5541 大平洋金属(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 300 | 305 | 297 | 300 | 32,000 | 3,000 |
| 1992-12-29 | 305 | 308 | 303 | 308 | 24,000 | 3,080 |
| 1992-12-28 | 301 | 303 | 301 | 303 | 18,000 | 3,030 |
| 1992-12-25 | 302 | 308 | 299 | 301 | 67,000 | 3,010 |
| 1992-12-24 | 304 | 305 | 300 | 300 | 98,000 | 3,000 |
| 1992-12-22 | 306 | 306 | 302 | 304 | 49,000 | 3,040 |
| 1992-12-21 | 310 | 315 | 307 | 307 | 97,000 | 3,070 |
| 1992-12-18 | 303 | 310 | 303 | 310 | 82,000 | 3,100 |
| 1992-12-17 | 317 | 317 | 303 | 303 | 67,000 | 3,030 |
| 1992-12-16 | 309 | 317 | 305 | 312 | 41,000 | 3,120 |
| 1992-12-15 | 310 | 310 | 302 | 309 | 127,000 | 3,090 |
| 1992-12-14 | 306 | 310 | 306 | 307 | 36,000 | 3,070 |
| 1992-12-11 | 310 | 315 | 305 | 312 | 157,000 | 3,120 |
| 1992-12-10 | 319 | 320 | 315 | 320 | 146,000 | 3,200 |
| 1992-12-09 | 310 | 310 | 303 | 310 | 74,000 | 3,100 |
| 1992-12-08 | 310 | 315 | 310 | 310 | 50,000 | 3,100 |
| 1992-12-07 | 306 | 306 | 303 | 305 | 38,000 | 3,050 |
| 1992-12-04 | 305 | 306 | 296 | 298 | 117,000 | 2,980 |
| 1992-12-03 | 320 | 320 | 310 | 310 | 126,000 | 3,100 |
| 1992-12-02 | 325 | 325 | 318 | 318 | 109,000 | 3,180 |
| 1992-12-01 | 329 | 336 | 325 | 325 | 285,000 | 3,250 |
| 1992-11-30 | 310 | 323 | 310 | 320 | 126,000 | 3,200 |
| 1992-11-27 | 300 | 309 | 300 | 308 | 90,000 | 3,080 |
| 1992-11-26 | 296 | 310 | 296 | 300 | 108,000 | 3,000 |
| 1992-11-25 | 295 | 299 | 295 | 298 | 120,000 | 2,980 |
| 1992-11-24 | 287 | 305 | 285 | 295 | 89,000 | 2,950 |
| 1992-11-20 | 285 | 287 | 281 | 282 | 244,000 | 2,820 |
| 1992-11-19 | 293 | 293 | 286 | 288 | 239,000 | 2,880 |
| 1992-11-18 | 275 | 290 | 271 | 288 | 144,000 | 2,880 |
| 1992-11-17 | 275 | 275 | 271 | 271 | 116,000 | 2,710 |
| 1992-11-16 | 278 | 280 | 273 | 280 | 101,000 | 2,800 |
| 1992-11-13 | 273 | 273 | 266 | 273 | 441,000 | 2,730 |
| 1992-11-12 | 286 | 288 | 268 | 273 | 140,000 | 2,730 |
| 1992-11-11 | 290 | 290 | 286 | 286 | 138,000 | 2,860 |
| 1992-11-10 | 295 | 296 | 291 | 292 | 124,000 | 2,920 |
| 1992-11-09 | 306 | 307 | 290 | 299 | 95,000 | 2,990 |
| 1992-11-06 | 316 | 317 | 311 | 311 | 138,000 | 3,110 |
| 1992-11-05 | 321 | 324 | 315 | 316 | 89,000 | 3,160 |
| 1992-11-04 | 326 | 330 | 318 | 318 | 53,000 | 3,180 |
| 1992-11-02 | 340 | 340 | 326 | 333 | 66,000 | 3,330 |
| 1992-10-30 | 335 | 340 | 333 | 340 | 97,000 | 3,400 |
| 1992-10-29 | 349 | 349 | 336 | 336 | 28,000 | 3,360 |
| 1992-10-28 | 346 | 346 | 340 | 340 | 48,000 | 3,400 |
| 1992-10-27 | 346 | 347 | 341 | 341 | 33,000 | 3,410 |
| 1992-10-26 | 353 | 353 | 345 | 345 | 28,000 | 3,450 |
| 1992-10-23 | 355 | 355 | 344 | 348 | 57,000 | 3,480 |
| 1992-10-22 | 352 | 352 | 346 | 346 | 15,000 | 3,460 |
| 1992-10-21 | 344 | 349 | 344 | 344 | 53,000 | 3,440 |
| 1992-10-20 | 349 | 350 | 341 | 345 | 47,000 | 3,450 |
| 1992-10-19 | 352 | 353 | 352 | 352 | 27,000 | 3,520 |
| 1992-10-16 | 355 | 359 | 352 | 352 | 75,000 | 3,520 |
| 1992-10-15 | 368 | 368 | 356 | 360 | 66,000 | 3,600 |
| 1992-10-14 | 371 | 371 | 362 | 369 | 32,000 | 3,690 |
| 1992-10-13 | 354 | 373 | 354 | 370 | 29,000 | 3,700 |
| 1992-10-12 | 363 | 363 | 353 | 360 | 58,000 | 3,600 |
| 1992-10-09 | 361 | 361 | 353 | 353 | 55,000 | 3,530 |
| 1992-10-08 | 368 | 368 | 354 | 354 | 255,000 | 3,540 |
| 1992-10-07 | 368 | 371 | 364 | 367 | 84,000 | 3,670 |
| 1992-10-06 | 354 | 365 | 354 | 365 | 61,000 | 3,650 |
| 1992-10-05 | 366 | 370 | 355 | 365 | 50,000 | 3,650 |
| 1992-10-02 | 355 | 365 | 354 | 365 | 18,000 | 3,650 |
| 1992-10-01 | 356 | 359 | 353 | 353 | 61,000 | 3,530 |
| 1992-09-30 | 375 | 375 | 360 | 365 | 51,000 | 3,650 |
| 1992-09-29 | 380 | 380 | 370 | 370 | 33,000 | 3,700 |
| 1992-09-28 | 380 | 380 | 371 | 380 | 36,000 | 3,800 |
| 1992-09-25 | 376 | 379 | 375 | 375 | 31,000 | 3,750 |
| 1992-09-24 | 365 | 380 | 365 | 372 | 76,000 | 3,720 |
| 1992-09-22 | 363 | 378 | 363 | 370 | 62,000 | 3,700 |
| 1992-09-21 | 375 | 381 | 362 | 366 | 56,000 | 3,660 |
| 1992-09-18 | 365 | 373 | 365 | 373 | 60,000 | 3,730 |
| 1992-09-17 | 370 | 370 | 365 | 368 | 53,000 | 3,680 |
| 1992-09-16 | 386 | 388 | 371 | 375 | 134,000 | 3,750 |
| 1992-09-14 | 386 | 388 | 380 | 388 | 69,000 | 3,880 |
| 1992-09-11 | 394 | 395 | 381 | 381 | 153,000 | 3,810 |
| 1992-09-10 | 386 | 390 | 385 | 389 | 168,000 | 3,890 |
| 1992-09-09 | 385 | 385 | 380 | 385 | 81,000 | 3,850 |
| 1992-09-08 | 388 | 390 | 380 | 380 | 160,000 | 3,800 |
| 1992-09-07 | 390 | 395 | 386 | 389 | 133,000 | 3,890 |
| 1992-09-04 | 395 | 400 | 390 | 395 | 238,000 | 3,950 |
| 1992-09-03 | 370 | 385 | 362 | 385 | 137,000 | 3,850 |
| 1992-09-02 | 379 | 384 | 370 | 370 | 114,000 | 3,700 |
| 1992-09-01 | 400 | 404 | 380 | 380 | 152,000 | 3,800 |
| 1992-08-31 | 395 | 403 | 385 | 395 | 253,000 | 3,950 |
| 1992-08-28 | 365 | 397 | 360 | 390 | 289,000 | 3,900 |
| 1992-08-27 | 340 | 365 | 340 | 365 | 281,000 | 3,650 |
| 1992-08-26 | 335 | 345 | 335 | 340 | 89,000 | 3,400 |
| 1992-08-25 | 345 | 350 | 340 | 341 | 140,000 | 3,410 |
| 1992-08-24 | 340 | 369 | 336 | 350 | 335,000 | 3,500 |
| 1992-08-21 | 295 | 330 | 295 | 330 | 355,000 | 3,300 |
| 1992-08-20 | 285 | 305 | 280 | 300 | 222,000 | 3,000 |
| 1992-08-19 | 280 | 290 | 275 | 280 | 128,000 | 2,800 |
| 1992-08-18 | 289 | 290 | 271 | 275 | 57,000 | 2,750 |
| 1992-08-17 | 285 | 300 | 285 | 299 | 99,000 | 2,990 |
| 1992-08-14 | 275 | 283 | 271 | 280 | 245,000 | 2,800 |
| 1992-08-13 | 275 | 288 | 275 | 280 | 149,000 | 2,800 |
| 1992-08-12 | 296 | 296 | 270 | 275 | 186,000 | 2,750 |
| 1992-08-11 | 320 | 320 | 303 | 303 | 121,000 | 3,030 |
| 1992-08-10 | 320 | 327 | 311 | 327 | 161,000 | 3,270 |
| 1992-08-07 | 356 | 356 | 332 | 332 | 88,000 | 3,320 |
| 1992-08-06 | 363 | 370 | 356 | 365 | 48,000 | 3,650 |
| 1992-08-05 | 365 | 370 | 363 | 363 | 53,000 | 3,630 |
| 1992-08-04 | 365 | 367 | 365 | 367 | 6,000 | 3,670 |
| 1992-08-03 | 369 | 375 | 360 | 360 | 47,000 | 3,600 |
| 1992-07-31 | 358 | 368 | 355 | 362 | 82,000 | 3,620 |
| 1992-07-30 | 355 | 358 | 354 | 358 | 74,000 | 3,580 |
| 1992-07-29 | 377 | 379 | 351 | 351 | 130,000 | 3,510 |
| 1992-07-28 | 375 | 375 | 365 | 370 | 239,000 | 3,700 |
| 1992-07-27 | 383 | 393 | 372 | 372 | 176,000 | 3,720 |
| 1992-07-24 | 389 | 389 | 373 | 380 | 46,000 | 3,800 |
| 1992-07-23 | 375 | 393 | 370 | 392 | 199,000 | 3,920 |
| 1992-07-22 | 381 | 381 | 370 | 371 | 166,000 | 3,710 |
| 1992-07-21 | 376 | 380 | 370 | 371 | 179,000 | 3,710 |
| 1992-07-20 | 392 | 393 | 375 | 376 | 144,000 | 3,760 |
| 1992-07-17 | 402 | 403 | 394 | 394 | 205,000 | 3,940 |
| 1992-07-16 | 435 | 435 | 417 | 417 | 101,000 | 4,170 |
| 1992-07-15 | 410 | 445 | 410 | 430 | 420,000 | 4,300 |
| 1992-07-14 | 410 | 410 | 404 | 408 | 74,000 | 4,080 |
| 1992-07-13 | 416 | 416 | 405 | 410 | 52,000 | 4,100 |
| 1992-07-10 | 415 | 420 | 406 | 406 | 134,000 | 4,060 |
| 1992-07-09 | 395 | 404 | 395 | 400 | 95,000 | 4,000 |
| 1992-07-08 | 400 | 400 | 390 | 390 | 75,000 | 3,900 |
| 1992-07-07 | 400 | 404 | 395 | 395 | 81,000 | 3,950 |
| 1992-07-06 | 399 | 405 | 392 | 400 | 110,000 | 4,000 |
| 1992-07-03 | 403 | 408 | 399 | 399 | 118,000 | 3,990 |
| 1992-07-02 | 361 | 404 | 361 | 399 | 190,000 | 3,990 |
| 1992-07-01 | 350 | 355 | 348 | 355 | 230,000 | 3,550 |
| 1992-06-30 | 342 | 350 | 342 | 350 | 99,000 | 3,500 |
| 1992-06-29 | 350 | 351 | 342 | 344 | 84,000 | 3,440 |
| 1992-06-26 | 364 | 369 | 341 | 345 | 249,000 | 3,450 |
| 1992-06-25 | 366 | 370 | 356 | 361 | 139,000 | 3,610 |
| 1992-06-24 | 384 | 385 | 365 | 374 | 100,000 | 3,740 |
| 1992-06-23 | 385 | 387 | 375 | 385 | 87,000 | 3,850 |
| 1992-06-22 | 399 | 400 | 385 | 385 | 72,000 | 3,850 |
| 1992-06-19 | 400 | 400 | 386 | 399 | 84,000 | 3,990 |
| 1992-06-18 | 400 | 400 | 390 | 395 | 124,000 | 3,950 |
| 1992-06-17 | 422 | 422 | 400 | 400 | 77,000 | 4,000 |
| 1992-06-16 | 430 | 430 | 420 | 422 | 64,000 | 4,220 |
| 1992-06-15 | 432 | 434 | 420 | 430 | 68,000 | 4,300 |
| 1992-06-12 | 437 | 437 | 430 | 431 | 126,000 | 4,310 |
| 1992-06-11 | 445 | 445 | 432 | 432 | 129,000 | 4,320 |
| 1992-06-10 | 443 | 448 | 440 | 442 | 78,000 | 4,420 |
| 1992-06-09 | 439 | 444 | 438 | 438 | 55,000 | 4,380 |
| 1992-06-08 | 439 | 440 | 435 | 436 | 40,000 | 4,360 |
| 1992-06-05 | 450 | 453 | 439 | 439 | 113,000 | 4,390 |
| 1992-06-04 | 460 | 460 | 450 | 453 | 111,000 | 4,530 |
| 1992-06-03 | 450 | 475 | 450 | 460 | 118,000 | 4,600 |
| 1992-06-02 | 460 | 460 | 450 | 450 | 82,000 | 4,500 |
| 1992-06-01 | 461 | 467 | 455 | 460 | 77,000 | 4,600 |
| 1992-05-29 | 461 | 462 | 453 | 460 | 99,000 | 4,600 |
| 1992-05-28 | 451 | 463 | 451 | 463 | 39,000 | 4,630 |
| 1992-05-27 | 460 | 460 | 448 | 451 | 192,000 | 4,510 |
| 1992-05-26 | 465 | 470 | 463 | 465 | 97,000 | 4,650 |
| 1992-05-25 | 480 | 481 | 464 | 466 | 124,000 | 4,660 |
| 1992-05-22 | 492 | 492 | 475 | 475 | 172,000 | 4,750 |
| 1992-05-21 | 510 | 510 | 487 | 487 | 200,000 | 4,870 |
| 1992-05-20 | 500 | 514 | 495 | 500 | 478,000 | 5,000 |
| 1992-05-19 | 500 | 510 | 490 | 495 | 886,000 | 4,950 |
| 1992-05-18 | 482 | 495 | 480 | 495 | 371,000 | 4,950 |
| 1992-05-15 | 501 | 510 | 487 | 487 | 420,000 | 4,870 |
| 1992-05-14 | 522 | 524 | 496 | 496 | 489,000 | 4,960 |
| 1992-05-13 | 543 | 543 | 520 | 521 | 684,000 | 5,210 |
| 1992-05-12 | 530 | 546 | 515 | 543 | 881,000 | 5,430 |
| 1992-05-11 | 520 | 520 | 506 | 520 | 529,000 | 5,200 |
| 1992-05-08 | 500 | 516 | 496 | 510 | 773,000 | 5,100 |
| 1992-05-07 | 455 | 488 | 455 | 481 | 384,000 | 4,810 |
| 1992-05-06 | 440 | 465 | 438 | 455 | 234,000 | 4,550 |
| 1992-05-01 | 455 | 460 | 445 | 445 | 138,000 | 4,450 |
| 1992-04-30 | 475 | 476 | 450 | 455 | 178,000 | 4,550 |
| 1992-04-28 | 461 | 482 | 451 | 471 | 301,000 | 4,710 |
| 1992-04-27 | 449 | 466 | 446 | 456 | 75,000 | 4,560 |
| 1992-04-24 | 448 | 449 | 440 | 446 | 163,000 | 4,460 |
| 1992-04-23 | 426 | 450 | 420 | 443 | 191,000 | 4,430 |
| 1992-04-22 | 421 | 429 | 421 | 424 | 179,000 | 4,240 |
| 1992-04-21 | 438 | 440 | 419 | 421 | 355,000 | 4,210 |
| 1992-04-20 | 474 | 474 | 438 | 438 | 209,000 | 4,380 |
| 1992-04-17 | 480 | 485 | 462 | 469 | 238,000 | 4,690 |
| 1992-04-16 | 500 | 514 | 480 | 490 | 1,457,000 | 4,900 |
| 1992-04-15 | 469 | 502 | 466 | 495 | 1,214,000 | 4,950 |
| 1992-04-14 | 420 | 459 | 410 | 459 | 312,000 | 4,590 |
| 1992-04-13 | 415 | 430 | 406 | 420 | 196,000 | 4,200 |
| 1992-04-10 | 370 | 410 | 370 | 410 | 170,000 | 4,100 |
| 1992-04-09 | 343 | 363 | 343 | 355 | 347,000 | 3,550 |
| 1992-04-08 | 351 | 358 | 341 | 346 | 331,000 | 3,460 |
| 1992-04-07 | 392 | 392 | 361 | 361 | 96,000 | 3,610 |
| 1992-04-06 | 374 | 395 | 374 | 392 | 175,000 | 3,920 |
| 1992-04-03 | 366 | 370 | 355 | 364 | 229,000 | 3,640 |
| 1992-04-02 | 393 | 398 | 360 | 376 | 381,000 | 3,760 |
| 1992-04-01 | 431 | 431 | 390 | 390 | 212,000 | 3,900 |
| 1992-03-31 | 440 | 446 | 435 | 438 | 170,000 | 4,380 |
| 1992-03-30 | 430 | 432 | 430 | 430 | 90,000 | 4,300 |
| 1992-03-27 | 461 | 462 | 440 | 440 | 87,000 | 4,400 |
| 1992-03-26 | 461 | 471 | 460 | 460 | 44,000 | 4,600 |
| 1992-03-25 | 455 | 463 | 455 | 463 | 133,000 | 4,630 |
| 1992-03-24 | 465 | 465 | 450 | 465 | 84,000 | 4,650 |
| 1992-03-23 | 470 | 476 | 460 | 466 | 285,000 | 4,660 |
| 1992-03-19 | 460 | 485 | 460 | 475 | 135,000 | 4,750 |
| 1992-03-18 | 491 | 491 | 455 | 455 | 390,000 | 4,550 |
| 1992-03-17 | 520 | 525 | 485 | 495 | 110,000 | 4,950 |
| 1992-03-16 | 529 | 529 | 520 | 520 | 54,000 | 5,200 |
| 1992-03-13 | 536 | 537 | 525 | 525 | 82,000 | 5,250 |
| 1992-03-12 | 538 | 550 | 538 | 550 | 86,000 | 5,500 |
| 1992-03-11 | 550 | 550 | 545 | 546 | 66,000 | 5,460 |
| 1992-03-10 | 557 | 557 | 548 | 550 | 51,000 | 5,500 |
| 1992-03-09 | 556 | 560 | 548 | 557 | 42,000 | 5,570 |
| 1992-03-06 | 550 | 559 | 550 | 556 | 34,000 | 5,560 |
| 1992-03-05 | 556 | 556 | 547 | 547 | 45,000 | 5,470 |
| 1992-03-04 | 557 | 558 | 555 | 556 | 57,000 | 5,560 |
| 1992-03-03 | 563 | 563 | 557 | 558 | 30,000 | 5,580 |
| 1992-03-02 | 555 | 565 | 555 | 561 | 42,000 | 5,610 |
| 1992-02-28 | 556 | 562 | 555 | 555 | 49,000 | 5,550 |
| 1992-02-27 | 575 | 575 | 551 | 551 | 27,000 | 5,510 |
| 1992-02-26 | 543 | 575 | 542 | 570 | 53,000 | 5,700 |
| 1992-02-25 | 538 | 568 | 538 | 540 | 163,000 | 5,400 |
| 1992-02-24 | 540 | 545 | 539 | 539 | 67,000 | 5,390 |
| 1992-02-21 | 546 | 555 | 539 | 539 | 121,000 | 5,390 |
| 1992-02-20 | 551 | 555 | 540 | 541 | 133,000 | 5,410 |
| 1992-02-19 | 553 | 560 | 550 | 551 | 235,000 | 5,510 |
| 1992-02-18 | 562 | 565 | 551 | 551 | 75,000 | 5,510 |
| 1992-02-17 | 555 | 572 | 555 | 572 | 55,000 | 5,720 |
| 1992-02-14 | 580 | 580 | 560 | 578 | 252,000 | 5,780 |
| 1992-02-13 | 581 | 590 | 561 | 561 | 301,000 | 5,610 |
| 1992-02-12 | 606 | 606 | 580 | 580 | 88,000 | 5,800 |
| 1992-02-10 | 626 | 626 | 615 | 620 | 67,000 | 6,200 |
| 1992-02-07 | 631 | 637 | 624 | 624 | 497,000 | 6,240 |
| 1992-02-06 | 625 | 632 | 625 | 632 | 108,000 | 6,320 |
| 1992-02-05 | 620 | 629 | 617 | 629 | 112,000 | 6,290 |
| 1992-02-04 | 622 | 622 | 619 | 619 | 66,000 | 6,190 |
| 1992-02-03 | 630 | 634 | 622 | 624 | 106,000 | 6,240 |
| 1992-01-31 | 620 | 630 | 618 | 621 | 198,000 | 6,210 |
| 1992-01-30 | 615 | 619 | 612 | 613 | 51,000 | 6,130 |
| 1992-01-29 | 625 | 630 | 615 | 625 | 150,000 | 6,250 |
| 1992-01-28 | 615 | 629 | 613 | 629 | 257,000 | 6,290 |
| 1992-01-27 | 599 | 610 | 599 | 609 | 169,000 | 6,090 |
| 1992-01-24 | 593 | 600 | 585 | 593 | 80,000 | 5,930 |
| 1992-01-23 | 582 | 595 | 581 | 583 | 87,000 | 5,830 |
| 1992-01-22 | 565 | 587 | 561 | 580 | 157,000 | 5,800 |
| 1992-01-21 | 570 | 579 | 550 | 579 | 268,000 | 5,790 |
| 1992-01-20 | 594 | 594 | 562 | 579 | 240,000 | 5,790 |
| 1992-01-17 | 592 | 600 | 588 | 600 | 174,000 | 6,000 |
| 1992-01-16 | 609 | 619 | 603 | 619 | 234,000 | 6,190 |
| 1992-01-14 | 599 | 600 | 597 | 599 | 172,000 | 5,990 |
| 1992-01-13 | 610 | 610 | 598 | 598 | 141,000 | 5,980 |
| 1992-01-10 | 620 | 620 | 610 | 610 | 119,000 | 6,100 |
| 1992-01-09 | 618 | 618 | 606 | 610 | 74,000 | 6,100 |
| 1992-01-08 | 629 | 629 | 601 | 605 | 95,000 | 6,050 |
| 1992-01-07 | 631 | 632 | 625 | 625 | 116,000 | 6,250 |
| 1992-01-06 | 625 | 630 | 620 | 624 | 70,000 | 6,240 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株
