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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,247 | 1,247 | 1,206 | 1,214 | 288,200 |
| 2023/12/28 | 1,220 | 1,242 | 1,209 | 1,239 | 264,400 |
| 2023/12/27 | 1,194 | 1,226 | 1,194 | 1,223 | 420,000 |
| 2023/12/26 | 1,199 | 1,206 | 1,192 | 1,192 | 266,700 |
| 2023/12/25 | 1,215 | 1,215 | 1,195 | 1,199 | 383,200 |
| 2023/12/22 | 1,201 | 1,203 | 1,184 | 1,185 | 383,600 |
| 2023/12/21 | 1,194 | 1,206 | 1,188 | 1,189 | 315,500 |
| 2023/12/20 | 1,221 | 1,230 | 1,203 | 1,203 | 208,900 |
| 2023/12/19 | 1,219 | 1,219 | 1,200 | 1,210 | 219,300 |
| 2023/12/18 | 1,192 | 1,220 | 1,190 | 1,214 | 245,300 |
| 2023/12/15 | 1,180 | 1,223 | 1,174 | 1,208 | 494,500 |
| 2023/12/14 | 1,197 | 1,206 | 1,162 | 1,163 | 422,000 |
| 2023/12/13 | 1,173 | 1,185 | 1,163 | 1,175 | 461,100 |
| 2023/12/12 | 1,202 | 1,202 | 1,183 | 1,186 | 229,900 |
| 2023/12/11 | 1,210 | 1,230 | 1,188 | 1,192 | 286,200 |
| 2023/12/08 | 1,194 | 1,203 | 1,182 | 1,192 | 382,000 |
| 2023/12/07 | 1,222 | 1,225 | 1,192 | 1,195 | 439,100 |
| 2023/12/06 | 1,209 | 1,239 | 1,209 | 1,235 | 250,900 |
| 2023/12/05 | 1,241 | 1,249 | 1,218 | 1,218 | 271,500 |
| 2023/12/04 | 1,269 | 1,275 | 1,239 | 1,253 | 200,200 |
| 2023/12/01 | 1,235 | 1,259 | 1,223 | 1,253 | 281,400 |
| 2023/11/30 | 1,251 | 1,257 | 1,225 | 1,234 | 321,200 |
| 2023/11/29 | 1,264 | 1,267 | 1,248 | 1,252 | 261,800 |
| 2023/11/28 | 1,270 | 1,272 | 1,244 | 1,250 | 300,000 |
| 2023/11/27 | 1,304 | 1,307 | 1,264 | 1,269 | 536,600 |
| 2023/11/24 | 1,333 | 1,353 | 1,298 | 1,298 | 347,700 |
| 2023/11/22 | 1,335 | 1,347 | 1,327 | 1,328 | 251,400 |
| 2023/11/21 | 1,346 | 1,364 | 1,340 | 1,344 | 328,300 |
| 2023/11/20 | 1,314 | 1,356 | 1,314 | 1,333 | 352,700 |
| 2023/11/17 | 1,310 | 1,327 | 1,297 | 1,313 | 337,000 |
| 2023/11/16 | 1,347 | 1,350 | 1,302 | 1,320 | 318,000 |
| 2023/11/15 | 1,320 | 1,357 | 1,310 | 1,347 | 572,700 |
| 2023/11/14 | 1,338 | 1,340 | 1,299 | 1,300 | 320,200 |
| 2023/11/13 | 1,317 | 1,343 | 1,308 | 1,335 | 410,000 |
| 2023/11/10 | 1,381 | 1,429 | 1,304 | 1,310 | 988,100 |
| 2023/11/09 | 1,301 | 1,319 | 1,263 | 1,291 | 645,700 |
| 2023/11/08 | 1,333 | 1,339 | 1,302 | 1,308 | 362,500 |
| 2023/11/07 | 1,344 | 1,359 | 1,332 | 1,351 | 346,000 |
| 2023/11/06 | 1,324 | 1,364 | 1,311 | 1,363 | 645,300 |
| 2023/11/02 | 1,274 | 1,306 | 1,266 | 1,297 | 536,500 |
| 2023/11/01 | 1,228 | 1,264 | 1,195 | 1,264 | 604,300 |
| 2023/10/31 | 1,222 | 1,228 | 1,199 | 1,228 | 327,600 |
| 2023/10/30 | 1,209 | 1,222 | 1,203 | 1,215 | 479,100 |
| 2023/10/27 | 1,189 | 1,211 | 1,175 | 1,210 | 520,000 |
| 2023/10/26 | 1,195 | 1,200 | 1,171 | 1,172 | 529,400 |
| 2023/10/25 | 1,232 | 1,235 | 1,208 | 1,213 | 286,200 |
| 2023/10/24 | 1,210 | 1,233 | 1,193 | 1,219 | 604,700 |
| 2023/10/23 | 1,261 | 1,264 | 1,221 | 1,221 | 415,200 |
| 2023/10/20 | 1,293 | 1,297 | 1,277 | 1,283 | 365,300 |
| 2023/10/19 | 1,308 | 1,334 | 1,305 | 1,307 | 252,900 |
| 2023/10/18 | 1,311 | 1,342 | 1,310 | 1,325 | 380,500 |
| 2023/10/17 | 1,294 | 1,307 | 1,285 | 1,291 | 277,400 |
| 2023/10/16 | 1,262 | 1,296 | 1,257 | 1,287 | 347,500 |
| 2023/10/13 | 1,291 | 1,294 | 1,265 | 1,270 | 341,700 |
| 2023/10/12 | 1,291 | 1,308 | 1,269 | 1,308 | 409,400 |
| 2023/10/11 | 1,301 | 1,331 | 1,284 | 1,289 | 558,500 |
| 2023/10/10 | 1,250 | 1,303 | 1,243 | 1,272 | 812,100 |
| 2023/10/06 | 1,246 | 1,246 | 1,198 | 1,226 | 700,400 |
| 2023/10/05 | 1,246 | 1,247 | 1,221 | 1,225 | 727,000 |
| 2023/10/04 | 1,270 | 1,280 | 1,248 | 1,251 | 1,137,900 |
| 2023/10/03 | 1,337 | 1,337 | 1,288 | 1,295 | 1,083,900 |
| 2023/10/02 | 1,393 | 1,428 | 1,352 | 1,352 | 909,700 |
| 2023/09/29 | 1,435 | 1,435 | 1,398 | 1,402 | 613,300 |
| 2023/09/28 | 1,429 | 1,439 | 1,407 | 1,420 | 393,700 |
| 2023/09/27 | 1,430 | 1,443 | 1,408 | 1,440 | 633,600 |
| 2023/09/26 | 1,466 | 1,470 | 1,444 | 1,444 | 361,600 |
| 2023/09/25 | 1,467 | 1,468 | 1,447 | 1,464 | 442,000 |
| 2023/09/22 | 1,481 | 1,489 | 1,461 | 1,471 | 432,100 |
| 2023/09/21 | 1,501 | 1,545 | 1,487 | 1,492 | 419,200 |
| 2023/09/20 | 1,510 | 1,527 | 1,489 | 1,494 | 353,300 |
| 2023/09/19 | 1,519 | 1,519 | 1,477 | 1,502 | 446,800 |
| 2023/09/15 | 1,530 | 1,531 | 1,504 | 1,504 | 428,900 |
| 2023/09/14 | 1,524 | 1,545 | 1,513 | 1,519 | 284,100 |
| 2023/09/13 | 1,560 | 1,562 | 1,523 | 1,524 | 376,300 |
| 2023/09/12 | 1,560 | 1,584 | 1,547 | 1,559 | 243,400 |
| 2023/09/11 | 1,579 | 1,597 | 1,528 | 1,538 | 405,600 |
| 2023/09/08 | 1,627 | 1,646 | 1,585 | 1,587 | 430,300 |
| 2023/09/07 | 1,692 | 1,695 | 1,642 | 1,642 | 485,000 |
| 2023/09/06 | 1,645 | 1,728 | 1,645 | 1,720 | 652,300 |
| 2023/09/05 | 1,651 | 1,651 | 1,622 | 1,645 | 246,300 |
| 2023/09/04 | 1,638 | 1,648 | 1,619 | 1,648 | 237,400 |
| 2023/09/01 | 1,608 | 1,631 | 1,601 | 1,613 | 226,700 |
| 2023/08/31 | 1,622 | 1,622 | 1,582 | 1,592 | 1,009,400 |
| 2023/08/30 | 1,670 | 1,670 | 1,621 | 1,623 | 314,600 |
| 2023/08/29 | 1,625 | 1,668 | 1,625 | 1,640 | 320,700 |
| 2023/08/28 | 1,620 | 1,637 | 1,609 | 1,620 | 275,200 |
| 2023/08/25 | 1,632 | 1,647 | 1,613 | 1,624 | 381,200 |
| 2023/08/24 | 1,595 | 1,666 | 1,595 | 1,662 | 602,900 |
| 2023/08/23 | 1,543 | 1,582 | 1,537 | 1,582 | 296,700 |
| 2023/08/22 | 1,509 | 1,543 | 1,506 | 1,543 | 277,700 |
| 2023/08/21 | 1,490 | 1,510 | 1,488 | 1,506 | 198,800 |
| 2023/08/18 | 1,476 | 1,507 | 1,468 | 1,496 | 297,300 |
| 2023/08/17 | 1,452 | 1,475 | 1,427 | 1,475 | 349,100 |
| 2023/08/16 | 1,477 | 1,479 | 1,455 | 1,462 | 317,000 |
| 2023/08/15 | 1,495 | 1,512 | 1,485 | 1,497 | 280,900 |
| 2023/08/14 | 1,550 | 1,557 | 1,493 | 1,493 | 822,800 |
| 2023/08/10 | 1,619 | 1,626 | 1,552 | 1,572 | 607,800 |
| 2023/08/09 | 1,626 | 1,657 | 1,626 | 1,642 | 289,400 |
| 2023/08/08 | 1,659 | 1,660 | 1,632 | 1,632 | 201,500 |
| 2023/08/07 | 1,633 | 1,660 | 1,625 | 1,660 | 181,900 |
| 2023/08/04 | 1,648 | 1,648 | 1,614 | 1,623 | 205,800 |
| 2023/08/03 | 1,641 | 1,661 | 1,621 | 1,634 | 258,700 |
| 2023/08/02 | 1,655 | 1,695 | 1,649 | 1,663 | 256,500 |
| 2023/08/01 | 1,679 | 1,711 | 1,669 | 1,670 | 320,400 |
| 2023/07/31 | 1,675 | 1,678 | 1,648 | 1,661 | 301,500 |
| 2023/07/28 | 1,624 | 1,665 | 1,613 | 1,665 | 285,200 |
| 2023/07/27 | 1,620 | 1,654 | 1,612 | 1,651 | 227,800 |
| 2023/07/26 | 1,599 | 1,625 | 1,578 | 1,623 | 277,600 |
| 2023/07/25 | 1,566 | 1,587 | 1,557 | 1,587 | 295,900 |
| 2023/07/24 | 1,555 | 1,567 | 1,535 | 1,557 | 355,300 |
| 2023/07/21 | 1,550 | 1,557 | 1,536 | 1,542 | 174,700 |
| 2023/07/20 | 1,546 | 1,568 | 1,537 | 1,564 | 201,100 |
| 2023/07/19 | 1,550 | 1,553 | 1,537 | 1,545 | 128,700 |
| 2023/07/18 | 1,551 | 1,553 | 1,528 | 1,538 | 190,800 |
| 2023/07/14 | 1,540 | 1,559 | 1,534 | 1,558 | 200,800 |
| 2023/07/13 | 1,560 | 1,560 | 1,534 | 1,542 | 128,600 |
| 2023/07/12 | 1,570 | 1,572 | 1,537 | 1,549 | 144,100 |
| 2023/07/11 | 1,568 | 1,573 | 1,554 | 1,558 | 185,600 |
| 2023/07/10 | 1,534 | 1,561 | 1,530 | 1,552 | 208,500 |
| 2023/07/07 | 1,515 | 1,530 | 1,507 | 1,520 | 193,100 |
| 2023/07/06 | 1,555 | 1,563 | 1,533 | 1,537 | 244,600 |
| 2023/07/05 | 1,537 | 1,578 | 1,531 | 1,577 | 221,000 |
| 2023/07/04 | 1,548 | 1,556 | 1,539 | 1,539 | 173,300 |
| 2023/07/03 | 1,517 | 1,552 | 1,516 | 1,544 | 296,500 |
| 2023/06/30 | 1,520 | 1,524 | 1,505 | 1,519 | 165,600 |
| 2023/06/29 | 1,516 | 1,528 | 1,508 | 1,509 | 196,800 |
| 2023/06/28 | 1,526 | 1,536 | 1,512 | 1,532 | 153,200 |
| 2023/06/27 | 1,520 | 1,525 | 1,500 | 1,515 | 183,400 |
| 2023/06/26 | 1,519 | 1,532 | 1,507 | 1,514 | 247,600 |
| 2023/06/23 | 1,552 | 1,558 | 1,516 | 1,529 | 318,100 |
| 2023/06/22 | 1,567 | 1,591 | 1,558 | 1,560 | 264,800 |
| 2023/06/21 | 1,563 | 1,567 | 1,548 | 1,564 | 181,100 |
| 2023/06/20 | 1,599 | 1,599 | 1,570 | 1,581 | 153,400 |
| 2023/06/19 | 1,621 | 1,628 | 1,581 | 1,592 | 170,700 |
| 2023/06/16 | 1,600 | 1,619 | 1,596 | 1,611 | 208,800 |
| 2023/06/15 | 1,602 | 1,617 | 1,592 | 1,599 | 234,000 |
| 2023/06/14 | 1,577 | 1,615 | 1,576 | 1,606 | 538,900 |
| 2023/06/13 | 1,562 | 1,565 | 1,544 | 1,548 | 254,100 |
| 2023/06/12 | 1,567 | 1,580 | 1,548 | 1,569 | 234,400 |
| 2023/06/09 | 1,558 | 1,566 | 1,538 | 1,560 | 267,900 |
| 2023/06/08 | 1,559 | 1,577 | 1,526 | 1,539 | 279,200 |
| 2023/06/07 | 1,585 | 1,586 | 1,554 | 1,555 | 313,200 |
| 2023/06/06 | 1,555 | 1,586 | 1,549 | 1,585 | 222,100 |
| 2023/06/05 | 1,556 | 1,580 | 1,550 | 1,569 | 389,300 |
| 2023/06/02 | 1,543 | 1,543 | 1,492 | 1,527 | 557,700 |
| 2023/06/01 | 1,545 | 1,546 | 1,506 | 1,527 | 856,800 |
| 2023/05/31 | 1,619 | 1,624 | 1,592 | 1,593 | 306,500 |
| 2023/05/30 | 1,643 | 1,650 | 1,619 | 1,640 | 150,000 |
| 2023/05/29 | 1,640 | 1,649 | 1,634 | 1,644 | 162,300 |
| 2023/05/26 | 1,624 | 1,630 | 1,592 | 1,626 | 322,600 |
| 2023/05/25 | 1,652 | 1,652 | 1,630 | 1,630 | 189,700 |
| 2023/05/24 | 1,646 | 1,669 | 1,641 | 1,664 | 191,200 |
| 2023/05/23 | 1,664 | 1,673 | 1,631 | 1,643 | 256,500 |
| 2023/05/22 | 1,654 | 1,657 | 1,634 | 1,648 | 179,000 |
| 2023/05/19 | 1,632 | 1,665 | 1,630 | 1,654 | 419,300 |
| 2023/05/18 | 1,626 | 1,626 | 1,601 | 1,620 | 241,200 |
| 2023/05/17 | 1,616 | 1,629 | 1,606 | 1,612 | 258,000 |
| 2023/05/16 | 1,671 | 1,679 | 1,633 | 1,633 | 312,900 |
| 2023/05/15 | 1,621 | 1,664 | 1,616 | 1,660 | 379,000 |
| 2023/05/12 | 1,627 | 1,649 | 1,584 | 1,599 | 890,100 |
| 2023/05/11 | 1,668 | 1,673 | 1,626 | 1,644 | 726,500 |
| 2023/05/10 | 1,753 | 1,783 | 1,653 | 1,679 | 1,806,000 |
| 2023/05/09 | 1,855 | 1,892 | 1,855 | 1,873 | 241,600 |
| 2023/05/08 | 1,843 | 1,855 | 1,836 | 1,843 | 181,900 |
| 2023/05/02 | 1,849 | 1,854 | 1,823 | 1,843 | 181,700 |
| 2023/05/01 | 1,864 | 1,864 | 1,834 | 1,837 | 428,100 |
| 2023/04/28 | 1,898 | 1,898 | 1,859 | 1,883 | 155,800 |
| 2023/04/27 | 1,840 | 1,874 | 1,835 | 1,874 | 220,900 |
| 2023/04/26 | 1,832 | 1,848 | 1,815 | 1,844 | 325,200 |
| 2023/04/25 | 1,908 | 1,908 | 1,841 | 1,849 | 261,400 |
| 2023/04/24 | 1,882 | 1,892 | 1,865 | 1,876 | 149,000 |
| 2023/04/21 | 1,897 | 1,901 | 1,874 | 1,890 | 166,200 |
| 2023/04/20 | 1,900 | 1,914 | 1,893 | 1,909 | 137,100 |
| 2023/04/19 | 1,895 | 1,916 | 1,892 | 1,910 | 110,900 |
| 2023/04/18 | 1,918 | 1,923 | 1,896 | 1,898 | 97,000 |
| 2023/04/17 | 1,924 | 1,925 | 1,891 | 1,919 | 101,500 |
| 2023/04/14 | 1,922 | 1,926 | 1,903 | 1,921 | 138,300 |
| 2023/04/13 | 1,891 | 1,898 | 1,878 | 1,896 | 115,300 |
| 2023/04/12 | 1,930 | 1,930 | 1,898 | 1,905 | 124,700 |
| 2023/04/11 | 1,900 | 1,912 | 1,888 | 1,909 | 148,100 |
| 2023/04/10 | 1,896 | 1,906 | 1,874 | 1,879 | 114,500 |
| 2023/04/07 | 1,889 | 1,900 | 1,862 | 1,876 | 96,500 |
| 2023/04/06 | 1,866 | 1,888 | 1,861 | 1,886 | 179,600 |
| 2023/04/05 | 1,924 | 1,924 | 1,887 | 1,894 | 182,500 |
| 2023/04/04 | 1,964 | 1,972 | 1,939 | 1,942 | 126,000 |
| 2023/04/03 | 1,956 | 1,964 | 1,942 | 1,954 | 138,100 |
| 2023/03/31 | 1,939 | 1,962 | 1,929 | 1,930 | 223,200 |
| 2023/03/30 | 1,915 | 1,944 | 1,906 | 1,929 | 148,100 |
| 2023/03/29 | 1,929 | 1,939 | 1,911 | 1,922 | 189,000 |
| 2023/03/28 | 1,894 | 1,925 | 1,887 | 1,925 | 221,900 |
| 2023/03/27 | 1,863 | 1,874 | 1,843 | 1,872 | 159,400 |
| 2023/03/24 | 1,846 | 1,858 | 1,828 | 1,839 | 129,300 |
| 2023/03/23 | 1,811 | 1,850 | 1,810 | 1,849 | 114,900 |
| 2023/03/22 | 1,840 | 1,840 | 1,795 | 1,831 | 338,900 |
| 2023/03/20 | 1,833 | 1,859 | 1,801 | 1,802 | 321,900 |
| 2023/03/17 | 1,863 | 1,865 | 1,812 | 1,857 | 330,300 |
| 2023/03/16 | 1,849 | 1,871 | 1,818 | 1,843 | 312,700 |
| 2023/03/15 | 1,944 | 1,955 | 1,903 | 1,922 | 246,500 |
| 2023/03/14 | 1,940 | 1,943 | 1,892 | 1,893 | 349,100 |
| 2023/03/13 | 1,949 | 1,991 | 1,943 | 1,983 | 229,200 |
| 2023/03/10 | 2,028 | 2,040 | 1,981 | 1,989 | 395,700 |
| 2023/03/09 | 2,072 | 2,075 | 2,035 | 2,067 | 181,200 |
| 2023/03/08 | 2,054 | 2,070 | 2,045 | 2,060 | 179,200 |
| 2023/03/07 | 2,061 | 2,088 | 2,052 | 2,076 | 161,000 |
| 2023/03/06 | 2,098 | 2,118 | 2,076 | 2,079 | 272,400 |
| 2023/03/03 | 2,027 | 2,084 | 2,008 | 2,066 | 269,700 |
| 2023/03/02 | 2,082 | 2,094 | 2,023 | 2,023 | 276,200 |
| 2023/03/01 | 1,963 | 2,055 | 1,958 | 2,050 | 536,800 |
| 2023/02/28 | 2,012 | 2,016 | 1,943 | 1,945 | 235,000 |
| 2023/02/27 | 1,958 | 1,988 | 1,956 | 1,988 | 150,200 |
| 2023/02/24 | 1,970 | 1,973 | 1,932 | 1,968 | 221,100 |
| 2023/02/22 | 2,007 | 2,020 | 1,974 | 1,977 | 204,900 |
| 2023/02/21 | 2,000 | 2,048 | 1,997 | 2,024 | 291,800 |
| 2023/02/20 | 1,979 | 1,998 | 1,969 | 1,987 | 116,500 |
| 2023/02/17 | 1,953 | 1,985 | 1,953 | 1,985 | 122,900 |
| 2023/02/16 | 2,001 | 2,001 | 1,961 | 1,968 | 255,500 |
| 2023/02/15 | 2,025 | 2,035 | 1,997 | 2,001 | 134,600 |
| 2023/02/14 | 2,015 | 2,028 | 1,996 | 2,013 | 223,600 |
| 2023/02/13 | 2,042 | 2,047 | 2,001 | 2,014 | 144,600 |
| 2023/02/10 | 2,075 | 2,156 | 2,029 | 2,037 | 841,300 |
| 2023/02/09 | 1,962 | 2,053 | 1,960 | 2,031 | 802,400 |
| 2023/02/08 | 1,935 | 1,935 | 1,899 | 1,922 | 266,900 |
| 2023/02/07 | 1,947 | 1,963 | 1,927 | 1,939 | 212,300 |
| 2023/02/06 | 1,983 | 1,990 | 1,945 | 1,961 | 149,500 |
| 2023/02/03 | 1,950 | 1,970 | 1,940 | 1,961 | 132,000 |
| 2023/02/02 | 2,013 | 2,013 | 1,956 | 1,977 | 103,600 |
| 2023/02/01 | 2,007 | 2,011 | 1,996 | 1,998 | 117,200 |
| 2023/01/31 | 2,002 | 2,006 | 1,973 | 1,990 | 195,000 |
| 2023/01/30 | 2,045 | 2,045 | 1,986 | 2,005 | 192,500 |
| 2023/01/27 | 2,032 | 2,051 | 2,017 | 2,048 | 225,400 |
| 2023/01/26 | 2,073 | 2,079 | 2,015 | 2,031 | 252,400 |
| 2023/01/25 | 2,011 | 2,045 | 2,000 | 2,037 | 213,900 |
| 2023/01/24 | 2,025 | 2,056 | 2,012 | 2,015 | 271,400 |
| 2023/01/23 | 2,036 | 2,060 | 2,005 | 2,023 | 341,500 |
| 2023/01/20 | 1,905 | 1,994 | 1,905 | 1,993 | 376,300 |
| 2023/01/19 | 1,933 | 1,945 | 1,913 | 1,914 | 207,500 |
| 2023/01/18 | 1,907 | 1,977 | 1,900 | 1,961 | 210,200 |
| 2023/01/17 | 1,896 | 1,910 | 1,888 | 1,903 | 125,600 |
| 2023/01/16 | 1,970 | 1,970 | 1,902 | 1,902 | 212,800 |
| 2023/01/13 | 2,005 | 2,021 | 1,940 | 1,944 | 365,900 |
| 2023/01/12 | 1,935 | 2,042 | 1,924 | 2,000 | 494,300 |
| 2023/01/11 | 1,932 | 1,941 | 1,900 | 1,905 | 129,800 |
| 2023/01/10 | 1,905 | 1,939 | 1,897 | 1,907 | 143,300 |
| 2023/01/06 | 1,861 | 1,891 | 1,857 | 1,886 | 151,000 |
| 2023/01/05 | 1,865 | 1,873 | 1,829 | 1,853 | 186,400 |
| 2023/01/04 | 1,880 | 1,883 | 1,852 | 1,855 | 140,100 |