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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,663 | 2,698 | 2,626 | 2,665 | 183,500 |
| 2018/12/27 | 2,772 | 2,789 | 2,682 | 2,697 | 207,100 |
| 2018/12/26 | 2,548 | 2,639 | 2,544 | 2,622 | 173,900 |
| 2018/12/25 | 2,510 | 2,625 | 2,498 | 2,532 | 374,800 |
| 2018/12/21 | 2,770 | 2,801 | 2,680 | 2,697 | 225,400 |
| 2018/12/20 | 2,851 | 2,889 | 2,769 | 2,820 | 258,800 |
| 2018/12/19 | 2,946 | 2,946 | 2,876 | 2,901 | 139,000 |
| 2018/12/18 | 2,924 | 2,980 | 2,856 | 2,946 | 170,100 |
| 2018/12/17 | 3,000 | 3,060 | 2,992 | 2,999 | 145,600 |
| 2018/12/14 | 3,070 | 3,090 | 2,968 | 3,020 | 324,200 |
| 2018/12/13 | 3,075 | 3,130 | 3,020 | 3,120 | 225,600 |
| 2018/12/12 | 2,999 | 3,075 | 2,970 | 3,010 | 195,100 |
| 2018/12/11 | 3,065 | 3,075 | 2,943 | 2,961 | 232,400 |
| 2018/12/10 | 3,070 | 3,110 | 3,010 | 3,065 | 169,900 |
| 2018/12/07 | 3,110 | 3,150 | 3,035 | 3,090 | 141,300 |
| 2018/12/06 | 3,205 | 3,260 | 3,065 | 3,090 | 229,700 |
| 2018/12/05 | 3,150 | 3,245 | 3,125 | 3,245 | 157,200 |
| 2018/12/04 | 3,375 | 3,405 | 3,200 | 3,200 | 242,100 |
| 2018/12/03 | 3,385 | 3,430 | 3,325 | 3,400 | 171,900 |
| 2018/11/30 | 3,275 | 3,345 | 3,270 | 3,320 | 159,300 |
| 2018/11/29 | 3,285 | 3,320 | 3,260 | 3,285 | 114,900 |
| 2018/11/28 | 3,165 | 3,270 | 3,150 | 3,230 | 218,000 |
| 2018/11/27 | 3,235 | 3,250 | 3,165 | 3,200 | 221,200 |
| 2018/11/26 | 3,020 | 3,185 | 3,010 | 3,165 | 296,700 |
| 2018/11/22 | 3,155 | 3,160 | 3,025 | 3,030 | 261,900 |
| 2018/11/21 | 3,170 | 3,190 | 3,140 | 3,160 | 144,300 |
| 2018/11/20 | 3,220 | 3,300 | 3,205 | 3,215 | 214,700 |
| 2018/11/19 | 3,175 | 3,250 | 3,175 | 3,240 | 117,100 |
| 2018/11/16 | 3,185 | 3,260 | 3,175 | 3,180 | 122,600 |
| 2018/11/15 | 3,190 | 3,210 | 3,130 | 3,175 | 152,300 |
| 2018/11/14 | 3,110 | 3,285 | 3,090 | 3,220 | 212,500 |
| 2018/11/13 | 3,140 | 3,195 | 3,070 | 3,180 | 252,200 |
| 2018/11/12 | 3,295 | 3,295 | 3,170 | 3,245 | 193,300 |
| 2018/11/09 | 3,345 | 3,380 | 3,325 | 3,325 | 138,300 |
| 2018/11/08 | 3,395 | 3,440 | 3,320 | 3,320 | 152,800 |
| 2018/11/07 | 3,370 | 3,395 | 3,290 | 3,350 | 222,700 |
| 2018/11/06 | 3,225 | 3,350 | 3,225 | 3,325 | 168,000 |
| 2018/11/05 | 3,310 | 3,310 | 3,210 | 3,215 | 205,500 |
| 2018/11/02 | 3,335 | 3,340 | 3,230 | 3,325 | 296,100 |
| 2018/11/01 | 3,195 | 3,350 | 3,165 | 3,315 | 320,000 |
| 2018/10/31 | 3,235 | 3,275 | 3,130 | 3,165 | 244,400 |
| 2018/10/30 | 3,100 | 3,205 | 3,050 | 3,165 | 281,400 |
| 2018/10/29 | 3,315 | 3,355 | 3,130 | 3,160 | 261,300 |
| 2018/10/26 | 3,380 | 3,400 | 3,220 | 3,280 | 210,200 |
| 2018/10/25 | 3,400 | 3,410 | 3,295 | 3,310 | 186,400 |
| 2018/10/24 | 3,565 | 3,595 | 3,455 | 3,485 | 191,900 |
| 2018/10/23 | 3,625 | 3,650 | 3,530 | 3,560 | 217,000 |
| 2018/10/22 | 3,680 | 3,690 | 3,630 | 3,630 | 219,100 |
| 2018/10/19 | 3,670 | 3,730 | 3,625 | 3,715 | 261,100 |
| 2018/10/18 | 3,810 | 3,810 | 3,710 | 3,715 | 385,100 |
| 2018/10/17 | 3,965 | 4,025 | 3,845 | 3,860 | 205,700 |
| 2018/10/16 | 3,845 | 3,945 | 3,835 | 3,925 | 123,900 |
| 2018/10/15 | 3,975 | 4,005 | 3,855 | 3,865 | 147,800 |
| 2018/10/12 | 3,860 | 3,970 | 3,835 | 3,960 | 259,900 |
| 2018/10/11 | 3,935 | 4,055 | 3,870 | 3,900 | 304,600 |
| 2018/10/10 | 4,130 | 4,165 | 4,035 | 4,060 | 197,400 |
| 2018/10/09 | 4,085 | 4,155 | 4,020 | 4,095 | 249,600 |
| 2018/10/05 | 4,220 | 4,265 | 4,140 | 4,150 | 270,100 |
| 2018/10/04 | 4,230 | 4,305 | 4,200 | 4,265 | 246,700 |
| 2018/10/03 | 4,215 | 4,325 | 4,180 | 4,250 | 299,400 |
| 2018/10/02 | 4,305 | 4,390 | 4,270 | 4,280 | 344,800 |
| 2018/10/01 | 4,260 | 4,310 | 4,155 | 4,255 | 293,400 |
| 2018/09/28 | 4,165 | 4,235 | 4,135 | 4,230 | 229,600 |
| 2018/09/27 | 4,085 | 4,190 | 4,045 | 4,160 | 186,500 |
| 2018/09/26 | 4,130 | 4,220 | 4,060 | 4,125 | 222,500 |
| 2018/09/25 | 4,010 | 4,135 | 3,945 | 4,130 | 281,000 |
| 2018/09/21 | 3,900 | 4,035 | 3,890 | 4,030 | 381,800 |
| 2018/09/20 | 3,780 | 3,865 | 3,760 | 3,860 | 212,600 |
| 2018/09/19 | 3,790 | 3,790 | 3,725 | 3,755 | 111,400 |
| 2018/09/18 | 3,670 | 3,735 | 3,605 | 3,700 | 196,400 |
| 2018/09/14 | 3,625 | 3,680 | 3,585 | 3,680 | 221,900 |
| 2018/09/13 | 3,565 | 3,645 | 3,545 | 3,585 | 143,500 |
| 2018/09/12 | 3,565 | 3,595 | 3,520 | 3,535 | 187,300 |
| 2018/09/11 | 3,645 | 3,675 | 3,515 | 3,590 | 270,300 |
| 2018/09/10 | 3,550 | 3,680 | 3,545 | 3,650 | 212,000 |
| 2018/09/07 | 3,455 | 3,555 | 3,455 | 3,545 | 192,000 |
| 2018/09/06 | 3,465 | 3,520 | 3,455 | 3,490 | 158,100 |
| 2018/09/05 | 3,485 | 3,555 | 3,460 | 3,535 | 181,600 |
| 2018/09/04 | 3,575 | 3,600 | 3,530 | 3,545 | 174,500 |
| 2018/09/03 | 3,680 | 3,695 | 3,515 | 3,595 | 289,300 |
| 2018/08/31 | 3,740 | 3,760 | 3,660 | 3,730 | 194,500 |
| 2018/08/30 | 3,870 | 3,875 | 3,770 | 3,770 | 164,800 |
| 2018/08/29 | 3,785 | 3,870 | 3,765 | 3,845 | 209,500 |
| 2018/08/28 | 3,705 | 3,790 | 3,670 | 3,745 | 242,000 |
| 2018/08/27 | 3,785 | 3,820 | 3,630 | 3,655 | 338,100 |
| 2018/08/24 | 3,810 | 3,810 | 3,650 | 3,740 | 355,900 |
| 2018/08/23 | 3,965 | 3,965 | 3,850 | 3,850 | 200,600 |
| 2018/08/22 | 3,920 | 4,005 | 3,885 | 3,965 | 221,300 |
| 2018/08/21 | 3,855 | 3,955 | 3,850 | 3,955 | 208,500 |
| 2018/08/20 | 3,855 | 3,905 | 3,815 | 3,875 | 155,300 |
| 2018/08/17 | 3,745 | 3,855 | 3,735 | 3,845 | 247,100 |
| 2018/08/16 | 3,825 | 3,915 | 3,625 | 3,690 | 677,000 |
| 2018/08/15 | 3,900 | 3,970 | 3,880 | 3,960 | 230,700 |
| 2018/08/14 | 3,860 | 3,910 | 3,825 | 3,900 | 274,100 |
| 2018/08/13 | 3,850 | 3,910 | 3,735 | 3,875 | 458,300 |
| 2018/08/10 | 3,900 | 3,905 | 3,760 | 3,780 | 279,700 |
| 2018/08/09 | 3,880 | 3,930 | 3,850 | 3,860 | 395,000 |
| 2018/08/08 | 3,805 | 3,875 | 3,720 | 3,835 | 472,700 |
| 2018/08/07 | 3,745 | 3,850 | 3,690 | 3,735 | 436,800 |
| 2018/08/06 | 3,810 | 3,840 | 3,560 | 3,745 | 1,265,600 |
| 2018/08/03 | 3,245 | 3,260 | 3,195 | 3,250 | 156,700 |
| 2018/08/02 | 3,270 | 3,300 | 3,245 | 3,260 | 179,100 |
| 2018/08/01 | 3,255 | 3,350 | 3,200 | 3,320 | 306,500 |
| 2018/07/31 | 3,260 | 3,275 | 3,190 | 3,215 | 252,300 |
| 2018/07/30 | 3,215 | 3,260 | 3,215 | 3,255 | 148,700 |
| 2018/07/27 | 3,235 | 3,240 | 3,165 | 3,215 | 250,000 |
| 2018/07/26 | 3,375 | 3,385 | 3,235 | 3,255 | 231,400 |
| 2018/07/25 | 3,365 | 3,405 | 3,340 | 3,365 | 247,300 |
| 2018/07/24 | 3,240 | 3,305 | 3,195 | 3,295 | 270,900 |
| 2018/07/23 | 3,165 | 3,225 | 3,145 | 3,220 | 294,700 |
| 2018/07/20 | 3,195 | 3,225 | 3,155 | 3,175 | 300,800 |
| 2018/07/19 | 3,295 | 3,325 | 3,240 | 3,255 | 321,300 |
| 2018/07/18 | 3,355 | 3,415 | 3,270 | 3,280 | 320,800 |
| 2018/07/17 | 3,325 | 3,345 | 3,270 | 3,310 | 266,800 |
| 2018/07/13 | 3,310 | 3,380 | 3,290 | 3,330 | 367,800 |
| 2018/07/12 | 3,395 | 3,395 | 3,290 | 3,295 | 277,400 |
| 2018/07/11 | 3,465 | 3,530 | 3,395 | 3,430 | 331,400 |
| 2018/07/10 | 3,605 | 3,605 | 3,485 | 3,490 | 323,200 |
| 2018/07/09 | 3,640 | 3,655 | 3,535 | 3,555 | 172,400 |
| 2018/07/06 | 3,600 | 3,650 | 3,565 | 3,620 | 217,200 |
| 2018/07/05 | 3,735 | 3,750 | 3,615 | 3,625 | 292,200 |
| 2018/07/04 | 3,810 | 3,875 | 3,795 | 3,795 | 165,900 |
| 2018/07/03 | 3,980 | 3,995 | 3,825 | 3,880 | 284,600 |
| 2018/07/02 | 4,075 | 4,090 | 3,970 | 3,980 | 175,900 |
| 2018/06/29 | 4,080 | 4,130 | 4,035 | 4,075 | 209,100 |
| 2018/06/28 | 3,945 | 4,070 | 3,935 | 4,065 | 201,700 |
| 2018/06/27 | 3,980 | 3,990 | 3,900 | 3,950 | 133,500 |
| 2018/06/26 | 3,825 | 3,940 | 3,815 | 3,935 | 172,700 |
| 2018/06/25 | 3,910 | 3,995 | 3,885 | 3,895 | 155,400 |
| 2018/06/22 | 3,785 | 3,890 | 3,755 | 3,885 | 186,700 |
| 2018/06/21 | 3,920 | 3,950 | 3,825 | 3,840 | 132,700 |
| 2018/06/20 | 3,845 | 3,915 | 3,805 | 3,900 | 237,700 |
| 2018/06/19 | 3,945 | 4,005 | 3,880 | 3,905 | 167,100 |
| 2018/06/18 | 3,980 | 3,995 | 3,880 | 3,995 | 240,200 |
| 2018/06/15 | 3,980 | 4,035 | 3,930 | 3,990 | 164,800 |
| 2018/06/14 | 3,980 | 4,015 | 3,930 | 3,935 | 140,600 |
| 2018/06/13 | 3,895 | 3,975 | 3,855 | 3,915 | 187,700 |
| 2018/06/12 | 4,035 | 4,035 | 3,920 | 3,960 | 231,600 |
| 2018/06/11 | 4,005 | 4,110 | 3,940 | 4,045 | 209,600 |
| 2018/06/08 | 4,085 | 4,185 | 4,020 | 4,035 | 361,900 |
| 2018/06/07 | 3,950 | 4,120 | 3,940 | 4,100 | 430,000 |
| 2018/06/06 | 3,885 | 3,965 | 3,875 | 3,930 | 205,300 |
| 2018/06/05 | 3,885 | 3,900 | 3,820 | 3,900 | 197,700 |
| 2018/06/04 | 3,835 | 3,900 | 3,805 | 3,860 | 269,400 |
| 2018/06/01 | 3,700 | 3,810 | 3,645 | 3,795 | 271,900 |
| 2018/05/31 | 3,640 | 3,755 | 3,595 | 3,640 | 214,400 |
| 2018/05/30 | 3,580 | 3,610 | 3,565 | 3,585 | 160,900 |
| 2018/05/29 | 3,675 | 3,690 | 3,605 | 3,645 | 136,700 |
| 2018/05/28 | 3,755 | 3,775 | 3,685 | 3,710 | 181,400 |
| 2018/05/25 | 3,830 | 3,850 | 3,755 | 3,785 | 176,200 |
| 2018/05/24 | 3,970 | 3,970 | 3,825 | 3,840 | 237,000 |
| 2018/05/23 | 4,070 | 4,080 | 3,970 | 3,990 | 270,100 |
| 2018/05/22 | 3,925 | 4,055 | 3,915 | 4,045 | 359,200 |
| 2018/05/21 | 3,925 | 3,930 | 3,860 | 3,890 | 129,200 |
| 2018/05/18 | 3,905 | 3,920 | 3,860 | 3,910 | 171,700 |
| 2018/05/17 | 3,850 | 3,980 | 3,825 | 3,930 | 264,700 |
| 2018/05/16 | 3,710 | 3,815 | 3,710 | 3,810 | 266,400 |
| 2018/05/15 | 3,645 | 3,705 | 3,620 | 3,665 | 217,300 |
| 2018/05/14 | 3,865 | 3,865 | 3,610 | 3,645 | 301,600 |
| 2018/05/11 | 3,580 | 3,675 | 3,575 | 3,660 | 241,400 |
| 2018/05/10 | 3,560 | 3,640 | 3,555 | 3,630 | 169,900 |
| 2018/05/09 | 3,540 | 3,580 | 3,525 | 3,560 | 198,400 |
| 2018/05/08 | 3,685 | 3,690 | 3,570 | 3,580 | 282,900 |
| 2018/05/07 | 3,620 | 3,720 | 3,595 | 3,710 | 292,000 |
| 2018/05/02 | 3,730 | 3,740 | 3,605 | 3,620 | 325,300 |
| 2018/05/01 | 3,780 | 3,875 | 3,730 | 3,740 | 297,000 |
| 2018/04/27 | 3,800 | 3,860 | 3,735 | 3,850 | 214,500 |
| 2018/04/26 | 3,780 | 3,785 | 3,705 | 3,765 | 123,200 |
| 2018/04/25 | 3,670 | 3,815 | 3,655 | 3,770 | 383,800 |
| 2018/04/24 | 3,940 | 3,950 | 3,725 | 3,725 | 603,200 |
| 2018/04/23 | 3,880 | 3,990 | 3,880 | 3,975 | 479,500 |
| 2018/04/20 | 3,710 | 3,860 | 3,710 | 3,855 | 409,400 |
| 2018/04/19 | 3,615 | 3,790 | 3,615 | 3,740 | 485,100 |
| 2018/04/18 | 3,535 | 3,560 | 3,515 | 3,545 | 138,900 |
| 2018/04/17 | 3,495 | 3,545 | 3,465 | 3,535 | 173,400 |
| 2018/04/16 | 3,545 | 3,560 | 3,415 | 3,485 | 190,400 |
| 2018/04/13 | 3,500 | 3,560 | 3,495 | 3,520 | 169,200 |
| 2018/04/12 | 3,425 | 3,500 | 3,390 | 3,480 | 121,800 |
| 2018/04/11 | 3,485 | 3,510 | 3,440 | 3,465 | 174,900 |
| 2018/04/10 | 3,375 | 3,450 | 3,355 | 3,440 | 191,400 |
| 2018/04/09 | 3,300 | 3,385 | 3,300 | 3,365 | 155,400 |
| 2018/04/06 | 3,315 | 3,350 | 3,295 | 3,330 | 146,400 |
| 2018/04/05 | 3,300 | 3,365 | 3,280 | 3,320 | 197,800 |
| 2018/04/04 | 3,260 | 3,290 | 3,225 | 3,265 | 120,100 |
| 2018/04/03 | 3,175 | 3,255 | 3,160 | 3,245 | 149,800 |
| 2018/04/02 | 3,190 | 3,265 | 3,190 | 3,225 | 112,200 |
| 2018/03/30 | 3,190 | 3,215 | 3,155 | 3,200 | 159,900 |
| 2018/03/29 | 3,145 | 3,185 | 3,105 | 3,150 | 177,800 |
| 2018/03/28 | 2,967 | 3,115 | 2,965 | 3,105 | 242,300 |
| 2018/03/27 | 2,963 | 3,015 | 2,920 | 3,015 | 240,200 |
| 2018/03/26 | 2,858 | 2,913 | 2,830 | 2,913 | 162,700 |
| 2018/03/23 | 2,921 | 2,939 | 2,895 | 2,908 | 227,700 |
| 2018/03/22 | 3,055 | 3,075 | 3,010 | 3,030 | 128,900 |
| 2018/03/20 | 2,956 | 3,060 | 2,951 | 3,020 | 138,900 |
| 2018/03/19 | 2,973 | 3,075 | 2,972 | 3,015 | 162,800 |
| 2018/03/16 | 3,015 | 3,015 | 2,971 | 2,988 | 134,000 |
| 2018/03/15 | 2,987 | 3,010 | 2,946 | 2,985 | 185,300 |
| 2018/03/14 | 2,950 | 2,997 | 2,933 | 2,978 | 140,800 |
| 2018/03/13 | 2,987 | 2,987 | 2,941 | 2,980 | 172,700 |
| 2018/03/12 | 2,969 | 3,035 | 2,960 | 2,989 | 213,500 |
| 2018/03/09 | 2,913 | 2,939 | 2,862 | 2,900 | 260,800 |
| 2018/03/08 | 2,937 | 2,946 | 2,883 | 2,896 | 179,400 |
| 2018/03/07 | 2,931 | 2,935 | 2,852 | 2,897 | 245,900 |
| 2018/03/06 | 2,999 | 3,025 | 2,949 | 2,953 | 228,400 |
| 2018/03/05 | 3,005 | 3,015 | 2,904 | 2,922 | 344,900 |
| 2018/03/02 | 3,080 | 3,090 | 3,005 | 3,035 | 484,200 |
| 2018/03/01 | 3,275 | 3,280 | 3,125 | 3,150 | 337,400 |
| 2018/02/28 | 3,390 | 3,450 | 3,325 | 3,325 | 204,700 |
| 2018/02/27 | 3,330 | 3,420 | 3,330 | 3,405 | 192,600 |
| 2018/02/26 | 3,385 | 3,390 | 3,315 | 3,330 | 167,900 |
| 2018/02/23 | 3,200 | 3,350 | 3,195 | 3,335 | 228,200 |
| 2018/02/22 | 3,200 | 3,220 | 3,160 | 3,190 | 154,300 |
| 2018/02/21 | 3,205 | 3,230 | 3,165 | 3,220 | 235,800 |
| 2018/02/20 | 3,225 | 3,245 | 3,190 | 3,215 | 150,300 |
| 2018/02/19 | 3,120 | 3,225 | 3,120 | 3,220 | 189,100 |
| 2018/02/16 | 3,095 | 3,145 | 3,085 | 3,100 | 177,400 |
| 2018/02/15 | 3,140 | 3,250 | 3,050 | 3,080 | 303,900 |
| 2018/02/14 | 3,235 | 3,275 | 3,135 | 3,165 | 252,400 |
| 2018/02/13 | 3,345 | 3,345 | 3,225 | 3,235 | 185,100 |
| 2018/02/09 | 3,270 | 3,310 | 3,220 | 3,305 | 284,300 |
| 2018/02/08 | 3,445 | 3,470 | 3,355 | 3,410 | 199,800 |
| 2018/02/07 | 3,510 | 3,595 | 3,440 | 3,445 | 263,500 |
| 2018/02/06 | 3,500 | 3,500 | 3,340 | 3,430 | 429,800 |
| 2018/02/05 | 3,550 | 3,610 | 3,505 | 3,575 | 209,600 |
| 2018/02/02 | 3,700 | 3,705 | 3,630 | 3,650 | 137,300 |
| 2018/02/01 | 3,650 | 3,720 | 3,640 | 3,660 | 235,800 |
| 2018/01/31 | 3,675 | 3,690 | 3,575 | 3,580 | 219,300 |
| 2018/01/30 | 3,675 | 3,730 | 3,645 | 3,690 | 182,600 |
| 2018/01/29 | 3,670 | 3,700 | 3,640 | 3,685 | 158,400 |
| 2018/01/26 | 3,640 | 3,695 | 3,620 | 3,695 | 213,300 |
| 2018/01/25 | 3,670 | 3,700 | 3,605 | 3,640 | 334,300 |
| 2018/01/24 | 3,535 | 3,635 | 3,490 | 3,600 | 397,100 |
| 2018/01/23 | 3,375 | 3,515 | 3,365 | 3,480 | 357,200 |
| 2018/01/22 | 3,355 | 3,390 | 3,325 | 3,370 | 161,900 |
| 2018/01/19 | 3,350 | 3,380 | 3,315 | 3,370 | 197,900 |
| 2018/01/18 | 3,400 | 3,420 | 3,360 | 3,365 | 196,600 |
| 2018/01/17 | 3,385 | 3,410 | 3,355 | 3,400 | 234,900 |
| 2018/01/16 | 3,420 | 3,475 | 3,420 | 3,450 | 144,600 |
| 2018/01/15 | 3,480 | 3,485 | 3,390 | 3,440 | 255,500 |
| 2018/01/12 | 3,335 | 3,480 | 3,330 | 3,445 | 400,400 |
| 2018/01/11 | 3,250 | 3,350 | 3,235 | 3,330 | 270,000 |
| 2018/01/10 | 3,205 | 3,260 | 3,195 | 3,250 | 161,100 |
| 2018/01/09 | 3,230 | 3,265 | 3,195 | 3,220 | 176,900 |
| 2018/01/05 | 3,175 | 3,235 | 3,165 | 3,220 | 200,200 |
| 2018/01/04 | 3,170 | 3,190 | 3,140 | 3,150 | 174,600 |