5541 大平洋金属(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 288 | 298 | 288 | 295 | 44,000 | 2,950 |
| 1993-12-29 | 291 | 294 | 286 | 287 | 87,000 | 2,870 |
| 1993-12-28 | 281 | 290 | 281 | 290 | 57,000 | 2,900 |
| 1993-12-27 | 292 | 294 | 282 | 288 | 223,000 | 2,880 |
| 1993-12-24 | 300 | 303 | 295 | 295 | 42,000 | 2,950 |
| 1993-12-22 | 306 | 307 | 300 | 303 | 129,000 | 3,030 |
| 1993-12-21 | 304 | 310 | 301 | 305 | 73,000 | 3,050 |
| 1993-12-20 | 328 | 328 | 305 | 305 | 62,000 | 3,050 |
| 1993-12-17 | 330 | 330 | 325 | 328 | 62,000 | 3,280 |
| 1993-12-16 | 328 | 337 | 328 | 330 | 109,000 | 3,300 |
| 1993-12-15 | 335 | 335 | 327 | 328 | 160,000 | 3,280 |
| 1993-12-14 | 326 | 334 | 325 | 330 | 117,000 | 3,300 |
| 1993-12-13 | 315 | 328 | 315 | 325 | 58,000 | 3,250 |
| 1993-12-10 | 319 | 324 | 315 | 315 | 145,000 | 3,150 |
| 1993-12-09 | 314 | 319 | 314 | 319 | 208,000 | 3,190 |
| 1993-12-08 | 314 | 315 | 308 | 308 | 272,000 | 3,080 |
| 1993-12-07 | 300 | 315 | 300 | 314 | 430,000 | 3,140 |
| 1993-12-06 | 294 | 304 | 290 | 300 | 166,000 | 3,000 |
| 1993-12-03 | 302 | 307 | 298 | 304 | 88,000 | 3,040 |
| 1993-12-02 | 308 | 324 | 305 | 317 | 195,000 | 3,170 |
| 1993-12-01 | 280 | 315 | 275 | 313 | 152,000 | 3,130 |
| 1993-11-30 | 265 | 280 | 262 | 280 | 92,000 | 2,800 |
| 1993-11-29 | 271 | 274 | 250 | 260 | 253,000 | 2,600 |
| 1993-11-26 | 286 | 290 | 275 | 275 | 218,000 | 2,750 |
| 1993-11-25 | 286 | 295 | 281 | 285 | 166,000 | 2,850 |
| 1993-11-24 | 295 | 300 | 290 | 290 | 144,000 | 2,900 |
| 1993-11-22 | 300 | 300 | 280 | 290 | 107,000 | 2,900 |
| 1993-11-19 | 325 | 325 | 318 | 320 | 69,000 | 3,200 |
| 1993-11-18 | 334 | 335 | 328 | 328 | 21,000 | 3,280 |
| 1993-11-17 | 331 | 335 | 326 | 335 | 92,000 | 3,350 |
| 1993-11-16 | 329 | 340 | 328 | 332 | 29,000 | 3,320 |
| 1993-11-15 | 349 | 349 | 329 | 329 | 79,000 | 3,290 |
| 1993-11-12 | 334 | 350 | 334 | 350 | 57,000 | 3,500 |
| 1993-11-11 | 330 | 334 | 324 | 334 | 99,000 | 3,340 |
| 1993-11-10 | 336 | 345 | 325 | 330 | 103,000 | 3,300 |
| 1993-11-09 | 350 | 355 | 329 | 331 | 139,000 | 3,310 |
| 1993-11-08 | 341 | 350 | 340 | 350 | 55,000 | 3,500 |
| 1993-11-05 | 358 | 358 | 322 | 340 | 211,000 | 3,400 |
| 1993-11-04 | 368 | 369 | 358 | 358 | 57,000 | 3,580 |
| 1993-11-02 | 362 | 367 | 362 | 363 | 76,000 | 3,630 |
| 1993-11-01 | 375 | 375 | 361 | 361 | 160,000 | 3,610 |
| 1993-10-29 | 358 | 380 | 358 | 380 | 292,000 | 3,800 |
| 1993-10-28 | 365 | 365 | 352 | 352 | 112,000 | 3,520 |
| 1993-10-27 | 355 | 358 | 344 | 355 | 146,000 | 3,550 |
| 1993-10-26 | 385 | 385 | 370 | 370 | 112,000 | 3,700 |
| 1993-10-25 | 383 | 389 | 381 | 381 | 121,000 | 3,810 |
| 1993-10-22 | 381 | 391 | 381 | 381 | 63,000 | 3,810 |
| 1993-10-21 | 385 | 385 | 381 | 381 | 65,000 | 3,810 |
| 1993-10-20 | 395 | 395 | 385 | 385 | 111,000 | 3,850 |
| 1993-10-19 | 380 | 381 | 380 | 380 | 77,000 | 3,800 |
| 1993-10-18 | 385 | 385 | 380 | 380 | 154,000 | 3,800 |
| 1993-10-15 | 389 | 389 | 380 | 380 | 174,000 | 3,800 |
| 1993-10-14 | 385 | 386 | 379 | 379 | 96,000 | 3,790 |
| 1993-10-13 | 395 | 396 | 390 | 395 | 133,000 | 3,950 |
| 1993-10-12 | 398 | 399 | 390 | 394 | 83,000 | 3,940 |
| 1993-10-08 | 395 | 395 | 385 | 393 | 39,000 | 3,930 |
| 1993-10-07 | 395 | 395 | 385 | 390 | 48,000 | 3,900 |
| 1993-10-06 | 384 | 400 | 383 | 395 | 48,000 | 3,950 |
| 1993-10-05 | 382 | 385 | 382 | 385 | 100,000 | 3,850 |
| 1993-10-04 | 381 | 384 | 379 | 382 | 68,000 | 3,820 |
| 1993-10-01 | 384 | 391 | 379 | 386 | 125,000 | 3,860 |
| 1993-09-30 | 385 | 385 | 382 | 385 | 48,000 | 3,850 |
| 1993-09-29 | 388 | 395 | 386 | 390 | 246,000 | 3,900 |
| 1993-09-28 | 397 | 398 | 391 | 395 | 63,000 | 3,950 |
| 1993-09-27 | 396 | 399 | 386 | 386 | 51,000 | 3,860 |
| 1993-09-24 | 394 | 395 | 391 | 391 | 53,000 | 3,910 |
| 1993-09-22 | 405 | 405 | 387 | 387 | 109,000 | 3,870 |
| 1993-09-21 | 405 | 405 | 403 | 405 | 97,000 | 4,050 |
| 1993-09-20 | 402 | 410 | 400 | 410 | 116,000 | 4,100 |
| 1993-09-17 | 403 | 405 | 400 | 403 | 59,000 | 4,030 |
| 1993-09-16 | 421 | 421 | 405 | 405 | 88,000 | 4,050 |
| 1993-09-14 | 417 | 424 | 417 | 424 | 180,000 | 4,240 |
| 1993-09-13 | 410 | 421 | 410 | 415 | 287,000 | 4,150 |
| 1993-09-10 | 413 | 413 | 405 | 406 | 81,000 | 4,060 |
| 1993-09-09 | 408 | 412 | 408 | 408 | 165,000 | 4,080 |
| 1993-09-08 | 410 | 410 | 403 | 404 | 345,000 | 4,040 |
| 1993-09-07 | 413 | 413 | 409 | 409 | 181,000 | 4,090 |
| 1993-09-06 | 415 | 419 | 412 | 417 | 95,000 | 4,170 |
| 1993-09-03 | 418 | 420 | 411 | 412 | 138,000 | 4,120 |
| 1993-09-02 | 424 | 424 | 415 | 415 | 107,000 | 4,150 |
| 1993-09-01 | 420 | 424 | 420 | 422 | 56,000 | 4,220 |
| 1993-08-31 | 424 | 424 | 416 | 420 | 66,000 | 4,200 |
| 1993-08-30 | 428 | 428 | 420 | 424 | 68,000 | 4,240 |
| 1993-08-27 | 430 | 434 | 419 | 424 | 405,000 | 4,240 |
| 1993-08-26 | 420 | 425 | 420 | 425 | 45,000 | 4,250 |
| 1993-08-25 | 416 | 416 | 410 | 410 | 101,000 | 4,100 |
| 1993-08-24 | 418 | 420 | 415 | 416 | 31,000 | 4,160 |
| 1993-08-23 | 419 | 422 | 414 | 422 | 14,000 | 4,220 |
| 1993-08-20 | 423 | 426 | 419 | 419 | 68,000 | 4,190 |
| 1993-08-19 | 426 | 426 | 421 | 423 | 56,000 | 4,230 |
| 1993-08-18 | 436 | 436 | 426 | 426 | 50,000 | 4,260 |
| 1993-08-17 | 436 | 438 | 430 | 431 | 63,000 | 4,310 |
| 1993-08-16 | 435 | 435 | 431 | 431 | 102,000 | 4,310 |
| 1993-08-13 | 425 | 435 | 425 | 435 | 209,000 | 4,350 |
| 1993-08-12 | 422 | 435 | 422 | 430 | 232,000 | 4,300 |
| 1993-08-11 | 419 | 426 | 419 | 420 | 332,000 | 4,200 |
| 1993-08-10 | 415 | 421 | 415 | 419 | 85,000 | 4,190 |
| 1993-08-09 | 411 | 417 | 411 | 417 | 25,000 | 4,170 |
| 1993-08-06 | 416 | 416 | 410 | 410 | 63,000 | 4,100 |
| 1993-08-05 | 415 | 418 | 413 | 417 | 182,000 | 4,170 |
| 1993-08-04 | 420 | 424 | 411 | 413 | 964,000 | 4,130 |
| 1993-08-03 | 422 | 431 | 422 | 425 | 186,000 | 4,250 |
| 1993-08-02 | 431 | 432 | 426 | 426 | 98,000 | 4,260 |
| 1993-07-30 | 430 | 432 | 425 | 431 | 121,000 | 4,310 |
| 1993-07-29 | 424 | 433 | 421 | 430 | 319,000 | 4,300 |
| 1993-07-28 | 424 | 427 | 421 | 424 | 240,000 | 4,240 |
| 1993-07-27 | 420 | 420 | 415 | 420 | 98,000 | 4,200 |
| 1993-07-26 | 421 | 424 | 415 | 420 | 54,000 | 4,200 |
| 1993-07-23 | 420 | 427 | 417 | 427 | 83,000 | 4,270 |
| 1993-07-22 | 422 | 430 | 422 | 430 | 82,000 | 4,300 |
| 1993-07-21 | 430 | 433 | 426 | 430 | 206,000 | 4,300 |
| 1993-07-20 | 435 | 435 | 426 | 430 | 87,000 | 4,300 |
| 1993-07-19 | 430 | 435 | 425 | 435 | 125,000 | 4,350 |
| 1993-07-16 | 440 | 440 | 435 | 438 | 144,000 | 4,380 |
| 1993-07-15 | 432 | 439 | 432 | 437 | 99,000 | 4,370 |
| 1993-07-14 | 435 | 435 | 432 | 435 | 239,000 | 4,350 |
| 1993-07-13 | 435 | 435 | 430 | 433 | 68,000 | 4,330 |
| 1993-07-12 | 430 | 435 | 429 | 435 | 100,000 | 4,350 |
| 1993-07-09 | 423 | 437 | 423 | 437 | 102,000 | 4,370 |
| 1993-07-08 | 425 | 430 | 421 | 426 | 37,000 | 4,260 |
| 1993-07-07 | 440 | 447 | 430 | 430 | 135,000 | 4,300 |
| 1993-07-06 | 444 | 445 | 432 | 440 | 104,000 | 4,400 |
| 1993-07-05 | 446 | 447 | 443 | 445 | 295,000 | 4,450 |
| 1993-07-02 | 430 | 439 | 430 | 439 | 184,000 | 4,390 |
| 1993-07-01 | 425 | 429 | 420 | 420 | 257,000 | 4,200 |
| 1993-06-30 | 440 | 440 | 418 | 420 | 321,000 | 4,200 |
| 1993-06-29 | 439 | 443 | 435 | 440 | 160,000 | 4,400 |
| 1993-06-28 | 448 | 455 | 447 | 453 | 252,000 | 4,530 |
| 1993-06-25 | 436 | 453 | 436 | 448 | 509,000 | 4,480 |
| 1993-06-24 | 430 | 441 | 429 | 431 | 393,000 | 4,310 |
| 1993-06-23 | 412 | 415 | 411 | 411 | 348,000 | 4,110 |
| 1993-06-22 | 396 | 420 | 396 | 410 | 389,000 | 4,100 |
| 1993-06-21 | 426 | 426 | 391 | 395 | 521,000 | 3,950 |
| 1993-06-18 | 422 | 434 | 422 | 426 | 493,000 | 4,260 |
| 1993-06-17 | 415 | 430 | 414 | 420 | 801,000 | 4,200 |
| 1993-06-16 | 446 | 446 | 417 | 419 | 665,000 | 4,190 |
| 1993-06-15 | 471 | 471 | 445 | 447 | 540,000 | 4,470 |
| 1993-06-14 | 485 | 485 | 473 | 473 | 137,000 | 4,730 |
| 1993-06-11 | 478 | 491 | 477 | 487 | 333,000 | 4,870 |
| 1993-06-10 | 510 | 510 | 471 | 477 | 273,000 | 4,770 |
| 1993-06-08 | 504 | 510 | 500 | 501 | 176,000 | 5,010 |
| 1993-06-07 | 525 | 525 | 512 | 512 | 158,000 | 5,120 |
| 1993-06-04 | 525 | 525 | 510 | 525 | 326,000 | 5,250 |
| 1993-06-03 | 507 | 519 | 505 | 519 | 256,000 | 5,190 |
| 1993-06-02 | 520 | 520 | 508 | 508 | 187,000 | 5,080 |
| 1993-06-01 | 525 | 530 | 504 | 513 | 230,000 | 5,130 |
| 1993-05-31 | 535 | 539 | 517 | 530 | 290,000 | 5,300 |
| 1993-05-28 | 527 | 530 | 520 | 529 | 420,000 | 5,290 |
| 1993-05-27 | 508 | 530 | 505 | 529 | 1,457,000 | 5,290 |
| 1993-05-26 | 487 | 508 | 487 | 508 | 617,000 | 5,080 |
| 1993-05-25 | 485 | 490 | 480 | 490 | 381,000 | 4,900 |
| 1993-05-24 | 468 | 490 | 465 | 485 | 558,000 | 4,850 |
| 1993-05-21 | 452 | 470 | 452 | 470 | 287,000 | 4,700 |
| 1993-05-20 | 455 | 460 | 451 | 455 | 148,000 | 4,550 |
| 1993-05-19 | 452 | 460 | 452 | 460 | 209,000 | 4,600 |
| 1993-05-18 | 457 | 457 | 455 | 455 | 208,000 | 4,550 |
| 1993-05-17 | 452 | 465 | 452 | 465 | 182,000 | 4,650 |
| 1993-05-14 | 469 | 469 | 456 | 462 | 339,000 | 4,620 |
| 1993-05-13 | 456 | 469 | 456 | 464 | 414,000 | 4,640 |
| 1993-05-12 | 459 | 460 | 451 | 456 | 818,000 | 4,560 |
| 1993-05-11 | 447 | 462 | 440 | 459 | 894,000 | 4,590 |
| 1993-05-10 | 438 | 447 | 434 | 447 | 515,000 | 4,470 |
| 1993-05-07 | 419 | 435 | 417 | 433 | 579,000 | 4,330 |
| 1993-05-06 | 419 | 419 | 413 | 414 | 451,000 | 4,140 |
| 1993-04-30 | 400 | 410 | 395 | 410 | 315,000 | 4,100 |
| 1993-04-28 | 404 | 404 | 390 | 390 | 230,000 | 3,900 |
| 1993-04-27 | 389 | 398 | 389 | 392 | 266,000 | 3,920 |
| 1993-04-26 | 380 | 393 | 380 | 380 | 180,000 | 3,800 |
| 1993-04-23 | 385 | 395 | 383 | 393 | 176,000 | 3,930 |
| 1993-04-22 | 395 | 402 | 380 | 380 | 314,000 | 3,800 |
| 1993-04-21 | 395 | 400 | 385 | 396 | 307,000 | 3,960 |
| 1993-04-20 | 398 | 404 | 395 | 395 | 204,000 | 3,950 |
| 1993-04-19 | 403 | 409 | 397 | 400 | 138,000 | 4,000 |
| 1993-04-16 | 416 | 421 | 410 | 412 | 396,000 | 4,120 |
| 1993-04-15 | 404 | 412 | 400 | 412 | 329,000 | 4,120 |
| 1993-04-14 | 411 | 419 | 403 | 404 | 539,000 | 4,040 |
| 1993-04-13 | 380 | 414 | 378 | 409 | 795,000 | 4,090 |
| 1993-04-12 | 385 | 385 | 376 | 376 | 126,000 | 3,760 |
| 1993-04-09 | 380 | 382 | 374 | 376 | 299,000 | 3,760 |
| 1993-04-08 | 385 | 390 | 371 | 371 | 429,000 | 3,710 |
| 1993-04-07 | 381 | 388 | 380 | 381 | 234,000 | 3,810 |
| 1993-04-06 | 395 | 395 | 376 | 376 | 252,000 | 3,760 |
| 1993-04-05 | 372 | 399 | 368 | 399 | 475,000 | 3,990 |
| 1993-04-02 | 365 | 379 | 360 | 367 | 458,000 | 3,670 |
| 1993-04-01 | 343 | 350 | 343 | 350 | 199,000 | 3,500 |
| 1993-03-31 | 351 | 352 | 345 | 345 | 329,000 | 3,450 |
| 1993-03-30 | 355 | 360 | 350 | 350 | 477,000 | 3,500 |
| 1993-03-29 | 350 | 352 | 348 | 350 | 418,000 | 3,500 |
| 1993-03-26 | 335 | 340 | 331 | 336 | 420,000 | 3,360 |
| 1993-03-25 | 327 | 329 | 325 | 329 | 181,000 | 3,290 |
| 1993-03-24 | 328 | 330 | 325 | 325 | 130,000 | 3,250 |
| 1993-03-23 | 330 | 330 | 322 | 328 | 145,000 | 3,280 |
| 1993-03-22 | 326 | 330 | 325 | 325 | 54,000 | 3,250 |
| 1993-03-19 | 326 | 333 | 324 | 325 | 394,000 | 3,250 |
| 1993-03-18 | 320 | 329 | 320 | 325 | 137,000 | 3,250 |
| 1993-03-17 | 320 | 321 | 320 | 320 | 73,000 | 3,200 |
| 1993-03-16 | 320 | 323 | 320 | 320 | 165,000 | 3,200 |
| 1993-03-15 | 320 | 323 | 320 | 322 | 102,000 | 3,220 |
| 1993-03-12 | 302 | 318 | 302 | 318 | 210,000 | 3,180 |
| 1993-03-11 | 302 | 309 | 300 | 303 | 269,000 | 3,030 |
| 1993-03-10 | 311 | 315 | 299 | 301 | 577,000 | 3,010 |
| 1993-03-09 | 319 | 330 | 319 | 320 | 223,000 | 3,200 |
| 1993-03-08 | 301 | 320 | 301 | 319 | 109,000 | 3,190 |
| 1993-03-05 | 300 | 305 | 300 | 301 | 46,000 | 3,010 |
| 1993-03-04 | 305 | 305 | 296 | 297 | 122,000 | 2,970 |
| 1993-03-03 | 308 | 315 | 305 | 305 | 50,000 | 3,050 |
| 1993-03-02 | 309 | 309 | 303 | 303 | 184,000 | 3,030 |
| 1993-03-01 | 315 | 315 | 306 | 306 | 79,000 | 3,060 |
| 1993-02-26 | 311 | 316 | 310 | 310 | 128,000 | 3,100 |
| 1993-02-25 | 310 | 320 | 310 | 315 | 384,000 | 3,150 |
| 1993-02-24 | 314 | 314 | 310 | 310 | 94,000 | 3,100 |
| 1993-02-23 | 323 | 324 | 317 | 324 | 104,000 | 3,240 |
| 1993-02-22 | 330 | 333 | 325 | 330 | 88,000 | 3,300 |
| 1993-02-19 | 333 | 335 | 330 | 334 | 122,000 | 3,340 |
| 1993-02-18 | 335 | 349 | 330 | 334 | 498,000 | 3,340 |
| 1993-02-17 | 321 | 336 | 320 | 336 | 566,000 | 3,360 |
| 1993-02-16 | 308 | 327 | 303 | 326 | 965,000 | 3,260 |
| 1993-02-15 | 319 | 319 | 306 | 306 | 114,000 | 3,060 |
| 1993-02-12 | 323 | 323 | 305 | 314 | 146,000 | 3,140 |
| 1993-02-10 | 309 | 325 | 309 | 324 | 665,000 | 3,240 |
| 1993-02-09 | 305 | 305 | 298 | 299 | 35,000 | 2,990 |
| 1993-02-08 | 302 | 304 | 300 | 303 | 52,000 | 3,030 |
| 1993-02-05 | 305 | 305 | 296 | 296 | 49,000 | 2,960 |
| 1993-02-04 | 307 | 307 | 293 | 293 | 48,000 | 2,930 |
| 1993-02-03 | 309 | 309 | 302 | 302 | 83,000 | 3,020 |
| 1993-02-02 | 309 | 310 | 304 | 304 | 42,000 | 3,040 |
| 1993-02-01 | 304 | 309 | 299 | 305 | 111,000 | 3,050 |
| 1993-01-29 | 291 | 300 | 289 | 299 | 102,000 | 2,990 |
| 1993-01-28 | 286 | 289 | 280 | 286 | 162,000 | 2,860 |
| 1993-01-27 | 283 | 285 | 280 | 281 | 103,000 | 2,810 |
| 1993-01-26 | 281 | 281 | 275 | 278 | 82,000 | 2,780 |
| 1993-01-25 | 281 | 281 | 273 | 273 | 56,000 | 2,730 |
| 1993-01-22 | 285 | 285 | 280 | 280 | 74,000 | 2,800 |
| 1993-01-21 | 288 | 288 | 283 | 283 | 26,000 | 2,830 |
| 1993-01-20 | 288 | 288 | 280 | 283 | 58,000 | 2,830 |
| 1993-01-19 | 285 | 293 | 285 | 293 | 28,000 | 2,930 |
| 1993-01-18 | 280 | 286 | 280 | 283 | 25,000 | 2,830 |
| 1993-01-14 | 286 | 286 | 280 | 280 | 106,000 | 2,800 |
| 1993-01-13 | 301 | 302 | 286 | 290 | 77,000 | 2,900 |
| 1993-01-12 | 295 | 300 | 295 | 299 | 98,000 | 2,990 |
| 1993-01-11 | 299 | 299 | 294 | 294 | 56,000 | 2,940 |
| 1993-01-08 | 305 | 310 | 293 | 294 | 60,000 | 2,940 |
| 1993-01-07 | 300 | 310 | 298 | 310 | 47,000 | 3,100 |
| 1993-01-06 | 303 | 303 | 297 | 298 | 25,000 | 2,980 |
| 1993-01-05 | 300 | 305 | 297 | 297 | 36,000 | 2,970 |
| 1993-01-04 | 305 | 305 | 296 | 300 | 28,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株
