5541 大平洋金属(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 602 | 620 | 602 | 615 | 112,000 | 6,150 |
| 1991-12-27 | 625 | 625 | 601 | 610 | 45,000 | 6,100 |
| 1991-12-26 | 604 | 625 | 602 | 625 | 217,000 | 6,250 |
| 1991-12-25 | 601 | 610 | 601 | 601 | 120,000 | 6,010 |
| 1991-12-24 | 638 | 638 | 601 | 601 | 125,000 | 6,010 |
| 1991-12-20 | 624 | 630 | 621 | 628 | 207,000 | 6,280 |
| 1991-12-19 | 625 | 626 | 622 | 622 | 172,000 | 6,220 |
| 1991-12-18 | 635 | 645 | 630 | 630 | 226,000 | 6,300 |
| 1991-12-17 | 640 | 651 | 639 | 645 | 101,000 | 6,450 |
| 1991-12-16 | 655 | 663 | 647 | 650 | 117,000 | 6,500 |
| 1991-12-13 | 664 | 664 | 648 | 648 | 269,000 | 6,480 |
| 1991-12-12 | 627 | 659 | 627 | 644 | 541,000 | 6,440 |
| 1991-12-11 | 615 | 625 | 612 | 625 | 86,000 | 6,250 |
| 1991-12-10 | 637 | 643 | 615 | 615 | 127,000 | 6,150 |
| 1991-12-09 | 627 | 631 | 627 | 627 | 63,000 | 6,270 |
| 1991-12-06 | 654 | 654 | 622 | 624 | 222,000 | 6,240 |
| 1991-12-05 | 658 | 658 | 635 | 649 | 90,000 | 6,490 |
| 1991-12-04 | 645 | 664 | 641 | 641 | 311,000 | 6,410 |
| 1991-12-03 | 621 | 630 | 614 | 627 | 298,000 | 6,270 |
| 1991-12-02 | 615 | 625 | 611 | 611 | 228,000 | 6,110 |
| 1991-11-29 | 646 | 659 | 615 | 645 | 526,000 | 6,450 |
| 1991-11-28 | 660 | 665 | 641 | 653 | 454,000 | 6,530 |
| 1991-11-27 | 700 | 700 | 671 | 671 | 274,000 | 6,710 |
| 1991-11-26 | 682 | 700 | 666 | 694 | 473,000 | 6,940 |
| 1991-11-25 | 703 | 710 | 681 | 682 | 383,000 | 6,820 |
| 1991-11-22 | 720 | 720 | 705 | 713 | 614,000 | 7,130 |
| 1991-11-21 | 735 | 743 | 711 | 715 | 1,789,000 | 7,150 |
| 1991-11-20 | 730 | 745 | 725 | 734 | 3,545,000 | 7,340 |
| 1991-11-19 | 715 | 759 | 714 | 715 | 5,138,000 | 7,150 |
| 1991-11-18 | 699 | 705 | 682 | 682 | 1,753,000 | 6,820 |
| 1991-11-15 | 725 | 735 | 718 | 729 | 2,060,000 | 7,290 |
| 1991-11-14 | 732 | 737 | 710 | 725 | 2,816,000 | 7,250 |
| 1991-11-13 | 712 | 732 | 708 | 728 | 5,918,000 | 7,280 |
| 1991-11-12 | 691 | 706 | 690 | 702 | 1,141,000 | 7,020 |
| 1991-11-11 | 695 | 700 | 685 | 690 | 582,000 | 6,900 |
| 1991-11-08 | 691 | 710 | 684 | 695 | 1,281,000 | 6,950 |
| 1991-11-07 | 695 | 707 | 683 | 687 | 1,070,000 | 6,870 |
| 1991-11-06 | 680 | 712 | 677 | 685 | 2,256,000 | 6,850 |
| 1991-11-05 | 694 | 695 | 677 | 680 | 262,000 | 6,800 |
| 1991-11-01 | 685 | 695 | 677 | 694 | 1,465,000 | 6,940 |
| 1991-10-31 | 667 | 701 | 661 | 687 | 2,818,000 | 6,870 |
| 1991-10-30 | 660 | 666 | 654 | 657 | 766,000 | 6,570 |
| 1991-10-29 | 645 | 660 | 640 | 651 | 279,000 | 6,510 |
| 1991-10-28 | 650 | 650 | 635 | 645 | 73,000 | 6,450 |
| 1991-10-25 | 660 | 660 | 632 | 650 | 278,000 | 6,500 |
| 1991-10-24 | 640 | 664 | 640 | 651 | 537,000 | 6,510 |
| 1991-10-23 | 625 | 642 | 620 | 635 | 218,000 | 6,350 |
| 1991-10-22 | 618 | 628 | 618 | 625 | 198,000 | 6,250 |
| 1991-10-21 | 626 | 628 | 611 | 628 | 83,000 | 6,280 |
| 1991-10-18 | 604 | 626 | 604 | 626 | 124,000 | 6,260 |
| 1991-10-17 | 625 | 625 | 601 | 623 | 237,000 | 6,230 |
| 1991-10-16 | 627 | 627 | 615 | 619 | 161,000 | 6,190 |
| 1991-10-15 | 627 | 627 | 613 | 619 | 121,000 | 6,190 |
| 1991-10-14 | 609 | 630 | 606 | 630 | 111,000 | 6,300 |
| 1991-10-11 | 614 | 619 | 601 | 609 | 167,000 | 6,090 |
| 1991-10-09 | 620 | 637 | 612 | 624 | 287,000 | 6,240 |
| 1991-10-08 | 630 | 639 | 625 | 639 | 230,000 | 6,390 |
| 1991-10-07 | 638 | 650 | 638 | 638 | 119,000 | 6,380 |
| 1991-10-04 | 666 | 666 | 637 | 651 | 496,000 | 6,510 |
| 1991-10-03 | 630 | 669 | 628 | 664 | 528,000 | 6,640 |
| 1991-10-02 | 640 | 642 | 625 | 630 | 307,000 | 6,300 |
| 1991-10-01 | 630 | 645 | 625 | 637 | 229,000 | 6,370 |
| 1991-09-30 | 641 | 648 | 638 | 640 | 56,000 | 6,400 |
| 1991-09-27 | 649 | 649 | 621 | 638 | 188,000 | 6,380 |
| 1991-09-26 | 640 | 650 | 631 | 650 | 161,000 | 6,500 |
| 1991-09-25 | 650 | 650 | 630 | 630 | 155,000 | 6,300 |
| 1991-09-24 | 648 | 651 | 630 | 630 | 184,000 | 6,300 |
| 1991-09-20 | 665 | 668 | 620 | 638 | 308,000 | 6,380 |
| 1991-09-19 | 698 | 700 | 660 | 675 | 869,000 | 6,750 |
| 1991-09-18 | 658 | 720 | 654 | 708 | 1,921,000 | 7,080 |
| 1991-09-17 | 665 | 671 | 651 | 655 | 923,000 | 6,550 |
| 1991-09-13 | 638 | 668 | 634 | 660 | 1,441,000 | 6,600 |
| 1991-09-12 | 609 | 640 | 609 | 637 | 780,000 | 6,370 |
| 1991-09-11 | 600 | 627 | 600 | 619 | 487,000 | 6,190 |
| 1991-09-10 | 619 | 623 | 605 | 610 | 435,000 | 6,100 |
| 1991-09-09 | 590 | 630 | 590 | 626 | 933,000 | 6,260 |
| 1991-09-06 | 585 | 585 | 580 | 580 | 156,000 | 5,800 |
| 1991-09-05 | 566 | 585 | 560 | 585 | 240,000 | 5,850 |
| 1991-09-04 | 551 | 562 | 550 | 560 | 64,000 | 5,600 |
| 1991-09-03 | 574 | 575 | 560 | 560 | 43,000 | 5,600 |
| 1991-09-02 | 569 | 570 | 560 | 570 | 67,000 | 5,700 |
| 1991-08-30 | 543 | 569 | 535 | 569 | 215,000 | 5,690 |
| 1991-08-29 | 525 | 539 | 525 | 539 | 62,000 | 5,390 |
| 1991-08-28 | 535 | 544 | 520 | 521 | 119,000 | 5,210 |
| 1991-08-27 | 535 | 535 | 520 | 525 | 94,000 | 5,250 |
| 1991-08-26 | 540 | 540 | 520 | 525 | 145,000 | 5,250 |
| 1991-08-23 | 576 | 576 | 545 | 546 | 44,000 | 5,460 |
| 1991-08-22 | 578 | 578 | 565 | 570 | 133,000 | 5,700 |
| 1991-08-21 | 523 | 555 | 523 | 548 | 693,000 | 5,480 |
| 1991-08-20 | 502 | 520 | 501 | 513 | 411,000 | 5,130 |
| 1991-08-19 | 564 | 564 | 495 | 495 | 168,000 | 4,950 |
| 1991-08-16 | 567 | 567 | 560 | 565 | 106,000 | 5,650 |
| 1991-08-15 | 570 | 578 | 561 | 573 | 98,000 | 5,730 |
| 1991-08-14 | 560 | 560 | 554 | 560 | 40,000 | 5,600 |
| 1991-08-13 | 569 | 570 | 555 | 560 | 109,000 | 5,600 |
| 1991-08-12 | 606 | 606 | 570 | 581 | 161,000 | 5,810 |
| 1991-08-09 | 610 | 619 | 607 | 619 | 248,000 | 6,190 |
| 1991-08-08 | 598 | 610 | 595 | 601 | 325,000 | 6,010 |
| 1991-08-07 | 579 | 589 | 579 | 588 | 82,000 | 5,880 |
| 1991-08-06 | 592 | 592 | 576 | 579 | 96,000 | 5,790 |
| 1991-08-05 | 599 | 599 | 582 | 582 | 62,000 | 5,820 |
| 1991-08-02 | 605 | 605 | 586 | 586 | 75,000 | 5,860 |
| 1991-08-01 | 600 | 600 | 591 | 595 | 99,000 | 5,950 |
| 1991-07-31 | 607 | 607 | 590 | 599 | 118,000 | 5,990 |
| 1991-07-30 | 580 | 608 | 580 | 608 | 201,000 | 6,080 |
| 1991-07-29 | 572 | 577 | 570 | 577 | 139,000 | 5,770 |
| 1991-07-26 | 552 | 572 | 548 | 572 | 104,000 | 5,720 |
| 1991-07-25 | 559 | 559 | 549 | 549 | 66,000 | 5,490 |
| 1991-07-24 | 520 | 549 | 520 | 549 | 122,000 | 5,490 |
| 1991-07-23 | 528 | 528 | 520 | 520 | 68,000 | 5,200 |
| 1991-07-22 | 521 | 530 | 521 | 529 | 54,000 | 5,290 |
| 1991-07-19 | 525 | 530 | 521 | 529 | 138,000 | 5,290 |
| 1991-07-18 | 540 | 540 | 520 | 520 | 78,000 | 5,200 |
| 1991-07-17 | 536 | 543 | 535 | 543 | 57,000 | 5,430 |
| 1991-07-16 | 559 | 565 | 549 | 559 | 221,000 | 5,590 |
| 1991-07-15 | 560 | 578 | 560 | 578 | 58,000 | 5,780 |
| 1991-07-12 | 555 | 565 | 550 | 563 | 84,000 | 5,630 |
| 1991-07-11 | 562 | 562 | 542 | 560 | 90,000 | 5,600 |
| 1991-07-10 | 530 | 557 | 530 | 557 | 139,000 | 5,570 |
| 1991-07-09 | 520 | 530 | 490 | 520 | 184,000 | 5,200 |
| 1991-07-08 | 560 | 560 | 550 | 550 | 33,000 | 5,500 |
| 1991-07-05 | 572 | 580 | 560 | 562 | 65,000 | 5,620 |
| 1991-07-04 | 560 | 565 | 560 | 562 | 54,000 | 5,620 |
| 1991-07-03 | 586 | 586 | 570 | 570 | 60,000 | 5,700 |
| 1991-07-02 | 597 | 602 | 595 | 595 | 98,000 | 5,950 |
| 1991-07-01 | 590 | 597 | 585 | 597 | 89,000 | 5,970 |
| 1991-06-28 | 569 | 585 | 569 | 575 | 33,000 | 5,750 |
| 1991-06-27 | 577 | 588 | 569 | 569 | 49,000 | 5,690 |
| 1991-06-26 | 596 | 605 | 587 | 587 | 154,000 | 5,870 |
| 1991-06-25 | 580 | 586 | 569 | 586 | 46,000 | 5,860 |
| 1991-06-24 | 605 | 605 | 590 | 590 | 64,000 | 5,900 |
| 1991-06-21 | 599 | 603 | 590 | 595 | 117,000 | 5,950 |
| 1991-06-20 | 600 | 602 | 595 | 599 | 108,000 | 5,990 |
| 1991-06-19 | 607 | 615 | 590 | 600 | 146,000 | 6,000 |
| 1991-06-18 | 645 | 645 | 620 | 622 | 55,000 | 6,220 |
| 1991-06-17 | 652 | 666 | 645 | 650 | 38,000 | 6,500 |
| 1991-06-14 | 652 | 652 | 640 | 650 | 141,000 | 6,500 |
| 1991-06-13 | 663 | 670 | 649 | 650 | 62,000 | 6,500 |
| 1991-06-12 | 667 | 670 | 661 | 661 | 63,000 | 6,610 |
| 1991-06-11 | 669 | 669 | 665 | 665 | 55,000 | 6,650 |
| 1991-06-10 | 673 | 673 | 660 | 660 | 76,000 | 6,600 |
| 1991-06-07 | 675 | 675 | 670 | 670 | 58,000 | 6,700 |
| 1991-06-06 | 675 | 680 | 670 | 670 | 39,000 | 6,700 |
| 1991-06-05 | 670 | 671 | 666 | 666 | 73,000 | 6,660 |
| 1991-06-04 | 671 | 690 | 671 | 690 | 52,000 | 6,900 |
| 1991-06-03 | 696 | 700 | 670 | 670 | 178,000 | 6,700 |
| 1991-05-31 | 709 | 712 | 693 | 693 | 29,000 | 6,930 |
| 1991-05-30 | 710 | 710 | 700 | 709 | 43,000 | 7,090 |
| 1991-05-29 | 699 | 700 | 691 | 700 | 109,000 | 7,000 |
| 1991-05-28 | 679 | 689 | 666 | 689 | 36,000 | 6,890 |
| 1991-05-27 | 676 | 680 | 667 | 675 | 29,000 | 6,750 |
| 1991-05-24 | 685 | 690 | 670 | 675 | 81,000 | 6,750 |
| 1991-05-23 | 665 | 665 | 660 | 665 | 122,000 | 6,650 |
| 1991-05-22 | 680 | 680 | 667 | 667 | 21,000 | 6,670 |
| 1991-05-21 | 666 | 670 | 666 | 666 | 48,000 | 6,660 |
| 1991-05-20 | 691 | 691 | 660 | 666 | 33,000 | 6,660 |
| 1991-05-17 | 675 | 684 | 675 | 683 | 61,000 | 6,830 |
| 1991-05-16 | 684 | 685 | 665 | 665 | 64,000 | 6,650 |
| 1991-05-15 | 665 | 690 | 665 | 690 | 89,000 | 6,900 |
| 1991-05-14 | 662 | 672 | 662 | 662 | 92,000 | 6,620 |
| 1991-05-13 | 683 | 694 | 670 | 672 | 33,000 | 6,720 |
| 1991-05-10 | 686 | 686 | 675 | 684 | 42,000 | 6,840 |
| 1991-05-09 | 669 | 692 | 669 | 682 | 42,000 | 6,820 |
| 1991-05-08 | 675 | 675 | 659 | 670 | 100,000 | 6,700 |
| 1991-05-07 | 698 | 698 | 680 | 695 | 31,000 | 6,950 |
| 1991-05-02 | 698 | 705 | 698 | 700 | 74,000 | 7,000 |
| 1991-05-01 | 684 | 698 | 680 | 698 | 86,000 | 6,980 |
| 1991-04-30 | 685 | 685 | 670 | 684 | 139,000 | 6,840 |
| 1991-04-26 | 686 | 700 | 680 | 685 | 143,000 | 6,850 |
| 1991-04-25 | 717 | 717 | 696 | 696 | 147,000 | 6,960 |
| 1991-04-24 | 715 | 730 | 715 | 727 | 66,000 | 7,270 |
| 1991-04-23 | 729 | 730 | 713 | 725 | 152,000 | 7,250 |
| 1991-04-22 | 740 | 740 | 731 | 735 | 170,000 | 7,350 |
| 1991-04-19 | 737 | 750 | 731 | 750 | 238,000 | 7,500 |
| 1991-04-18 | 741 | 741 | 730 | 737 | 75,000 | 7,370 |
| 1991-04-17 | 741 | 758 | 741 | 741 | 106,000 | 7,410 |
| 1991-04-16 | 745 | 750 | 740 | 750 | 148,000 | 7,500 |
| 1991-04-15 | 740 | 755 | 740 | 755 | 143,000 | 7,550 |
| 1991-04-12 | 746 | 748 | 740 | 746 | 68,000 | 7,460 |
| 1991-04-11 | 755 | 755 | 746 | 746 | 95,000 | 7,460 |
| 1991-04-10 | 767 | 767 | 755 | 765 | 178,000 | 7,650 |
| 1991-04-09 | 750 | 768 | 750 | 768 | 174,000 | 7,680 |
| 1991-04-08 | 770 | 780 | 752 | 760 | 194,000 | 7,600 |
| 1991-04-05 | 765 | 780 | 758 | 775 | 1,744,000 | 7,750 |
| 1991-04-04 | 755 | 763 | 743 | 758 | 289,000 | 7,580 |
| 1991-04-03 | 771 | 771 | 751 | 755 | 689,000 | 7,550 |
| 1991-04-02 | 735 | 764 | 735 | 761 | 1,343,000 | 7,610 |
| 1991-04-01 | 730 | 730 | 717 | 719 | 109,000 | 7,190 |
| 1991-03-29 | 725 | 734 | 716 | 720 | 83,000 | 7,200 |
| 1991-03-28 | 741 | 741 | 725 | 725 | 167,000 | 7,250 |
| 1991-03-27 | 750 | 754 | 725 | 731 | 635,000 | 7,310 |
| 1991-03-26 | 710 | 741 | 710 | 728 | 425,000 | 7,280 |
| 1991-03-25 | 690 | 705 | 688 | 705 | 213,000 | 7,050 |
| 1991-03-22 | 700 | 708 | 698 | 700 | 143,000 | 7,000 |
| 1991-03-20 | 714 | 720 | 708 | 710 | 307,000 | 7,100 |
| 1991-03-19 | 735 | 749 | 722 | 734 | 335,000 | 7,340 |
| 1991-03-18 | 746 | 754 | 735 | 740 | 319,000 | 7,400 |
| 1991-03-15 | 729 | 748 | 725 | 746 | 581,000 | 7,460 |
| 1991-03-14 | 720 | 730 | 720 | 725 | 280,000 | 7,250 |
| 1991-03-13 | 728 | 728 | 710 | 726 | 687,000 | 7,260 |
| 1991-03-12 | 708 | 733 | 708 | 721 | 404,000 | 7,210 |
| 1991-03-11 | 720 | 720 | 710 | 718 | 173,000 | 7,180 |
| 1991-03-08 | 700 | 705 | 696 | 700 | 152,000 | 7,000 |
| 1991-03-07 | 710 | 711 | 695 | 695 | 109,000 | 6,950 |
| 1991-03-06 | 717 | 730 | 704 | 704 | 136,000 | 7,040 |
| 1991-03-05 | 710 | 742 | 710 | 717 | 501,000 | 7,170 |
| 1991-03-04 | 702 | 710 | 701 | 710 | 98,000 | 7,100 |
| 1991-03-01 | 714 | 730 | 710 | 720 | 862,000 | 7,200 |
| 1991-02-28 | 685 | 711 | 685 | 711 | 373,000 | 7,110 |
| 1991-02-27 | 666 | 700 | 666 | 681 | 620,000 | 6,810 |
| 1991-02-26 | 698 | 709 | 680 | 680 | 314,000 | 6,800 |
| 1991-02-25 | 655 | 698 | 655 | 698 | 189,000 | 6,980 |
| 1991-02-22 | 685 | 690 | 655 | 665 | 311,000 | 6,650 |
| 1991-02-21 | 680 | 710 | 680 | 695 | 1,035,000 | 6,950 |
| 1991-02-20 | 694 | 695 | 669 | 674 | 501,000 | 6,740 |
| 1991-02-19 | 669 | 715 | 660 | 674 | 1,174,000 | 6,740 |
| 1991-02-18 | 654 | 678 | 650 | 670 | 472,000 | 6,700 |
| 1991-02-15 | 645 | 650 | 631 | 644 | 296,000 | 6,440 |
| 1991-02-14 | 630 | 660 | 625 | 655 | 747,000 | 6,550 |
| 1991-02-13 | 609 | 631 | 600 | 619 | 552,000 | 6,190 |
| 1991-02-12 | 583 | 600 | 575 | 595 | 281,000 | 5,950 |
| 1991-02-08 | 546 | 575 | 545 | 565 | 328,000 | 5,650 |
| 1991-02-07 | 540 | 540 | 536 | 540 | 130,000 | 5,400 |
| 1991-02-06 | 552 | 552 | 533 | 534 | 194,000 | 5,340 |
| 1991-02-05 | 529 | 539 | 521 | 532 | 194,000 | 5,320 |
| 1991-02-04 | 500 | 519 | 500 | 519 | 110,000 | 5,190 |
| 1991-02-01 | 490 | 500 | 490 | 500 | 71,000 | 5,000 |
| 1991-01-31 | 493 | 515 | 490 | 500 | 189,000 | 5,000 |
| 1991-01-30 | 489 | 490 | 488 | 488 | 50,000 | 4,880 |
| 1991-01-29 | 495 | 500 | 490 | 498 | 98,000 | 4,980 |
| 1991-01-28 | 500 | 504 | 495 | 500 | 34,000 | 5,000 |
| 1991-01-25 | 500 | 500 | 488 | 489 | 126,000 | 4,890 |
| 1991-01-24 | 498 | 505 | 498 | 500 | 62,000 | 5,000 |
| 1991-01-23 | 491 | 498 | 480 | 498 | 128,000 | 4,980 |
| 1991-01-22 | 515 | 515 | 491 | 495 | 43,000 | 4,950 |
| 1991-01-21 | 535 | 535 | 505 | 505 | 50,000 | 5,050 |
| 1991-01-18 | 525 | 535 | 505 | 535 | 207,000 | 5,350 |
| 1991-01-17 | 491 | 515 | 486 | 515 | 150,000 | 5,150 |
| 1991-01-16 | 501 | 501 | 485 | 486 | 107,000 | 4,860 |
| 1991-01-14 | 536 | 536 | 510 | 510 | 58,000 | 5,100 |
| 1991-01-11 | 530 | 530 | 500 | 516 | 161,000 | 5,160 |
| 1991-01-10 | 530 | 535 | 526 | 530 | 111,000 | 5,300 |
| 1991-01-09 | 525 | 530 | 525 | 526 | 69,000 | 5,260 |
| 1991-01-08 | 525 | 530 | 525 | 525 | 104,000 | 5,250 |
| 1991-01-07 | 540 | 540 | 531 | 531 | 69,000 | 5,310 |
| 1991-01-04 | 530 | 535 | 522 | 530 | 104,000 | 5,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株