 |
| 2015/01/21 | 335 | 336 | 325 | 326 | 5,980,000 |
| 2015/01/20 | 339 | 344 | 338 | 343 | 1,321,000 |
| 2015/01/19 | 340 | 344 | 337 | 339 | 1,579,000 |
| 2015/01/16 | 333 | 337 | 332 | 335 | 2,103,000 |
| 2015/01/15 | 337 | 344 | 335 | 337 | 2,200,000 |
| 2015/01/14 | 345 | 346 | 334 | 337 | 3,416,000 |
| 2015/01/13 | 351 | 351 | 340 | 348 | 2,926,000 |
| 2015/01/09 | 356 | 359 | 352 | 353 | 2,124,000 |
| 2015/01/08 | 359 | 361 | 352 | 354 | 1,656,000 |
| 2015/01/07 | 354 | 360 | 354 | 356 | 1,625,000 |
| 2015/01/06 | 365 | 367 | 354 | 358 | 3,162,000 |
| 2015/01/05 | 365 | 377 | 363 | 371 | 2,750,000 |