5541 大平洋金属(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 557 | 562 | 547 | 548 | 3,405,000 | 5,480 |
| 1994-12-29 | 531 | 560 | 530 | 560 | 5,457,000 | 5,600 |
| 1994-12-28 | 538 | 546 | 527 | 533 | 3,523,000 | 5,330 |
| 1994-12-27 | 518 | 537 | 511 | 533 | 1,727,000 | 5,330 |
| 1994-12-26 | 516 | 521 | 513 | 518 | 735,000 | 5,180 |
| 1994-12-22 | 513 | 517 | 509 | 513 | 363,000 | 5,130 |
| 1994-12-21 | 510 | 522 | 509 | 512 | 1,222,000 | 5,120 |
| 1994-12-20 | 510 | 517 | 506 | 513 | 853,000 | 5,130 |
| 1994-12-19 | 505 | 513 | 500 | 510 | 284,000 | 5,100 |
| 1994-12-16 | 509 | 509 | 491 | 500 | 379,000 | 5,000 |
| 1994-12-15 | 498 | 502 | 491 | 500 | 707,000 | 5,000 |
| 1994-12-14 | 499 | 500 | 483 | 493 | 723,000 | 4,930 |
| 1994-12-13 | 509 | 516 | 497 | 503 | 537,000 | 5,030 |
| 1994-12-12 | 503 | 515 | 500 | 512 | 704,000 | 5,120 |
| 1994-12-09 | 512 | 516 | 495 | 503 | 925,000 | 5,030 |
| 1994-12-08 | 518 | 524 | 512 | 519 | 701,000 | 5,190 |
| 1994-12-07 | 530 | 533 | 518 | 524 | 2,096,000 | 5,240 |
| 1994-12-06 | 534 | 539 | 528 | 530 | 3,696,000 | 5,300 |
| 1994-12-05 | 514 | 535 | 508 | 535 | 3,871,000 | 5,350 |
| 1994-12-02 | 500 | 515 | 499 | 504 | 1,985,000 | 5,040 |
| 1994-12-01 | 485 | 503 | 485 | 500 | 711,000 | 5,000 |
| 1994-11-30 | 481 | 488 | 480 | 481 | 188,000 | 4,810 |
| 1994-11-29 | 483 | 485 | 479 | 480 | 361,000 | 4,800 |
| 1994-11-28 | 480 | 488 | 479 | 483 | 209,000 | 4,830 |
| 1994-11-25 | 480 | 486 | 479 | 485 | 516,000 | 4,850 |
| 1994-11-24 | 490 | 490 | 476 | 485 | 1,121,000 | 4,850 |
| 1994-11-22 | 491 | 504 | 490 | 496 | 1,701,000 | 4,960 |
| 1994-11-21 | 490 | 502 | 490 | 501 | 1,195,000 | 5,010 |
| 1994-11-18 | 487 | 490 | 481 | 487 | 838,000 | 4,870 |
| 1994-11-17 | 471 | 483 | 471 | 477 | 352,000 | 4,770 |
| 1994-11-16 | 486 | 490 | 476 | 477 | 552,000 | 4,770 |
| 1994-11-15 | 475 | 483 | 475 | 481 | 624,000 | 4,810 |
| 1994-11-14 | 466 | 473 | 462 | 465 | 917,000 | 4,650 |
| 1994-11-11 | 475 | 477 | 467 | 476 | 1,222,000 | 4,760 |
| 1994-11-10 | 499 | 499 | 476 | 480 | 1,209,000 | 4,800 |
| 1994-11-09 | 508 | 513 | 486 | 494 | 1,634,000 | 4,940 |
| 1994-11-08 | 511 | 516 | 505 | 515 | 1,204,000 | 5,150 |
| 1994-11-07 | 520 | 526 | 515 | 515 | 1,112,000 | 5,150 |
| 1994-11-04 | 518 | 527 | 515 | 523 | 2,505,000 | 5,230 |
| 1994-11-02 | 517 | 530 | 512 | 516 | 4,046,000 | 5,160 |
| 1994-11-01 | 503 | 524 | 497 | 521 | 2,192,000 | 5,210 |
| 1994-10-31 | 493 | 505 | 493 | 500 | 791,000 | 5,000 |
| 1994-10-28 | 502 | 510 | 491 | 491 | 1,038,000 | 4,910 |
| 1994-10-27 | 500 | 517 | 499 | 505 | 3,166,000 | 5,050 |
| 1994-10-26 | 491 | 505 | 485 | 498 | 1,065,000 | 4,980 |
| 1994-10-25 | 493 | 498 | 491 | 491 | 752,000 | 4,910 |
| 1994-10-24 | 500 | 504 | 492 | 500 | 912,000 | 5,000 |
| 1994-10-21 | 514 | 515 | 503 | 505 | 2,897,000 | 5,050 |
| 1994-10-20 | 493 | 512 | 491 | 512 | 6,006,000 | 5,120 |
| 1994-10-19 | 489 | 501 | 486 | 488 | 2,733,000 | 4,880 |
| 1994-10-18 | 492 | 493 | 481 | 490 | 1,525,000 | 4,900 |
| 1994-10-17 | 501 | 502 | 486 | 495 | 2,908,000 | 4,950 |
| 1994-10-14 | 485 | 509 | 482 | 504 | 9,944,000 | 5,040 |
| 1994-10-13 | 459 | 474 | 459 | 470 | 5,047,000 | 4,700 |
| 1994-10-12 | 450 | 454 | 447 | 454 | 721,000 | 4,540 |
| 1994-10-11 | 450 | 455 | 447 | 452 | 1,931,000 | 4,520 |
| 1994-10-07 | 452 | 452 | 442 | 448 | 1,463,000 | 4,480 |
| 1994-10-06 | 440 | 447 | 436 | 447 | 1,942,000 | 4,470 |
| 1994-10-05 | 423 | 440 | 420 | 440 | 1,046,000 | 4,400 |
| 1994-10-04 | 426 | 430 | 420 | 426 | 243,000 | 4,260 |
| 1994-10-03 | 426 | 433 | 425 | 426 | 322,000 | 4,260 |
| 1994-09-30 | 433 | 436 | 428 | 429 | 543,000 | 4,290 |
| 1994-09-29 | 434 | 440 | 433 | 435 | 2,211,000 | 4,350 |
| 1994-09-28 | 416 | 429 | 415 | 429 | 997,000 | 4,290 |
| 1994-09-27 | 413 | 424 | 408 | 416 | 734,000 | 4,160 |
| 1994-09-26 | 407 | 410 | 405 | 405 | 67,000 | 4,050 |
| 1994-09-22 | 413 | 417 | 410 | 415 | 307,000 | 4,150 |
| 1994-09-21 | 410 | 418 | 408 | 418 | 314,000 | 4,180 |
| 1994-09-20 | 400 | 414 | 399 | 414 | 191,000 | 4,140 |
| 1994-09-19 | 409 | 409 | 399 | 400 | 378,000 | 4,000 |
| 1994-09-16 | 420 | 420 | 409 | 414 | 352,000 | 4,140 |
| 1994-09-14 | 417 | 417 | 405 | 410 | 108,000 | 4,100 |
| 1994-09-13 | 401 | 418 | 400 | 418 | 278,000 | 4,180 |
| 1994-09-12 | 414 | 414 | 400 | 401 | 94,000 | 4,010 |
| 1994-09-09 | 410 | 420 | 405 | 419 | 933,000 | 4,190 |
| 1994-09-08 | 395 | 405 | 395 | 405 | 276,000 | 4,050 |
| 1994-09-07 | 416 | 416 | 392 | 400 | 964,000 | 4,000 |
| 1994-09-06 | 417 | 423 | 416 | 416 | 259,000 | 4,160 |
| 1994-09-05 | 426 | 428 | 416 | 416 | 592,000 | 4,160 |
| 1994-09-02 | 417 | 423 | 416 | 421 | 560,000 | 4,210 |
| 1994-09-01 | 408 | 414 | 407 | 412 | 578,000 | 4,120 |
| 1994-08-31 | 407 | 407 | 399 | 405 | 138,000 | 4,050 |
| 1994-08-30 | 409 | 409 | 401 | 407 | 147,000 | 4,070 |
| 1994-08-29 | 395 | 407 | 395 | 407 | 164,000 | 4,070 |
| 1994-08-26 | 394 | 397 | 388 | 397 | 68,000 | 3,970 |
| 1994-08-25 | 398 | 400 | 394 | 395 | 65,000 | 3,950 |
| 1994-08-24 | 400 | 400 | 391 | 393 | 39,000 | 3,930 |
| 1994-08-23 | 398 | 402 | 395 | 402 | 109,000 | 4,020 |
| 1994-08-22 | 407 | 407 | 398 | 398 | 50,000 | 3,980 |
| 1994-08-19 | 405 | 406 | 404 | 406 | 92,000 | 4,060 |
| 1994-08-18 | 410 | 410 | 405 | 405 | 91,000 | 4,050 |
| 1994-08-17 | 404 | 411 | 401 | 411 | 192,000 | 4,110 |
| 1994-08-16 | 398 | 400 | 394 | 400 | 56,000 | 4,000 |
| 1994-08-15 | 399 | 399 | 391 | 395 | 47,000 | 3,950 |
| 1994-08-12 | 390 | 395 | 387 | 389 | 44,000 | 3,890 |
| 1994-08-11 | 390 | 399 | 390 | 399 | 45,000 | 3,990 |
| 1994-08-10 | 399 | 400 | 396 | 400 | 101,000 | 4,000 |
| 1994-08-09 | 396 | 400 | 395 | 397 | 84,000 | 3,970 |
| 1994-08-08 | 385 | 399 | 385 | 399 | 72,000 | 3,990 |
| 1994-08-05 | 385 | 394 | 385 | 394 | 90,000 | 3,940 |
| 1994-08-04 | 391 | 397 | 389 | 395 | 79,000 | 3,950 |
| 1994-08-03 | 388 | 399 | 388 | 391 | 114,000 | 3,910 |
| 1994-08-02 | 375 | 390 | 375 | 389 | 54,000 | 3,890 |
| 1994-08-01 | 379 | 387 | 375 | 380 | 78,000 | 3,800 |
| 1994-07-29 | 382 | 394 | 374 | 389 | 233,000 | 3,890 |
| 1994-07-28 | 371 | 371 | 367 | 367 | 196,000 | 3,670 |
| 1994-07-27 | 380 | 380 | 371 | 375 | 187,000 | 3,750 |
| 1994-07-26 | 378 | 391 | 378 | 386 | 127,000 | 3,860 |
| 1994-07-25 | 386 | 387 | 376 | 381 | 189,000 | 3,810 |
| 1994-07-22 | 401 | 405 | 393 | 396 | 212,000 | 3,960 |
| 1994-07-21 | 408 | 409 | 401 | 401 | 163,000 | 4,010 |
| 1994-07-20 | 409 | 413 | 408 | 413 | 174,000 | 4,130 |
| 1994-07-19 | 410 | 410 | 407 | 409 | 238,000 | 4,090 |
| 1994-07-18 | 414 | 414 | 409 | 409 | 87,000 | 4,090 |
| 1994-07-15 | 413 | 415 | 409 | 413 | 144,000 | 4,130 |
| 1994-07-14 | 410 | 414 | 407 | 412 | 124,000 | 4,120 |
| 1994-07-13 | 410 | 414 | 407 | 414 | 155,000 | 4,140 |
| 1994-07-12 | 412 | 415 | 410 | 415 | 131,000 | 4,150 |
| 1994-07-11 | 420 | 420 | 413 | 413 | 129,000 | 4,130 |
| 1994-07-08 | 418 | 420 | 413 | 415 | 146,000 | 4,150 |
| 1994-07-07 | 413 | 418 | 413 | 413 | 183,000 | 4,130 |
| 1994-07-06 | 420 | 423 | 415 | 416 | 188,000 | 4,160 |
| 1994-07-05 | 425 | 429 | 420 | 425 | 195,000 | 4,250 |
| 1994-07-04 | 420 | 425 | 418 | 425 | 170,000 | 4,250 |
| 1994-07-01 | 421 | 425 | 420 | 420 | 141,000 | 4,200 |
| 1994-06-30 | 425 | 429 | 422 | 425 | 171,000 | 4,250 |
| 1994-06-29 | 428 | 428 | 423 | 426 | 177,000 | 4,260 |
| 1994-06-28 | 430 | 430 | 421 | 429 | 81,000 | 4,290 |
| 1994-06-27 | 432 | 432 | 420 | 425 | 259,000 | 4,250 |
| 1994-06-24 | 444 | 445 | 440 | 442 | 204,000 | 4,420 |
| 1994-06-23 | 440 | 449 | 440 | 449 | 136,000 | 4,490 |
| 1994-06-22 | 434 | 440 | 432 | 438 | 315,000 | 4,380 |
| 1994-06-21 | 446 | 450 | 444 | 444 | 256,000 | 4,440 |
| 1994-06-20 | 460 | 464 | 452 | 456 | 476,000 | 4,560 |
| 1994-06-17 | 458 | 464 | 454 | 463 | 1,584,000 | 4,630 |
| 1994-06-16 | 452 | 455 | 447 | 448 | 654,000 | 4,480 |
| 1994-06-15 | 455 | 458 | 442 | 443 | 516,000 | 4,430 |
| 1994-06-14 | 448 | 463 | 446 | 455 | 2,761,000 | 4,550 |
| 1994-06-13 | 440 | 448 | 433 | 445 | 696,000 | 4,450 |
| 1994-06-10 | 428 | 436 | 427 | 427 | 504,000 | 4,270 |
| 1994-06-09 | 425 | 428 | 424 | 424 | 567,000 | 4,240 |
| 1994-06-08 | 420 | 425 | 420 | 422 | 400,000 | 4,220 |
| 1994-06-07 | 423 | 429 | 419 | 422 | 389,000 | 4,220 |
| 1994-06-06 | 431 | 434 | 425 | 425 | 245,000 | 4,250 |
| 1994-06-03 | 436 | 440 | 435 | 436 | 204,000 | 4,360 |
| 1994-06-02 | 437 | 444 | 435 | 436 | 344,000 | 4,360 |
| 1994-06-01 | 439 | 440 | 436 | 440 | 473,000 | 4,400 |
| 1994-05-31 | 428 | 437 | 428 | 436 | 336,000 | 4,360 |
| 1994-05-30 | 435 | 438 | 427 | 428 | 194,000 | 4,280 |
| 1994-05-27 | 431 | 438 | 421 | 435 | 546,000 | 4,350 |
| 1994-05-26 | 434 | 438 | 425 | 429 | 481,000 | 4,290 |
| 1994-05-25 | 433 | 439 | 420 | 429 | 726,000 | 4,290 |
| 1994-05-24 | 427 | 438 | 424 | 428 | 496,000 | 4,280 |
| 1994-05-23 | 419 | 423 | 418 | 419 | 328,000 | 4,190 |
| 1994-05-20 | 418 | 426 | 418 | 419 | 568,000 | 4,190 |
| 1994-05-19 | 420 | 425 | 419 | 420 | 634,000 | 4,200 |
| 1994-05-18 | 425 | 435 | 418 | 423 | 1,085,000 | 4,230 |
| 1994-05-17 | 436 | 440 | 428 | 428 | 399,000 | 4,280 |
| 1994-05-16 | 443 | 447 | 435 | 435 | 302,000 | 4,350 |
| 1994-05-13 | 446 | 451 | 434 | 440 | 1,002,000 | 4,400 |
| 1994-05-12 | 429 | 454 | 427 | 443 | 1,803,000 | 4,430 |
| 1994-05-11 | 428 | 434 | 421 | 425 | 638,000 | 4,250 |
| 1994-05-10 | 439 | 442 | 425 | 427 | 733,000 | 4,270 |
| 1994-05-09 | 453 | 458 | 438 | 444 | 473,000 | 4,440 |
| 1994-05-06 | 456 | 458 | 451 | 458 | 638,000 | 4,580 |
| 1994-05-02 | 446 | 458 | 445 | 458 | 872,000 | 4,580 |
| 1994-04-28 | 460 | 470 | 451 | 451 | 3,110,000 | 4,510 |
| 1994-04-27 | 468 | 473 | 451 | 455 | 5,856,000 | 4,550 |
| 1994-04-26 | 424 | 470 | 411 | 470 | 6,339,000 | 4,700 |
| 1994-04-25 | 435 | 443 | 424 | 429 | 4,678,000 | 4,290 |
| 1994-04-22 | 385 | 445 | 385 | 430 | 6,615,000 | 4,300 |
| 1994-04-21 | 370 | 378 | 370 | 373 | 274,000 | 3,730 |
| 1994-04-20 | 382 | 384 | 373 | 375 | 343,000 | 3,750 |
| 1994-04-19 | 385 | 389 | 379 | 387 | 437,000 | 3,870 |
| 1994-04-18 | 383 | 394 | 383 | 388 | 1,026,000 | 3,880 |
| 1994-04-15 | 366 | 384 | 366 | 379 | 1,179,000 | 3,790 |
| 1994-04-14 | 364 | 366 | 359 | 366 | 382,000 | 3,660 |
| 1994-04-13 | 352 | 364 | 352 | 364 | 532,000 | 3,640 |
| 1994-04-12 | 355 | 358 | 352 | 355 | 286,000 | 3,550 |
| 1994-04-11 | 346 | 358 | 343 | 358 | 311,000 | 3,580 |
| 1994-04-08 | 345 | 366 | 345 | 348 | 602,000 | 3,480 |
| 1994-04-07 | 340 | 346 | 339 | 342 | 268,000 | 3,420 |
| 1994-04-06 | 340 | 345 | 336 | 336 | 98,000 | 3,360 |
| 1994-04-05 | 331 | 336 | 331 | 336 | 139,000 | 3,360 |
| 1994-04-04 | 335 | 338 | 331 | 336 | 237,000 | 3,360 |
| 1994-04-01 | 336 | 336 | 332 | 335 | 176,000 | 3,350 |
| 1994-03-31 | 333 | 338 | 333 | 335 | 302,000 | 3,350 |
| 1994-03-30 | 342 | 343 | 336 | 338 | 312,000 | 3,380 |
| 1994-03-29 | 360 | 360 | 347 | 348 | 66,000 | 3,480 |
| 1994-03-28 | 347 | 359 | 347 | 350 | 86,000 | 3,500 |
| 1994-03-25 | 352 | 360 | 350 | 357 | 149,000 | 3,570 |
| 1994-03-24 | 346 | 365 | 345 | 352 | 306,000 | 3,520 |
| 1994-03-23 | 355 | 360 | 345 | 346 | 316,000 | 3,460 |
| 1994-03-22 | 372 | 372 | 358 | 360 | 115,000 | 3,600 |
| 1994-03-18 | 366 | 370 | 358 | 358 | 173,000 | 3,580 |
| 1994-03-17 | 375 | 376 | 362 | 362 | 230,000 | 3,620 |
| 1994-03-16 | 360 | 370 | 360 | 370 | 193,000 | 3,700 |
| 1994-03-15 | 362 | 365 | 356 | 365 | 138,000 | 3,650 |
| 1994-03-14 | 358 | 365 | 355 | 355 | 111,000 | 3,550 |
| 1994-03-11 | 360 | 365 | 355 | 358 | 205,000 | 3,580 |
| 1994-03-10 | 365 | 365 | 354 | 355 | 124,000 | 3,550 |
| 1994-03-09 | 355 | 360 | 351 | 360 | 233,000 | 3,600 |
| 1994-03-08 | 360 | 368 | 355 | 355 | 227,000 | 3,550 |
| 1994-03-07 | 375 | 376 | 361 | 365 | 109,000 | 3,650 |
| 1994-03-04 | 376 | 377 | 365 | 374 | 269,000 | 3,740 |
| 1994-03-03 | 380 | 386 | 371 | 379 | 356,000 | 3,790 |
| 1994-03-02 | 378 | 387 | 375 | 385 | 950,000 | 3,850 |
| 1994-03-01 | 358 | 379 | 358 | 373 | 705,000 | 3,730 |
| 1994-02-28 | 353 | 359 | 353 | 359 | 87,000 | 3,590 |
| 1994-02-25 | 348 | 357 | 348 | 352 | 32,000 | 3,520 |
| 1994-02-24 | 340 | 358 | 340 | 358 | 124,000 | 3,580 |
| 1994-02-23 | 344 | 349 | 343 | 343 | 77,000 | 3,430 |
| 1994-02-22 | 339 | 349 | 334 | 344 | 136,000 | 3,440 |
| 1994-02-21 | 325 | 334 | 325 | 334 | 88,000 | 3,340 |
| 1994-02-18 | 330 | 339 | 330 | 330 | 54,000 | 3,300 |
| 1994-02-17 | 350 | 351 | 330 | 334 | 104,000 | 3,340 |
| 1994-02-16 | 340 | 349 | 335 | 346 | 515,000 | 3,460 |
| 1994-02-15 | 340 | 341 | 328 | 338 | 184,000 | 3,380 |
| 1994-02-14 | 347 | 350 | 342 | 350 | 94,000 | 3,500 |
| 1994-02-10 | 350 | 362 | 343 | 362 | 325,000 | 3,620 |
| 1994-02-09 | 366 | 369 | 348 | 355 | 420,000 | 3,550 |
| 1994-02-08 | 354 | 372 | 354 | 370 | 406,000 | 3,700 |
| 1994-02-07 | 355 | 358 | 345 | 351 | 151,000 | 3,510 |
| 1994-02-04 | 350 | 359 | 345 | 350 | 245,000 | 3,500 |
| 1994-02-03 | 351 | 351 | 345 | 351 | 173,000 | 3,510 |
| 1994-02-02 | 359 | 365 | 348 | 365 | 261,000 | 3,650 |
| 1994-02-01 | 360 | 365 | 341 | 360 | 489,000 | 3,600 |
| 1994-01-31 | 360 | 360 | 350 | 358 | 280,000 | 3,580 |
| 1994-01-28 | 335 | 344 | 328 | 330 | 159,000 | 3,300 |
| 1994-01-27 | 331 | 349 | 331 | 338 | 200,000 | 3,380 |
| 1994-01-26 | 330 | 336 | 325 | 336 | 83,000 | 3,360 |
| 1994-01-25 | 318 | 326 | 316 | 320 | 67,000 | 3,200 |
| 1994-01-24 | 309 | 325 | 309 | 323 | 172,000 | 3,230 |
| 1994-01-21 | 350 | 355 | 346 | 354 | 394,000 | 3,540 |
| 1994-01-20 | 342 | 351 | 340 | 345 | 589,000 | 3,450 |
| 1994-01-19 | 325 | 334 | 320 | 332 | 115,000 | 3,320 |
| 1994-01-18 | 333 | 333 | 326 | 330 | 52,000 | 3,300 |
| 1994-01-17 | 331 | 335 | 326 | 332 | 191,000 | 3,320 |
| 1994-01-14 | 330 | 330 | 320 | 330 | 110,000 | 3,300 |
| 1994-01-13 | 329 | 333 | 326 | 330 | 226,000 | 3,300 |
| 1994-01-12 | 312 | 330 | 310 | 329 | 302,000 | 3,290 |
| 1994-01-11 | 317 | 317 | 309 | 312 | 155,000 | 3,120 |
| 1994-01-10 | 312 | 315 | 307 | 312 | 178,000 | 3,120 |
| 1994-01-07 | 296 | 298 | 295 | 297 | 125,000 | 2,970 |
| 1994-01-06 | 305 | 305 | 296 | 297 | 135,000 | 2,970 |
| 1994-01-05 | 300 | 303 | 293 | 300 | 112,000 | 3,000 |
| 1994-01-04 | 298 | 298 | 290 | 290 | 34,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株
