5541 大平洋金属(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 1,304 | 1,331 | 1,294 | 1,329 | 144,400 | 1,329 |
| 2024-09-06 | 1,375 | 1,375 | 1,328 | 1,332 | 121,200 | 1,332 |
| 2024-09-05 | 1,327 | 1,380 | 1,319 | 1,355 | 178,500 | 1,355 |
| 2024-09-04 | 1,332 | 1,353 | 1,312 | 1,337 | 251,200 | 1,337 |
| 2024-09-03 | 1,381 | 1,408 | 1,359 | 1,366 | 219,300 | 1,366 |
| 2024-09-02 | 1,405 | 1,411 | 1,371 | 1,377 | 103,100 | 1,377 |
| 2024-08-30 | 1,382 | 1,398 | 1,375 | 1,394 | 95,200 | 1,394 |
| 2024-08-29 | 1,380 | 1,392 | 1,370 | 1,379 | 108,600 | 1,379 |
| 2024-08-28 | 1,435 | 1,435 | 1,379 | 1,398 | 177,400 | 1,398 |
| 2024-08-27 | 1,430 | 1,443 | 1,413 | 1,433 | 242,400 | 1,433 |
| 2024-08-26 | 1,348 | 1,422 | 1,337 | 1,422 | 277,500 | 1,422 |
| 2024-08-23 | 1,364 | 1,373 | 1,335 | 1,346 | 116,900 | 1,346 |
| 2024-08-22 | 1,391 | 1,406 | 1,372 | 1,374 | 107,800 | 1,374 |
| 2024-08-21 | 1,365 | 1,406 | 1,359 | 1,387 | 149,100 | 1,387 |
| 2024-08-20 | 1,400 | 1,420 | 1,375 | 1,380 | 147,100 | 1,380 |
| 2024-08-19 | 1,398 | 1,401 | 1,367 | 1,375 | 116,800 | 1,375 |
| 2024-08-16 | 1,425 | 1,470 | 1,386 | 1,398 | 490,100 | 1,398 |
| 2024-08-15 | 1,400 | 1,416 | 1,385 | 1,413 | 188,400 | 1,413 |
| 2024-08-14 | 1,374 | 1,419 | 1,372 | 1,400 | 340,700 | 1,400 |
| 2024-08-13 | 1,398 | 1,398 | 1,344 | 1,373 | 370,300 | 1,373 |
| 2024-08-09 | 1,290 | 1,350 | 1,272 | 1,341 | 389,800 | 1,341 |
| 2024-08-08 | 1,265 | 1,283 | 1,235 | 1,270 | 330,100 | 1,270 |
| 2024-08-07 | 1,283 | 1,317 | 1,266 | 1,281 | 302,400 | 1,281 |
| 2024-08-06 | 1,218 | 1,330 | 1,160 | 1,313 | 707,000 | 1,313 |
| 2024-08-05 | 1,248 | 1,279 | 1,150 | 1,158 | 804,500 | 1,158 |
| 2024-08-02 | 1,397 | 1,413 | 1,337 | 1,338 | 594,100 | 1,338 |
| 2024-08-01 | 1,355 | 1,403 | 1,345 | 1,385 | 580,800 | 1,385 |
| 2024-07-31 | 1,310 | 1,364 | 1,293 | 1,364 | 446,600 | 1,364 |
| 2024-07-30 | 1,290 | 1,314 | 1,285 | 1,310 | 274,200 | 1,310 |
| 2024-07-29 | 1,265 | 1,303 | 1,263 | 1,297 | 397,600 | 1,297 |
| 2024-07-26 | 1,240 | 1,267 | 1,237 | 1,260 | 320,800 | 1,260 |
| 2024-07-25 | 1,223 | 1,238 | 1,222 | 1,229 | 268,100 | 1,229 |
| 2024-07-24 | 1,251 | 1,259 | 1,238 | 1,238 | 338,400 | 1,238 |
| 2024-07-23 | 1,251 | 1,264 | 1,248 | 1,255 | 116,000 | 1,255 |
| 2024-07-22 | 1,260 | 1,263 | 1,248 | 1,248 | 430,700 | 1,248 |
| 2024-07-19 | 1,279 | 1,279 | 1,259 | 1,263 | 392,700 | 1,263 |
| 2024-07-18 | 1,282 | 1,293 | 1,279 | 1,279 | 138,800 | 1,279 |
| 2024-07-17 | 1,293 | 1,305 | 1,283 | 1,290 | 175,000 | 1,290 |
| 2024-07-16 | 1,290 | 1,291 | 1,279 | 1,284 | 163,600 | 1,284 |
| 2024-07-12 | 1,286 | 1,303 | 1,284 | 1,292 | 144,900 | 1,292 |
| 2024-07-11 | 1,293 | 1,293 | 1,279 | 1,288 | 100,600 | 1,288 |
| 2024-07-10 | 1,301 | 1,301 | 1,276 | 1,281 | 154,200 | 1,281 |
| 2024-07-09 | 1,286 | 1,305 | 1,285 | 1,303 | 137,900 | 1,303 |
| 2024-07-08 | 1,294 | 1,299 | 1,279 | 1,279 | 133,400 | 1,279 |
| 2024-07-05 | 1,292 | 1,295 | 1,280 | 1,289 | 191,200 | 1,289 |
| 2024-07-04 | 1,284 | 1,305 | 1,275 | 1,296 | 248,500 | 1,296 |
| 2024-07-03 | 1,275 | 1,279 | 1,262 | 1,269 | 257,700 | 1,269 |
| 2024-07-02 | 1,274 | 1,281 | 1,266 | 1,281 | 134,500 | 1,281 |
| 2024-07-01 | 1,284 | 1,291 | 1,273 | 1,273 | 87,200 | 1,273 |
| 2024-06-28 | 1,295 | 1,301 | 1,277 | 1,281 | 143,300 | 1,281 |
| 2024-06-27 | 1,289 | 1,297 | 1,289 | 1,289 | 82,300 | 1,289 |
| 2024-06-26 | 1,286 | 1,300 | 1,285 | 1,296 | 109,400 | 1,296 |
| 2024-06-25 | 1,292 | 1,301 | 1,287 | 1,287 | 113,000 | 1,287 |
| 2024-06-24 | 1,288 | 1,295 | 1,280 | 1,288 | 149,600 | 1,288 |
| 2024-06-21 | 1,284 | 1,308 | 1,284 | 1,288 | 310,500 | 1,288 |
| 2024-06-20 | 1,273 | 1,277 | 1,264 | 1,271 | 85,900 | 1,271 |
| 2024-06-19 | 1,268 | 1,285 | 1,266 | 1,273 | 143,300 | 1,273 |
| 2024-06-18 | 1,260 | 1,268 | 1,255 | 1,264 | 122,500 | 1,264 |
| 2024-06-17 | 1,277 | 1,277 | 1,254 | 1,257 | 303,300 | 1,257 |
| 2024-06-14 | 1,256 | 1,300 | 1,256 | 1,286 | 281,900 | 1,286 |
| 2024-06-13 | 1,284 | 1,289 | 1,257 | 1,269 | 329,100 | 1,269 |
| 2024-06-12 | 1,294 | 1,309 | 1,281 | 1,291 | 154,600 | 1,291 |
| 2024-06-11 | 1,295 | 1,298 | 1,275 | 1,295 | 175,800 | 1,295 |
| 2024-06-10 | 1,274 | 1,295 | 1,270 | 1,287 | 141,700 | 1,287 |
| 2024-06-07 | 1,262 | 1,293 | 1,262 | 1,280 | 256,000 | 1,280 |
| 2024-06-06 | 1,260 | 1,275 | 1,254 | 1,262 | 305,300 | 1,262 |
| 2024-06-05 | 1,276 | 1,279 | 1,258 | 1,260 | 376,500 | 1,260 |
| 2024-06-04 | 1,287 | 1,291 | 1,278 | 1,284 | 123,700 | 1,284 |
| 2024-06-03 | 1,301 | 1,304 | 1,287 | 1,292 | 119,100 | 1,292 |
| 2024-05-31 | 1,265 | 1,303 | 1,265 | 1,303 | 239,900 | 1,303 |
| 2024-05-30 | 1,254 | 1,270 | 1,251 | 1,268 | 266,100 | 1,268 |
| 2024-05-29 | 1,330 | 1,330 | 1,273 | 1,273 | 296,900 | 1,273 |
| 2024-05-28 | 1,292 | 1,343 | 1,283 | 1,323 | 464,800 | 1,323 |
| 2024-05-27 | 1,257 | 1,279 | 1,248 | 1,279 | 300,200 | 1,279 |
| 2024-05-24 | 1,268 | 1,295 | 1,263 | 1,268 | 315,400 | 1,268 |
| 2024-05-23 | 1,308 | 1,313 | 1,273 | 1,292 | 324,700 | 1,292 |
| 2024-05-22 | 1,350 | 1,372 | 1,320 | 1,320 | 320,000 | 1,320 |
| 2024-05-21 | 1,390 | 1,439 | 1,351 | 1,352 | 677,600 | 1,352 |
| 2024-05-20 | 1,324 | 1,392 | 1,324 | 1,364 | 840,500 | 1,364 |
| 2024-05-17 | 1,264 | 1,300 | 1,253 | 1,294 | 331,900 | 1,294 |
| 2024-05-16 | 1,279 | 1,283 | 1,254 | 1,272 | 356,400 | 1,272 |
| 2024-05-15 | 1,322 | 1,337 | 1,270 | 1,277 | 624,100 | 1,277 |
| 2024-05-14 | 1,291 | 1,327 | 1,291 | 1,315 | 418,900 | 1,315 |
| 2024-05-13 | 1,248 | 1,295 | 1,230 | 1,285 | 545,200 | 1,285 |
| 2024-05-10 | 1,291 | 1,307 | 1,283 | 1,298 | 285,800 | 1,298 |
| 2024-05-09 | 1,290 | 1,291 | 1,269 | 1,276 | 384,100 | 1,276 |
| 2024-05-08 | 1,298 | 1,308 | 1,288 | 1,291 | 143,700 | 1,291 |
| 2024-05-07 | 1,315 | 1,315 | 1,292 | 1,299 | 197,200 | 1,299 |
| 2024-05-02 | 1,310 | 1,314 | 1,298 | 1,307 | 127,300 | 1,307 |
| 2024-05-01 | 1,300 | 1,320 | 1,295 | 1,303 | 253,100 | 1,303 |
| 2024-04-30 | 1,324 | 1,348 | 1,306 | 1,314 | 317,100 | 1,314 |
| 2024-04-26 | 1,286 | 1,309 | 1,277 | 1,309 | 205,000 | 1,309 |
| 2024-04-25 | 1,297 | 1,322 | 1,288 | 1,290 | 298,100 | 1,290 |
| 2024-04-24 | 1,298 | 1,311 | 1,287 | 1,302 | 240,800 | 1,302 |
| 2024-04-23 | 1,294 | 1,307 | 1,285 | 1,291 | 179,100 | 1,291 |
| 2024-04-22 | 1,296 | 1,320 | 1,289 | 1,294 | 282,100 | 1,294 |
| 2024-04-19 | 1,282 | 1,286 | 1,248 | 1,262 | 474,800 | 1,262 |
| 2024-04-18 | 1,281 | 1,328 | 1,281 | 1,287 | 391,500 | 1,287 |
| 2024-04-17 | 1,284 | 1,287 | 1,253 | 1,285 | 447,600 | 1,285 |
| 2024-04-16 | 1,304 | 1,304 | 1,285 | 1,288 | 632,100 | 1,288 |
| 2024-04-15 | 1,344 | 1,375 | 1,312 | 1,317 | 419,400 | 1,317 |
| 2024-04-12 | 1,297 | 1,356 | 1,295 | 1,350 | 461,500 | 1,350 |
| 2024-04-11 | 1,310 | 1,312 | 1,292 | 1,298 | 401,200 | 1,298 |
| 2024-04-10 | 1,316 | 1,337 | 1,316 | 1,320 | 281,200 | 1,320 |
| 2024-04-09 | 1,308 | 1,330 | 1,299 | 1,317 | 396,100 | 1,317 |
| 2024-04-08 | 1,319 | 1,333 | 1,307 | 1,312 | 279,900 | 1,312 |
| 2024-04-05 | 1,301 | 1,321 | 1,282 | 1,317 | 366,100 | 1,317 |
| 2024-04-04 | 1,312 | 1,334 | 1,303 | 1,311 | 288,100 | 1,311 |
| 2024-04-03 | 1,320 | 1,334 | 1,300 | 1,300 | 542,700 | 1,300 |
| 2024-04-02 | 1,336 | 1,355 | 1,311 | 1,321 | 447,600 | 1,321 |
| 2024-04-01 | 1,386 | 1,409 | 1,327 | 1,335 | 461,500 | 1,335 |
| 2024-03-29 | 1,354 | 1,377 | 1,342 | 1,365 | 2,661,400 | 1,365 |
| 2024-03-28 | 1,320 | 1,356 | 1,320 | 1,347 | 395,100 | 1,347 |
| 2024-03-27 | 1,320 | 1,342 | 1,311 | 1,320 | 357,500 | 1,320 |
| 2024-03-26 | 1,315 | 1,326 | 1,304 | 1,316 | 378,700 | 1,316 |
| 2024-03-25 | 1,360 | 1,360 | 1,324 | 1,324 | 416,700 | 1,324 |
| 2024-03-22 | 1,362 | 1,379 | 1,336 | 1,368 | 352,100 | 1,368 |
| 2024-03-21 | 1,348 | 1,361 | 1,339 | 1,359 | 359,700 | 1,359 |
| 2024-03-19 | 1,379 | 1,379 | 1,341 | 1,344 | 358,700 | 1,344 |
| 2024-03-18 | 1,371 | 1,403 | 1,340 | 1,390 | 386,200 | 1,390 |
| 2024-03-15 | 1,340 | 1,350 | 1,326 | 1,341 | 298,900 | 1,341 |
| 2024-03-14 | 1,340 | 1,363 | 1,335 | 1,358 | 264,000 | 1,358 |
| 2024-03-13 | 1,365 | 1,371 | 1,333 | 1,335 | 284,500 | 1,335 |
| 2024-03-12 | 1,347 | 1,373 | 1,334 | 1,370 | 311,700 | 1,370 |
| 2024-03-11 | 1,400 | 1,402 | 1,336 | 1,349 | 458,700 | 1,349 |
| 2024-03-08 | 1,404 | 1,427 | 1,378 | 1,420 | 418,200 | 1,420 |
| 2024-03-07 | 1,394 | 1,422 | 1,367 | 1,374 | 350,400 | 1,374 |
| 2024-03-06 | 1,354 | 1,392 | 1,343 | 1,382 | 383,500 | 1,382 |
| 2024-03-05 | 1,420 | 1,452 | 1,370 | 1,382 | 1,032,000 | 1,382 |
| 2024-03-04 | 1,406 | 1,424 | 1,387 | 1,418 | 679,700 | 1,418 |
| 2024-03-01 | 1,330 | 1,388 | 1,317 | 1,378 | 692,700 | 1,378 |
| 2024-02-29 | 1,316 | 1,334 | 1,302 | 1,325 | 382,500 | 1,325 |
| 2024-02-28 | 1,348 | 1,354 | 1,311 | 1,327 | 493,000 | 1,327 |
| 2024-02-27 | 1,367 | 1,369 | 1,350 | 1,350 | 336,100 | 1,350 |
| 2024-02-26 | 1,370 | 1,392 | 1,352 | 1,367 | 303,400 | 1,367 |
| 2024-02-22 | 1,400 | 1,402 | 1,359 | 1,367 | 257,100 | 1,367 |
| 2024-02-21 | 1,388 | 1,391 | 1,348 | 1,375 | 334,500 | 1,375 |
| 2024-02-20 | 1,400 | 1,423 | 1,377 | 1,407 | 448,500 | 1,407 |
| 2024-02-19 | 1,348 | 1,408 | 1,346 | 1,404 | 529,000 | 1,404 |
| 2024-02-16 | 1,320 | 1,372 | 1,317 | 1,347 | 610,600 | 1,347 |
| 2024-02-15 | 1,339 | 1,343 | 1,301 | 1,313 | 381,700 | 1,313 |
| 2024-02-14 | 1,371 | 1,377 | 1,308 | 1,317 | 733,000 | 1,317 |
| 2024-02-13 | 1,343 | 1,412 | 1,317 | 1,386 | 812,900 | 1,386 |
| 2024-02-09 | 1,378 | 1,379 | 1,330 | 1,336 | 601,900 | 1,336 |
| 2024-02-08 | 1,358 | 1,377 | 1,332 | 1,361 | 469,700 | 1,361 |
| 2024-02-07 | 1,327 | 1,362 | 1,311 | 1,358 | 854,300 | 1,358 |
| 2024-02-06 | 1,410 | 1,410 | 1,343 | 1,367 | 2,097,300 | 1,367 |
| 2024-02-05 | 1,451 | 1,528 | 1,435 | 1,520 | 1,634,100 | 1,520 |
| 2024-02-02 | 1,420 | 1,444 | 1,407 | 1,418 | 1,036,000 | 1,418 |
| 2024-02-01 | 1,428 | 1,445 | 1,397 | 1,404 | 854,000 | 1,404 |
| 2024-01-31 | 1,475 | 1,483 | 1,407 | 1,431 | 1,382,300 | 1,431 |
| 2024-01-30 | 1,550 | 1,588 | 1,472 | 1,475 | 2,252,300 | 1,475 |
| 2024-01-29 | 1,448 | 1,488 | 1,448 | 1,481 | 1,718,100 | 1,481 |
| 2024-01-26 | 1,454 | 1,495 | 1,440 | 1,458 | 3,469,300 | 1,458 |
| 2024-01-25 | 1,260 | 1,289 | 1,253 | 1,274 | 756,200 | 1,274 |
| 2024-01-24 | 1,235 | 1,258 | 1,229 | 1,251 | 437,300 | 1,251 |
| 2024-01-23 | 1,268 | 1,269 | 1,227 | 1,236 | 474,300 | 1,236 |
| 2024-01-22 | 1,210 | 1,254 | 1,194 | 1,254 | 773,500 | 1,254 |
| 2024-01-19 | 1,172 | 1,219 | 1,167 | 1,208 | 928,900 | 1,208 |
| 2024-01-18 | 1,167 | 1,182 | 1,143 | 1,149 | 901,300 | 1,149 |
| 2024-01-17 | 1,195 | 1,204 | 1,175 | 1,175 | 740,500 | 1,175 |
| 2024-01-16 | 1,223 | 1,231 | 1,194 | 1,194 | 481,200 | 1,194 |
| 2024-01-15 | 1,242 | 1,243 | 1,221 | 1,223 | 261,800 | 1,223 |
| 2024-01-12 | 1,215 | 1,233 | 1,198 | 1,232 | 455,900 | 1,232 |
| 2024-01-11 | 1,203 | 1,212 | 1,195 | 1,199 | 394,400 | 1,199 |
| 2024-01-10 | 1,200 | 1,215 | 1,195 | 1,197 | 287,700 | 1,197 |
| 2024-01-09 | 1,212 | 1,219 | 1,192 | 1,201 | 445,700 | 1,201 |
| 2024-01-05 | 1,224 | 1,227 | 1,208 | 1,209 | 271,000 | 1,209 |
| 2024-01-04 | 1,206 | 1,238 | 1,191 | 1,228 | 310,900 | 1,228 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株
