5541 大平洋金属(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-06 | 1,934 | 1,954 | 1,922 | 1,924 | 181,400 | 1,924 |
| 2025-10-03 | 1,900 | 1,929 | 1,900 | 1,917 | 133,700 | 1,917 |
| 2025-10-02 | 1,897 | 1,941 | 1,894 | 1,922 | 194,000 | 1,922 |
| 2025-10-01 | 1,965 | 1,965 | 1,884 | 1,887 | 355,200 | 1,887 |
| 2025-09-30 | 2,049 | 2,055 | 1,984 | 1,992 | 392,000 | 1,992 |
| 2025-09-29 | 2,010 | 2,048 | 1,988 | 2,029 | 444,000 | 2,029 |
| 2025-09-26 | 2,047 | 2,080 | 2,047 | 2,063 | 652,200 | 2,063 |
| 2025-09-25 | 2,047 | 2,085 | 2,042 | 2,067 | 438,600 | 2,067 |
| 2025-09-24 | 2,031 | 2,041 | 2,020 | 2,040 | 214,100 | 2,040 |
| 2025-09-22 | 2,030 | 2,048 | 2,024 | 2,035 | 265,700 | 2,035 |
| 2025-09-19 | 2,032 | 2,045 | 2,003 | 2,024 | 413,600 | 2,024 |
| 2025-09-18 | 2,030 | 2,046 | 2,012 | 2,024 | 301,100 | 2,024 |
| 2025-09-17 | 2,047 | 2,047 | 2,025 | 2,032 | 381,200 | 2,032 |
| 2025-09-16 | 2,068 | 2,069 | 2,038 | 2,051 | 196,000 | 2,051 |
| 2025-09-12 | 2,050 | 2,067 | 2,031 | 2,058 | 298,000 | 2,058 |
| 2025-09-11 | 2,046 | 2,060 | 2,021 | 2,024 | 265,200 | 2,024 |
| 2025-09-10 | 2,040 | 2,053 | 2,028 | 2,034 | 260,000 | 2,034 |
| 2025-09-09 | 2,106 | 2,115 | 2,040 | 2,045 | 424,400 | 2,045 |
| 2025-09-08 | 2,100 | 2,125 | 2,095 | 2,106 | 317,500 | 2,106 |
| 2025-09-05 | 2,055 | 2,098 | 2,048 | 2,098 | 379,300 | 2,098 |
| 2025-09-04 | 2,030 | 2,109 | 2,007 | 2,066 | 692,600 | 2,066 |
| 2025-09-03 | 2,055 | 2,073 | 2,015 | 2,029 | 419,000 | 2,029 |
| 2025-09-02 | 2,050 | 2,069 | 2,038 | 2,053 | 299,200 | 2,053 |
| 2025-09-01 | 2,075 | 2,097 | 2,047 | 2,059 | 424,000 | 2,059 |
| 2025-08-29 | 2,010 | 2,107 | 2,002 | 2,103 | 628,400 | 2,103 |
| 2025-08-28 | 2,061 | 2,088 | 2,000 | 2,010 | 518,900 | 2,010 |
| 2025-08-27 | 2,035 | 2,074 | 2,015 | 2,059 | 400,600 | 2,059 |
| 2025-08-26 | 2,057 | 2,078 | 2,013 | 2,034 | 515,800 | 2,034 |
| 2025-08-25 | 2,006 | 2,059 | 1,992 | 2,043 | 648,500 | 2,043 |
| 2025-08-22 | 2,005 | 2,028 | 1,984 | 1,984 | 532,800 | 1,984 |
| 2025-08-21 | 1,950 | 2,006 | 1,944 | 1,983 | 582,600 | 1,983 |
| 2025-08-20 | 1,859 | 1,969 | 1,856 | 1,953 | 855,700 | 1,953 |
| 2025-08-19 | 1,828 | 1,866 | 1,815 | 1,862 | 375,200 | 1,862 |
| 2025-08-18 | 1,875 | 1,879 | 1,851 | 1,853 | 394,000 | 1,853 |
| 2025-08-15 | 1,836 | 1,862 | 1,825 | 1,862 | 297,300 | 1,862 |
| 2025-08-14 | 1,842 | 1,849 | 1,825 | 1,844 | 242,600 | 1,844 |
| 2025-08-13 | 1,848 | 1,873 | 1,840 | 1,842 | 386,800 | 1,842 |
| 2025-08-12 | 1,879 | 1,879 | 1,841 | 1,844 | 449,600 | 1,844 |
| 2025-08-08 | 1,863 | 1,876 | 1,820 | 1,857 | 521,300 | 1,857 |
| 2025-08-07 | 1,937 | 1,942 | 1,853 | 1,880 | 405,600 | 1,880 |
| 2025-08-06 | 1,909 | 1,940 | 1,900 | 1,922 | 244,800 | 1,922 |
| 2025-08-05 | 1,900 | 1,928 | 1,889 | 1,905 | 413,500 | 1,905 |
| 2025-08-04 | 1,848 | 1,889 | 1,841 | 1,889 | 312,200 | 1,889 |
| 2025-08-01 | 1,854 | 1,877 | 1,842 | 1,858 | 251,600 | 1,858 |
| 2025-07-31 | 1,851 | 1,864 | 1,841 | 1,854 | 313,600 | 1,854 |
| 2025-07-30 | 1,873 | 1,883 | 1,853 | 1,877 | 212,800 | 1,877 |
| 2025-07-29 | 1,824 | 1,868 | 1,820 | 1,861 | 279,400 | 1,861 |
| 2025-07-28 | 1,869 | 1,869 | 1,817 | 1,821 | 414,200 | 1,821 |
| 2025-07-25 | 1,880 | 1,888 | 1,857 | 1,879 | 293,700 | 1,879 |
| 2025-07-24 | 1,849 | 1,884 | 1,840 | 1,883 | 453,700 | 1,883 |
| 2025-07-23 | 1,847 | 1,868 | 1,831 | 1,839 | 473,400 | 1,839 |
| 2025-07-22 | 1,765 | 1,865 | 1,754 | 1,856 | 860,200 | 1,856 |
| 2025-07-18 | 1,744 | 1,756 | 1,732 | 1,755 | 247,100 | 1,755 |
| 2025-07-17 | 1,742 | 1,754 | 1,737 | 1,753 | 181,900 | 1,753 |
| 2025-07-16 | 1,731 | 1,753 | 1,720 | 1,740 | 260,200 | 1,740 |
| 2025-07-15 | 1,755 | 1,755 | 1,734 | 1,742 | 206,000 | 1,742 |
| 2025-07-14 | 1,752 | 1,768 | 1,745 | 1,753 | 314,300 | 1,753 |
| 2025-07-11 | 1,770 | 1,770 | 1,746 | 1,751 | 221,600 | 1,751 |
| 2025-07-10 | 1,769 | 1,769 | 1,735 | 1,756 | 230,100 | 1,756 |
| 2025-07-09 | 1,729 | 1,771 | 1,729 | 1,764 | 357,000 | 1,764 |
| 2025-07-08 | 1,707 | 1,728 | 1,706 | 1,723 | 174,000 | 1,723 |
| 2025-07-07 | 1,750 | 1,750 | 1,706 | 1,707 | 255,500 | 1,707 |
| 2025-07-04 | 1,768 | 1,801 | 1,724 | 1,754 | 511,800 | 1,754 |
| 2025-07-03 | 1,757 | 1,809 | 1,749 | 1,766 | 690,400 | 1,766 |
| 2025-07-02 | 1,704 | 1,747 | 1,695 | 1,743 | 264,100 | 1,743 |
| 2025-07-01 | 1,749 | 1,753 | 1,704 | 1,710 | 232,000 | 1,710 |
| 2025-06-30 | 1,750 | 1,762 | 1,735 | 1,750 | 461,200 | 1,750 |
| 2025-06-27 | 1,713 | 1,756 | 1,702 | 1,744 | 404,500 | 1,744 |
| 2025-06-26 | 1,693 | 1,711 | 1,661 | 1,710 | 225,700 | 1,710 |
| 2025-06-25 | 1,620 | 1,699 | 1,616 | 1,685 | 456,300 | 1,685 |
| 2025-06-24 | 1,645 | 1,689 | 1,615 | 1,619 | 889,800 | 1,619 |
| 2025-06-23 | 1,735 | 1,738 | 1,715 | 1,716 | 132,700 | 1,716 |
| 2025-06-20 | 1,736 | 1,759 | 1,729 | 1,740 | 394,300 | 1,740 |
| 2025-06-19 | 1,725 | 1,760 | 1,704 | 1,750 | 275,500 | 1,750 |
| 2025-06-18 | 1,701 | 1,729 | 1,696 | 1,725 | 208,100 | 1,725 |
| 2025-06-17 | 1,751 | 1,756 | 1,697 | 1,703 | 269,300 | 1,703 |
| 2025-06-16 | 1,715 | 1,784 | 1,707 | 1,742 | 405,900 | 1,742 |
| 2025-06-13 | 1,734 | 1,734 | 1,711 | 1,718 | 130,700 | 1,718 |
| 2025-06-12 | 1,752 | 1,755 | 1,719 | 1,725 | 196,500 | 1,725 |
| 2025-06-11 | 1,778 | 1,779 | 1,745 | 1,749 | 187,100 | 1,749 |
| 2025-06-10 | 1,780 | 1,807 | 1,767 | 1,776 | 271,700 | 1,776 |
| 2025-06-09 | 1,800 | 1,803 | 1,752 | 1,762 | 269,000 | 1,762 |
| 2025-06-06 | 1,796 | 1,804 | 1,781 | 1,791 | 198,100 | 1,791 |
| 2025-06-05 | 1,750 | 1,800 | 1,744 | 1,791 | 284,300 | 1,791 |
| 2025-06-04 | 1,770 | 1,789 | 1,756 | 1,765 | 195,300 | 1,765 |
| 2025-06-03 | 1,770 | 1,776 | 1,748 | 1,764 | 232,100 | 1,764 |
| 2025-06-02 | 1,745 | 1,802 | 1,735 | 1,788 | 449,200 | 1,788 |
| 2025-05-30 | 1,785 | 1,789 | 1,738 | 1,745 | 435,700 | 1,745 |
| 2025-05-29 | 1,799 | 1,813 | 1,756 | 1,790 | 756,300 | 1,790 |
| 2025-05-28 | 1,718 | 1,738 | 1,696 | 1,696 | 179,400 | 1,696 |
| 2025-05-27 | 1,719 | 1,719 | 1,700 | 1,710 | 92,300 | 1,710 |
| 2025-05-26 | 1,720 | 1,730 | 1,707 | 1,716 | 131,700 | 1,716 |
| 2025-05-23 | 1,703 | 1,726 | 1,695 | 1,700 | 180,800 | 1,700 |
| 2025-05-22 | 1,730 | 1,732 | 1,691 | 1,703 | 143,600 | 1,703 |
| 2025-05-21 | 1,680 | 1,739 | 1,671 | 1,733 | 299,900 | 1,733 |
| 2025-05-20 | 1,685 | 1,687 | 1,654 | 1,676 | 252,200 | 1,676 |
| 2025-05-19 | 1,678 | 1,691 | 1,664 | 1,673 | 197,400 | 1,673 |
| 2025-05-16 | 1,653 | 1,714 | 1,645 | 1,689 | 324,700 | 1,689 |
| 2025-05-15 | 1,690 | 1,693 | 1,644 | 1,665 | 222,800 | 1,665 |
| 2025-05-14 | 1,677 | 1,700 | 1,657 | 1,698 | 195,700 | 1,698 |
| 2025-05-13 | 1,690 | 1,696 | 1,661 | 1,675 | 296,400 | 1,675 |
| 2025-05-12 | 1,668 | 1,714 | 1,613 | 1,704 | 474,800 | 1,704 |
| 2025-05-09 | 1,667 | 1,707 | 1,537 | 1,588 | 733,700 | 1,588 |
| 2025-05-08 | 1,668 | 1,683 | 1,657 | 1,677 | 120,400 | 1,677 |
| 2025-05-07 | 1,662 | 1,698 | 1,659 | 1,685 | 172,100 | 1,685 |
| 2025-05-02 | 1,665 | 1,682 | 1,651 | 1,662 | 143,900 | 1,662 |
| 2025-05-01 | 1,708 | 1,720 | 1,671 | 1,672 | 286,000 | 1,672 |
| 2025-04-30 | 1,766 | 1,776 | 1,720 | 1,729 | 245,700 | 1,729 |
| 2025-04-28 | 1,799 | 1,799 | 1,751 | 1,762 | 226,000 | 1,762 |
| 2025-04-25 | 1,742 | 1,835 | 1,738 | 1,804 | 257,900 | 1,804 |
| 2025-04-24 | 1,783 | 1,795 | 1,743 | 1,743 | 94,500 | 1,743 |
| 2025-04-23 | 1,801 | 1,805 | 1,776 | 1,780 | 141,800 | 1,780 |
| 2025-04-22 | 1,774 | 1,790 | 1,770 | 1,782 | 80,700 | 1,782 |
| 2025-04-21 | 1,764 | 1,785 | 1,752 | 1,774 | 119,100 | 1,774 |
| 2025-04-18 | 1,756 | 1,764 | 1,720 | 1,764 | 177,100 | 1,764 |
| 2025-04-17 | 1,716 | 1,728 | 1,711 | 1,726 | 76,600 | 1,726 |
| 2025-04-16 | 1,731 | 1,731 | 1,689 | 1,711 | 138,600 | 1,711 |
| 2025-04-15 | 1,745 | 1,745 | 1,705 | 1,714 | 107,300 | 1,714 |
| 2025-04-14 | 1,733 | 1,750 | 1,708 | 1,735 | 188,400 | 1,735 |
| 2025-04-11 | 1,665 | 1,705 | 1,635 | 1,699 | 192,200 | 1,699 |
| 2025-04-10 | 1,709 | 1,709 | 1,654 | 1,675 | 205,100 | 1,675 |
| 2025-04-09 | 1,599 | 1,611 | 1,561 | 1,592 | 311,800 | 1,592 |
| 2025-04-08 | 1,567 | 1,655 | 1,563 | 1,626 | 386,600 | 1,626 |
| 2025-04-07 | 1,493 | 1,547 | 1,438 | 1,495 | 750,600 | 1,495 |
| 2025-04-04 | 1,623 | 1,651 | 1,594 | 1,628 | 415,200 | 1,628 |
| 2025-04-03 | 1,657 | 1,686 | 1,655 | 1,674 | 284,600 | 1,674 |
| 2025-04-02 | 1,725 | 1,744 | 1,709 | 1,714 | 176,200 | 1,714 |
| 2025-04-01 | 1,720 | 1,746 | 1,704 | 1,712 | 326,800 | 1,712 |
| 2025-03-31 | 1,721 | 1,741 | 1,702 | 1,709 | 378,300 | 1,709 |
| 2025-03-28 | 1,710 | 1,779 | 1,710 | 1,770 | 704,400 | 1,770 |
| 2025-03-27 | 1,859 | 1,859 | 1,832 | 1,842 | 894,800 | 1,842 |
| 2025-03-26 | 1,857 | 1,871 | 1,838 | 1,865 | 378,200 | 1,865 |
| 2025-03-25 | 1,867 | 1,868 | 1,845 | 1,856 | 282,400 | 1,856 |
| 2025-03-24 | 1,887 | 1,887 | 1,852 | 1,855 | 341,400 | 1,855 |
| 2025-03-21 | 1,900 | 1,908 | 1,866 | 1,866 | 495,100 | 1,866 |
| 2025-03-19 | 1,884 | 1,904 | 1,877 | 1,897 | 424,500 | 1,897 |
| 2025-03-18 | 1,880 | 1,898 | 1,873 | 1,886 | 251,700 | 1,886 |
| 2025-03-17 | 1,885 | 1,902 | 1,867 | 1,867 | 311,000 | 1,867 |
| 2025-03-14 | 1,855 | 1,889 | 1,836 | 1,882 | 283,800 | 1,882 |
| 2025-03-13 | 1,879 | 1,900 | 1,856 | 1,865 | 327,700 | 1,865 |
| 2025-03-12 | 1,841 | 1,864 | 1,830 | 1,858 | 287,700 | 1,858 |
| 2025-03-11 | 1,881 | 1,892 | 1,838 | 1,845 | 466,200 | 1,845 |
| 2025-03-10 | 1,915 | 1,918 | 1,885 | 1,894 | 206,300 | 1,894 |
| 2025-03-07 | 1,882 | 1,913 | 1,882 | 1,900 | 307,200 | 1,900 |
| 2025-03-06 | 1,899 | 1,907 | 1,881 | 1,887 | 386,400 | 1,887 |
| 2025-03-05 | 1,900 | 1,907 | 1,873 | 1,900 | 366,100 | 1,900 |
| 2025-03-04 | 1,935 | 1,942 | 1,872 | 1,898 | 943,000 | 1,898 |
| 2025-03-03 | 1,911 | 1,949 | 1,791 | 1,941 | 2,576,900 | 1,941 |
| 2025-02-28 | 1,538 | 1,943 | 1,502 | 1,943 | 295,900 | 1,943 |
| 2025-02-27 | 1,525 | 1,549 | 1,525 | 1,543 | 83,700 | 1,543 |
| 2025-02-26 | 1,530 | 1,545 | 1,516 | 1,526 | 119,400 | 1,526 |
| 2025-02-25 | 1,520 | 1,551 | 1,510 | 1,551 | 117,700 | 1,551 |
| 2025-02-21 | 1,570 | 1,570 | 1,530 | 1,530 | 220,300 | 1,530 |
| 2025-02-20 | 1,614 | 1,646 | 1,557 | 1,557 | 159,700 | 1,557 |
| 2025-02-19 | 1,539 | 1,613 | 1,531 | 1,601 | 200,900 | 1,601 |
| 2025-02-18 | 1,510 | 1,555 | 1,504 | 1,549 | 135,300 | 1,549 |
| 2025-02-17 | 1,541 | 1,572 | 1,505 | 1,525 | 175,700 | 1,525 |
| 2025-02-14 | 1,588 | 1,605 | 1,541 | 1,563 | 158,400 | 1,563 |
| 2025-02-13 | 1,577 | 1,580 | 1,539 | 1,580 | 132,300 | 1,580 |
| 2025-02-12 | 1,611 | 1,618 | 1,521 | 1,567 | 207,600 | 1,567 |
| 2025-02-10 | 1,578 | 1,598 | 1,477 | 1,571 | 355,700 | 1,571 |
| 2025-02-07 | 1,600 | 1,616 | 1,576 | 1,578 | 143,100 | 1,578 |
| 2025-02-06 | 1,671 | 1,674 | 1,592 | 1,609 | 184,900 | 1,609 |
| 2025-02-05 | 1,610 | 1,674 | 1,610 | 1,655 | 265,300 | 1,655 |
| 2025-02-04 | 1,612 | 1,623 | 1,580 | 1,597 | 155,100 | 1,597 |
| 2025-02-03 | 1,539 | 1,615 | 1,536 | 1,604 | 389,400 | 1,604 |
| 2025-01-31 | 1,533 | 1,551 | 1,520 | 1,546 | 196,500 | 1,546 |
| 2025-01-30 | 1,522 | 1,548 | 1,521 | 1,532 | 103,200 | 1,532 |
| 2025-01-29 | 1,549 | 1,555 | 1,532 | 1,535 | 151,400 | 1,535 |
| 2025-01-28 | 1,517 | 1,547 | 1,511 | 1,542 | 155,600 | 1,542 |
| 2025-01-27 | 1,550 | 1,557 | 1,517 | 1,530 | 165,900 | 1,530 |
| 2025-01-24 | 1,501 | 1,535 | 1,501 | 1,520 | 166,400 | 1,520 |
| 2025-01-23 | 1,490 | 1,513 | 1,450 | 1,493 | 249,100 | 1,493 |
| 2025-01-22 | 1,512 | 1,518 | 1,495 | 1,515 | 119,400 | 1,515 |
| 2025-01-21 | 1,541 | 1,556 | 1,508 | 1,508 | 109,000 | 1,508 |
| 2025-01-20 | 1,543 | 1,551 | 1,524 | 1,531 | 108,900 | 1,531 |
| 2025-01-17 | 1,515 | 1,535 | 1,515 | 1,527 | 79,800 | 1,527 |
| 2025-01-16 | 1,545 | 1,555 | 1,507 | 1,535 | 166,200 | 1,535 |
| 2025-01-15 | 1,524 | 1,535 | 1,494 | 1,532 | 179,900 | 1,532 |
| 2025-01-14 | 1,483 | 1,548 | 1,483 | 1,524 | 352,500 | 1,524 |
| 2025-01-10 | 1,443 | 1,480 | 1,443 | 1,480 | 80,900 | 1,480 |
| 2025-01-09 | 1,451 | 1,460 | 1,437 | 1,460 | 111,300 | 1,460 |
| 2025-01-08 | 1,460 | 1,477 | 1,447 | 1,448 | 112,700 | 1,448 |
| 2025-01-07 | 1,459 | 1,470 | 1,445 | 1,470 | 99,000 | 1,470 |
| 2025-01-06 | 1,454 | 1,455 | 1,444 | 1,449 | 144,100 | 1,449 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株