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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,160 | 3,185 | 3,125 | 3,130 | 198,400 |
| 2017/12/28 | 3,135 | 3,165 | 3,115 | 3,130 | 240,800 |
| 2017/12/27 | 3,050 | 3,110 | 3,050 | 3,080 | 147,900 |
| 2017/12/26 | 3,065 | 3,115 | 3,025 | 3,025 | 172,300 |
| 2017/12/25 | 3,125 | 3,130 | 3,065 | 3,080 | 119,200 |
| 2017/12/22 | 3,110 | 3,140 | 3,085 | 3,135 | 200,100 |
| 2017/12/21 | 3,065 | 3,115 | 3,060 | 3,080 | 195,000 |
| 2017/12/20 | 2,985 | 3,075 | 2,975 | 3,050 | 257,400 |
| 2017/12/19 | 2,960 | 2,986 | 2,941 | 2,978 | 181,100 |
| 2017/12/18 | 2,925 | 2,947 | 2,910 | 2,938 | 179,200 |
| 2017/12/15 | 2,929 | 2,929 | 2,881 | 2,897 | 88,900 |
| 2017/12/14 | 2,880 | 2,939 | 2,880 | 2,912 | 131,000 |
| 2017/12/13 | 2,983 | 2,988 | 2,891 | 2,899 | 221,200 |
| 2017/12/12 | 2,878 | 2,967 | 2,878 | 2,960 | 345,600 |
| 2017/12/11 | 2,820 | 2,881 | 2,812 | 2,872 | 202,200 |
| 2017/12/08 | 2,852 | 2,865 | 2,810 | 2,820 | 277,800 |
| 2017/12/07 | 2,843 | 2,852 | 2,815 | 2,823 | 299,000 |
| 2017/12/06 | 2,897 | 2,897 | 2,812 | 2,843 | 470,400 |
| 2017/12/05 | 2,921 | 2,939 | 2,903 | 2,917 | 122,100 |
| 2017/12/04 | 2,931 | 2,943 | 2,903 | 2,922 | 152,700 |
| 2017/12/01 | 2,937 | 2,967 | 2,925 | 2,930 | 178,900 |
| 2017/11/30 | 2,930 | 2,943 | 2,903 | 2,937 | 168,900 |
| 2017/11/29 | 2,900 | 2,936 | 2,874 | 2,922 | 231,800 |
| 2017/11/28 | 2,900 | 2,909 | 2,842 | 2,854 | 280,800 |
| 2017/11/27 | 2,940 | 2,962 | 2,884 | 2,903 | 197,800 |
| 2017/11/24 | 2,948 | 2,955 | 2,916 | 2,925 | 161,200 |
| 2017/11/22 | 2,943 | 2,945 | 2,919 | 2,927 | 143,500 |
| 2017/11/21 | 2,940 | 2,970 | 2,915 | 2,923 | 159,900 |
| 2017/11/20 | 2,925 | 2,975 | 2,911 | 2,919 | 305,100 |
| 2017/11/17 | 3,005 | 3,005 | 2,911 | 2,925 | 235,600 |
| 2017/11/16 | 2,925 | 2,965 | 2,903 | 2,951 | 218,400 |
| 2017/11/15 | 3,010 | 3,020 | 2,922 | 2,936 | 311,600 |
| 2017/11/14 | 3,040 | 3,060 | 3,010 | 3,030 | 191,200 |
| 2017/11/13 | 3,090 | 3,120 | 3,030 | 3,045 | 235,400 |
| 2017/11/10 | 3,185 | 3,220 | 3,130 | 3,150 | 298,000 |
| 2017/11/09 | 3,315 | 3,330 | 3,190 | 3,245 | 255,100 |
| 2017/11/08 | 3,310 | 3,340 | 3,290 | 3,295 | 235,900 |
| 2017/11/07 | 3,300 | 3,345 | 3,290 | 3,330 | 260,400 |
| 2017/11/06 | 3,305 | 3,360 | 3,250 | 3,270 | 238,200 |
| 2017/11/02 | 3,215 | 3,290 | 3,210 | 3,265 | 399,300 |
| 2017/11/01 | 3,395 | 3,400 | 3,150 | 3,155 | 527,400 |
| 2017/10/31 | 3,350 | 3,390 | 3,330 | 3,385 | 130,700 |
| 2017/10/30 | 3,375 | 3,390 | 3,330 | 3,365 | 204,600 |
| 2017/10/27 | 3,290 | 3,370 | 3,265 | 3,360 | 236,600 |
| 2017/10/26 | 3,290 | 3,315 | 3,255 | 3,280 | 104,100 |
| 2017/10/25 | 3,300 | 3,355 | 3,275 | 3,290 | 268,600 |
| 2017/10/24 | 3,270 | 3,285 | 3,235 | 3,270 | 136,500 |
| 2017/10/23 | 3,230 | 3,330 | 3,205 | 3,275 | 354,200 |
| 2017/10/20 | 3,165 | 3,215 | 3,150 | 3,170 | 242,900 |
| 2017/10/19 | 3,185 | 3,230 | 3,135 | 3,165 | 232,800 |
| 2017/10/18 | 3,230 | 3,235 | 3,170 | 3,200 | 209,000 |
| 2017/10/17 | 3,215 | 3,265 | 3,180 | 3,245 | 397,000 |
| 2017/10/16 | 3,130 | 3,210 | 3,115 | 3,205 | 262,700 |
| 2017/10/13 | 3,115 | 3,140 | 3,005 | 3,140 | 401,600 |
| 2017/10/12 | 3,080 | 3,180 | 3,070 | 3,155 | 450,700 |
| 2017/10/11 | 3,015 | 3,100 | 2,970 | 3,090 | 406,900 |
| 2017/10/10 | 2,978 | 3,010 | 2,939 | 2,978 | 306,600 |
| 2017/10/06 | 2,960 | 3,015 | 2,958 | 2,962 | 405,200 |
| 2017/10/05 | 2,968 | 2,975 | 2,911 | 2,958 | 226,400 |
| 2017/10/04 | 2,893 | 2,955 | 2,893 | 2,934 | 256,200 |
| 2017/10/03 | 2,889 | 2,892 | 2,850 | 2,889 | 230,800 |
| 2017/10/02 | 2,876 | 2,889 | 2,835 | 2,870 | 236,200 |
| 2017/09/29 | 2,890 | 2,904 | 2,836 | 2,863 | 489,100 |
| 2017/09/28 | 3,025 | 3,025 | 2,879 | 2,893 | 650,000 |
| 2017/09/27 | 3,080 | 3,185 | 3,015 | 3,025 | 275,600 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 301 | 307 | 301 | 304 | 2,170,000 |
| 2017/09/25 | 303 | 305 | 300 | 300 | 1,907,000 |
| 2017/09/22 | 305 | 307 | 298 | 302 | 4,417,000 |
| 2017/09/21 | 312 | 314 | 308 | 310 | 2,416,000 |
| 2017/09/20 | 313 | 314 | 310 | 311 | 2,260,000 |
| 2017/09/19 | 308 | 313 | 304 | 312 | 2,976,000 |
| 2017/09/15 | 304 | 307 | 299 | 302 | 3,669,000 |
| 2017/09/14 | 312 | 314 | 304 | 307 | 3,632,000 |
| 2017/09/13 | 320 | 321 | 312 | 316 | 2,572,000 |
| 2017/09/12 | 319 | 320 | 315 | 320 | 2,679,000 |
| 2017/09/11 | 319 | 321 | 314 | 317 | 2,805,000 |
| 2017/09/08 | 315 | 320 | 314 | 317 | 3,594,000 |
| 2017/09/07 | 325 | 326 | 317 | 320 | 3,318,000 |
| 2017/09/06 | 310 | 323 | 308 | 322 | 4,161,000 |
| 2017/09/05 | 317 | 320 | 311 | 315 | 3,576,000 |
| 2017/09/04 | 322 | 326 | 313 | 316 | 4,935,000 |
| 2017/09/01 | 315 | 320 | 312 | 318 | 4,921,000 |
| 2017/08/31 | 317 | 318 | 307 | 312 | 6,327,000 |
| 2017/08/30 | 290 | 312 | 288 | 311 | 12,544,000 |
| 2017/08/29 | 280 | 284 | 280 | 282 | 1,556,000 |
| 2017/08/28 | 285 | 286 | 281 | 284 | 1,675,000 |
| 2017/08/25 | 281 | 288 | 281 | 284 | 1,810,000 |
| 2017/08/24 | 283 | 284 | 280 | 283 | 1,291,000 |
| 2017/08/23 | 285 | 287 | 279 | 282 | 3,916,000 |
| 2017/08/22 | 281 | 284 | 276 | 279 | 3,679,000 |
| 2017/08/21 | 281 | 281 | 275 | 276 | 1,613,000 |
| 2017/08/18 | 276 | 281 | 276 | 278 | 1,691,000 |
| 2017/08/17 | 277 | 284 | 276 | 281 | 2,699,000 |
| 2017/08/16 | 273 | 277 | 273 | 274 | 1,098,000 |
| 2017/08/15 | 273 | 278 | 271 | 273 | 1,993,000 |
| 2017/08/14 | 278 | 279 | 271 | 272 | 4,234,000 |
| 2017/08/10 | 290 | 290 | 282 | 282 | 2,242,000 |
| 2017/08/09 | 287 | 290 | 284 | 285 | 2,364,000 |
| 2017/08/08 | 287 | 290 | 285 | 286 | 2,173,000 |
| 2017/08/07 | 290 | 293 | 284 | 287 | 6,041,000 |
| 2017/08/04 | 313 | 314 | 302 | 303 | 3,781,000 |
| 2017/08/03 | 309 | 314 | 306 | 311 | 3,571,000 |
| 2017/08/02 | 296 | 306 | 296 | 304 | 3,022,000 |
| 2017/08/01 | 298 | 304 | 295 | 295 | 3,509,000 |
| 2017/07/31 | 296 | 298 | 294 | 296 | 2,305,000 |
| 2017/07/28 | 294 | 295 | 292 | 293 | 1,207,000 |
| 2017/07/27 | 294 | 296 | 292 | 293 | 1,632,000 |
| 2017/07/26 | 290 | 296 | 290 | 296 | 3,120,000 |
| 2017/07/25 | 284 | 290 | 284 | 287 | 1,372,000 |
| 2017/07/24 | 285 | 286 | 282 | 284 | 1,682,000 |
| 2017/07/21 | 288 | 290 | 285 | 287 | 2,168,000 |
| 2017/07/20 | 291 | 291 | 285 | 290 | 2,717,000 |
| 2017/07/19 | 292 | 293 | 289 | 290 | 1,521,000 |
| 2017/07/18 | 295 | 296 | 291 | 292 | 1,525,000 |
| 2017/07/14 | 296 | 297 | 294 | 296 | 2,103,000 |
| 2017/07/13 | 296 | 296 | 292 | 294 | 1,231,000 |
| 2017/07/12 | 294 | 296 | 292 | 294 | 1,626,000 |
| 2017/07/11 | 298 | 299 | 294 | 294 | 1,087,000 |
| 2017/07/10 | 295 | 298 | 295 | 297 | 1,507,000 |
| 2017/07/07 | 290 | 296 | 289 | 294 | 1,874,000 |
| 2017/07/06 | 299 | 299 | 293 | 294 | 2,062,000 |
| 2017/07/05 | 296 | 297 | 291 | 297 | 2,505,000 |
| 2017/07/04 | 297 | 302 | 295 | 297 | 3,416,000 |
| 2017/07/03 | 298 | 299 | 294 | 294 | 2,106,000 |
| 2017/06/30 | 294 | 297 | 291 | 295 | 2,176,000 |
| 2017/06/29 | 292 | 297 | 289 | 295 | 3,102,000 |
| 2017/06/28 | 285 | 290 | 285 | 287 | 2,391,000 |
| 2017/06/27 | 281 | 285 | 281 | 284 | 2,221,000 |
| 2017/06/26 | 278 | 283 | 278 | 279 | 1,556,000 |
| 2017/06/23 | 277 | 280 | 277 | 278 | 1,102,000 |
| 2017/06/22 | 277 | 279 | 276 | 277 | 930,000 |
| 2017/06/21 | 282 | 282 | 277 | 277 | 1,761,000 |
| 2017/06/20 | 281 | 284 | 280 | 280 | 1,422,000 |
| 2017/06/19 | 281 | 281 | 279 | 280 | 1,199,000 |
| 2017/06/16 | 282 | 286 | 279 | 281 | 2,031,000 |
| 2017/06/15 | 285 | 285 | 279 | 281 | 3,233,000 |
| 2017/06/14 | 290 | 290 | 284 | 286 | 1,705,000 |
| 2017/06/13 | 287 | 289 | 283 | 287 | 2,697,000 |
| 2017/06/12 | 288 | 294 | 287 | 288 | 1,993,000 |
| 2017/06/09 | 288 | 292 | 287 | 287 | 2,165,000 |
| 2017/06/08 | 289 | 291 | 285 | 288 | 2,971,000 |
| 2017/06/07 | 285 | 292 | 285 | 291 | 2,126,000 |
| 2017/06/06 | 289 | 290 | 285 | 285 | 1,766,000 |
| 2017/06/05 | 296 | 297 | 289 | 290 | 2,693,000 |
| 2017/06/02 | 290 | 297 | 290 | 295 | 3,207,000 |
| 2017/06/01 | 286 | 292 | 286 | 289 | 2,490,000 |
| 2017/05/31 | 288 | 289 | 285 | 285 | 1,334,000 |
| 2017/05/30 | 289 | 290 | 285 | 289 | 1,716,000 |
| 2017/05/29 | 291 | 293 | 287 | 289 | 1,849,000 |
| 2017/05/26 | 289 | 294 | 289 | 290 | 1,691,000 |
| 2017/05/25 | 291 | 293 | 288 | 289 | 2,477,000 |
| 2017/05/24 | 293 | 293 | 290 | 291 | 2,395,000 |
| 2017/05/23 | 298 | 298 | 291 | 291 | 2,319,000 |
| 2017/05/22 | 297 | 301 | 295 | 296 | 3,023,000 |
| 2017/05/19 | 297 | 299 | 290 | 293 | 3,765,000 |
| 2017/05/18 | 298 | 299 | 291 | 296 | 3,050,000 |
| 2017/05/17 | 306 | 307 | 298 | 302 | 5,016,000 |
| 2017/05/16 | 315 | 317 | 312 | 313 | 3,118,000 |
| 2017/05/15 | 324 | 324 | 313 | 319 | 3,343,000 |
| 2017/05/12 | 333 | 340 | 317 | 324 | 10,121,000 |
| 2017/05/11 | 363 | 367 | 358 | 364 | 2,271,000 |
| 2017/05/10 | 358 | 366 | 357 | 357 | 3,012,000 |
| 2017/05/09 | 360 | 360 | 350 | 353 | 1,933,000 |
| 2017/05/08 | 365 | 366 | 357 | 359 | 1,767,000 |
| 2017/05/02 | 355 | 360 | 352 | 359 | 1,577,000 |
| 2017/05/01 | 359 | 362 | 351 | 354 | 2,779,000 |
| 2017/04/28 | 368 | 373 | 360 | 362 | 1,591,000 |
| 2017/04/27 | 370 | 371 | 366 | 370 | 1,112,000 |
| 2017/04/26 | 371 | 372 | 361 | 369 | 1,894,000 |
| 2017/04/25 | 359 | 368 | 359 | 367 | 1,645,000 |
| 2017/04/24 | 365 | 366 | 358 | 359 | 1,753,000 |
| 2017/04/21 | 363 | 363 | 357 | 358 | 1,278,000 |
| 2017/04/20 | 359 | 360 | 355 | 356 | 1,639,000 |
| 2017/04/19 | 361 | 364 | 356 | 358 | 1,894,000 |
| 2017/04/18 | 366 | 371 | 358 | 364 | 1,381,000 |
| 2017/04/17 | 366 | 368 | 361 | 365 | 918,000 |
| 2017/04/14 | 372 | 372 | 361 | 365 | 1,848,000 |
| 2017/04/13 | 369 | 371 | 364 | 371 | 1,430,000 |
| 2017/04/12 | 375 | 376 | 371 | 374 | 1,489,000 |
| 2017/04/11 | 379 | 381 | 374 | 380 | 1,085,000 |
| 2017/04/10 | 383 | 389 | 379 | 384 | 877,000 |
| 2017/04/07 | 379 | 381 | 373 | 378 | 1,576,000 |
| 2017/04/06 | 381 | 385 | 376 | 380 | 1,541,000 |
| 2017/04/05 | 381 | 384 | 378 | 382 | 1,248,000 |
| 2017/04/04 | 381 | 384 | 377 | 378 | 1,463,000 |
| 2017/04/03 | 388 | 388 | 379 | 386 | 1,675,000 |
| 2017/03/31 | 393 | 397 | 387 | 388 | 1,309,000 |
| 2017/03/30 | 393 | 401 | 392 | 393 | 1,186,000 |
| 2017/03/29 | 391 | 395 | 389 | 393 | 961,000 |
| 2017/03/28 | 390 | 394 | 387 | 389 | 1,238,000 |
| 2017/03/27 | 392 | 394 | 388 | 389 | 1,130,000 |
| 2017/03/24 | 392 | 398 | 390 | 396 | 1,244,000 |
| 2017/03/23 | 393 | 396 | 392 | 394 | 1,016,000 |
| 2017/03/22 | 400 | 401 | 391 | 392 | 1,745,000 |
| 2017/03/21 | 404 | 410 | 404 | 408 | 1,319,000 |
| 2017/03/17 | 405 | 408 | 402 | 405 | 1,020,000 |
| 2017/03/16 | 400 | 407 | 399 | 405 | 1,000,000 |
| 2017/03/15 | 398 | 404 | 397 | 400 | 1,060,000 |
| 2017/03/14 | 404 | 404 | 397 | 397 | 623,000 |
| 2017/03/13 | 403 | 404 | 396 | 399 | 1,540,000 |
| 2017/03/10 | 408 | 410 | 403 | 405 | 1,745,000 |
| 2017/03/09 | 406 | 413 | 402 | 410 | 1,290,000 |
| 2017/03/08 | 412 | 412 | 406 | 412 | 1,513,000 |
| 2017/03/07 | 422 | 422 | 412 | 413 | 1,560,000 |
| 2017/03/06 | 417 | 424 | 417 | 422 | 1,336,000 |
| 2017/03/03 | 416 | 418 | 415 | 416 | 981,000 |
| 2017/03/02 | 415 | 425 | 414 | 421 | 2,414,000 |
| 2017/03/01 | 410 | 412 | 402 | 411 | 1,552,000 |
| 2017/02/28 | 409 | 412 | 407 | 409 | 1,245,000 |
| 2017/02/27 | 404 | 413 | 403 | 409 | 2,838,000 |
| 2017/02/24 | 407 | 407 | 395 | 400 | 2,293,000 |
| 2017/02/23 | 421 | 422 | 409 | 412 | 1,611,000 |
| 2017/02/22 | 418 | 420 | 413 | 418 | 1,260,000 |
| 2017/02/21 | 417 | 423 | 412 | 418 | 1,872,000 |
| 2017/02/20 | 403 | 425 | 402 | 417 | 5,972,000 |
| 2017/02/17 | 397 | 397 | 392 | 395 | 823,000 |
| 2017/02/16 | 398 | 400 | 391 | 397 | 1,060,000 |
| 2017/02/15 | 404 | 406 | 397 | 399 | 1,189,000 |
| 2017/02/14 | 402 | 408 | 399 | 400 | 1,591,000 |
| 2017/02/13 | 395 | 408 | 394 | 401 | 3,069,000 |
| 2017/02/10 | 388 | 389 | 379 | 387 | 1,617,000 |
| 2017/02/09 | 376 | 383 | 375 | 381 | 1,533,000 |
| 2017/02/08 | 372 | 377 | 369 | 377 | 1,362,000 |
| 2017/02/07 | 379 | 381 | 375 | 376 | 1,431,000 |
| 2017/02/06 | 376 | 385 | 375 | 377 | 2,390,000 |
| 2017/02/03 | 362 | 379 | 362 | 372 | 4,383,000 |
| 2017/02/02 | 359 | 360 | 353 | 356 | 906,000 |
| 2017/02/01 | 354 | 362 | 353 | 358 | 952,000 |
| 2017/01/31 | 358 | 364 | 352 | 357 | 1,907,000 |
| 2017/01/30 | 363 | 368 | 358 | 365 | 1,196,000 |
| 2017/01/27 | 364 | 365 | 358 | 363 | 996,000 |
| 2017/01/26 | 365 | 367 | 361 | 365 | 1,446,000 |
| 2017/01/25 | 359 | 363 | 359 | 363 | 887,000 |
| 2017/01/24 | 357 | 366 | 357 | 358 | 1,533,000 |
| 2017/01/23 | 355 | 359 | 351 | 355 | 1,008,000 |
| 2017/01/20 | 353 | 358 | 353 | 357 | 938,000 |
| 2017/01/19 | 356 | 361 | 351 | 355 | 1,117,000 |
| 2017/01/18 | 349 | 356 | 345 | 354 | 1,827,000 |
| 2017/01/17 | 352 | 355 | 347 | 347 | 1,598,000 |
| 2017/01/16 | 356 | 359 | 350 | 352 | 1,733,000 |
| 2017/01/13 | 357 | 363 | 352 | 362 | 2,935,000 |
| 2017/01/12 | 373 | 376 | 365 | 366 | 1,108,000 |
| 2017/01/11 | 365 | 374 | 365 | 372 | 1,519,000 |
| 2017/01/10 | 364 | 368 | 362 | 363 | 1,113,000 |
| 2017/01/06 | 371 | 371 | 365 | 368 | 1,377,000 |
| 2017/01/05 | 381 | 389 | 370 | 374 | 2,145,000 |
| 2017/01/04 | 371 | 378 | 355 | 374 | 3,132,000 |