5541 大平洋金属(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 634 | 638 | 626 | 635 | 352,000 | 6,350 |
| 1995-12-28 | 635 | 640 | 633 | 634 | 855,000 | 6,340 |
| 1995-12-27 | 635 | 655 | 635 | 645 | 537,000 | 6,450 |
| 1995-12-26 | 638 | 639 | 629 | 635 | 508,000 | 6,350 |
| 1995-12-25 | 640 | 643 | 634 | 635 | 582,000 | 6,350 |
| 1995-12-22 | 640 | 645 | 636 | 639 | 1,364,000 | 6,390 |
| 1995-12-21 | 648 | 648 | 638 | 644 | 582,000 | 6,440 |
| 1995-12-20 | 641 | 655 | 641 | 649 | 373,000 | 6,490 |
| 1995-12-19 | 635 | 645 | 635 | 641 | 416,000 | 6,410 |
| 1995-12-18 | 651 | 655 | 641 | 641 | 350,000 | 6,410 |
| 1995-12-15 | 674 | 674 | 655 | 656 | 887,000 | 6,560 |
| 1995-12-14 | 662 | 674 | 652 | 671 | 1,934,000 | 6,710 |
| 1995-12-13 | 669 | 677 | 655 | 655 | 2,099,000 | 6,550 |
| 1995-12-12 | 684 | 690 | 661 | 665 | 5,126,000 | 6,650 |
| 1995-12-11 | 640 | 685 | 640 | 685 | 10,063,000 | 6,850 |
| 1995-12-08 | 639 | 646 | 635 | 636 | 848,000 | 6,360 |
| 1995-12-07 | 650 | 650 | 634 | 642 | 549,000 | 6,420 |
| 1995-12-06 | 630 | 654 | 629 | 648 | 1,503,000 | 6,480 |
| 1995-12-05 | 639 | 644 | 631 | 631 | 533,000 | 6,310 |
| 1995-12-04 | 651 | 651 | 640 | 648 | 368,000 | 6,480 |
| 1995-12-01 | 641 | 651 | 635 | 650 | 1,036,000 | 6,500 |
| 1995-11-30 | 636 | 645 | 635 | 638 | 675,000 | 6,380 |
| 1995-11-29 | 648 | 648 | 634 | 635 | 566,000 | 6,350 |
| 1995-11-28 | 659 | 660 | 640 | 651 | 1,762,000 | 6,510 |
| 1995-11-27 | 643 | 650 | 637 | 649 | 360,000 | 6,490 |
| 1995-11-24 | 662 | 662 | 641 | 652 | 1,057,000 | 6,520 |
| 1995-11-22 | 647 | 668 | 643 | 657 | 4,085,000 | 6,570 |
| 1995-11-21 | 640 | 657 | 635 | 643 | 1,830,000 | 6,430 |
| 1995-11-20 | 638 | 645 | 628 | 635 | 845,000 | 6,350 |
| 1995-11-17 | 630 | 652 | 629 | 648 | 1,121,000 | 6,480 |
| 1995-11-16 | 638 | 638 | 618 | 620 | 1,073,000 | 6,200 |
| 1995-11-15 | 643 | 643 | 630 | 638 | 872,000 | 6,380 |
| 1995-11-14 | 646 | 651 | 632 | 643 | 1,545,000 | 6,430 |
| 1995-11-13 | 651 | 660 | 641 | 641 | 1,886,000 | 6,410 |
| 1995-11-10 | 666 | 668 | 652 | 657 | 2,655,000 | 6,570 |
| 1995-11-09 | 671 | 675 | 660 | 665 | 3,054,000 | 6,650 |
| 1995-11-08 | 690 | 701 | 668 | 671 | 11,741,000 | 6,710 |
| 1995-11-07 | 653 | 696 | 650 | 696 | 10,865,000 | 6,960 |
| 1995-11-06 | 642 | 660 | 635 | 650 | 4,114,000 | 6,500 |
| 1995-11-02 | 609 | 645 | 608 | 644 | 3,901,000 | 6,440 |
| 1995-11-01 | 590 | 610 | 590 | 600 | 1,375,000 | 6,000 |
| 1995-10-31 | 579 | 595 | 577 | 591 | 1,373,000 | 5,910 |
| 1995-10-30 | 600 | 600 | 570 | 577 | 1,976,000 | 5,770 |
| 1995-10-27 | 609 | 615 | 601 | 607 | 1,111,000 | 6,070 |
| 1995-10-26 | 620 | 620 | 607 | 616 | 1,197,000 | 6,160 |
| 1995-10-25 | 623 | 623 | 613 | 618 | 689,000 | 6,180 |
| 1995-10-24 | 613 | 619 | 612 | 617 | 718,000 | 6,170 |
| 1995-10-23 | 614 | 622 | 610 | 617 | 952,000 | 6,170 |
| 1995-10-20 | 618 | 624 | 615 | 615 | 964,000 | 6,150 |
| 1995-10-19 | 618 | 629 | 618 | 619 | 990,000 | 6,190 |
| 1995-10-18 | 629 | 629 | 610 | 628 | 1,735,000 | 6,280 |
| 1995-10-17 | 650 | 651 | 627 | 630 | 2,139,000 | 6,300 |
| 1995-10-16 | 655 | 662 | 648 | 658 | 1,600,000 | 6,580 |
| 1995-10-13 | 649 | 663 | 632 | 657 | 4,511,000 | 6,570 |
| 1995-10-12 | 670 | 679 | 648 | 652 | 8,861,000 | 6,520 |
| 1995-10-11 | 646 | 660 | 643 | 652 | 2,824,000 | 6,520 |
| 1995-10-09 | 653 | 661 | 644 | 657 | 2,865,000 | 6,570 |
| 1995-10-06 | 622 | 652 | 622 | 650 | 4,110,000 | 6,500 |
| 1995-10-05 | 619 | 623 | 613 | 622 | 1,643,000 | 6,220 |
| 1995-10-04 | 629 | 632 | 620 | 624 | 1,762,000 | 6,240 |
| 1995-10-03 | 632 | 639 | 618 | 625 | 3,392,000 | 6,250 |
| 1995-10-02 | 650 | 661 | 641 | 642 | 4,652,000 | 6,420 |
| 1995-09-29 | 615 | 653 | 614 | 645 | 4,276,000 | 6,450 |
| 1995-09-28 | 621 | 621 | 610 | 614 | 722,000 | 6,140 |
| 1995-09-27 | 611 | 622 | 607 | 615 | 1,401,000 | 6,150 |
| 1995-09-26 | 628 | 631 | 608 | 610 | 2,477,000 | 6,100 |
| 1995-09-25 | 621 | 624 | 608 | 609 | 1,586,000 | 6,090 |
| 1995-09-22 | 624 | 635 | 617 | 634 | 2,436,000 | 6,340 |
| 1995-09-21 | 625 | 650 | 618 | 644 | 3,147,000 | 6,440 |
| 1995-09-20 | 655 | 666 | 627 | 629 | 6,201,000 | 6,290 |
| 1995-09-19 | 612 | 655 | 612 | 655 | 5,341,000 | 6,550 |
| 1995-09-18 | 638 | 650 | 616 | 622 | 3,554,000 | 6,220 |
| 1995-09-14 | 595 | 643 | 595 | 630 | 5,086,000 | 6,300 |
| 1995-09-13 | 610 | 615 | 595 | 604 | 2,739,000 | 6,040 |
| 1995-09-12 | 636 | 647 | 610 | 610 | 6,064,000 | 6,100 |
| 1995-09-11 | 570 | 634 | 570 | 626 | 7,065,000 | 6,260 |
| 1995-09-08 | 560 | 577 | 560 | 566 | 1,767,000 | 5,660 |
| 1995-09-07 | 533 | 570 | 533 | 557 | 944,000 | 5,570 |
| 1995-09-06 | 543 | 552 | 535 | 541 | 855,000 | 5,410 |
| 1995-09-05 | 522 | 547 | 521 | 540 | 2,019,000 | 5,400 |
| 1995-09-04 | 563 | 563 | 521 | 532 | 2,037,000 | 5,320 |
| 1995-09-01 | 585 | 592 | 571 | 573 | 2,268,000 | 5,730 |
| 1995-08-31 | 581 | 605 | 577 | 587 | 4,845,000 | 5,870 |
| 1995-08-30 | 589 | 608 | 583 | 586 | 4,948,000 | 5,860 |
| 1995-08-29 | 595 | 595 | 581 | 590 | 3,425,000 | 5,900 |
| 1995-08-28 | 575 | 592 | 571 | 585 | 2,540,000 | 5,850 |
| 1995-08-25 | 540 | 583 | 535 | 580 | 3,480,000 | 5,800 |
| 1995-08-24 | 532 | 555 | 526 | 546 | 795,000 | 5,460 |
| 1995-08-23 | 550 | 552 | 520 | 536 | 1,674,000 | 5,360 |
| 1995-08-22 | 589 | 598 | 550 | 552 | 3,537,000 | 5,520 |
| 1995-08-21 | 589 | 601 | 575 | 579 | 7,466,000 | 5,790 |
| 1995-08-18 | 549 | 588 | 538 | 579 | 5,440,000 | 5,790 |
| 1995-08-17 | 525 | 560 | 521 | 550 | 6,174,000 | 5,500 |
| 1995-08-16 | 516 | 525 | 503 | 525 | 4,071,000 | 5,250 |
| 1995-08-15 | 503 | 514 | 492 | 513 | 4,206,000 | 5,130 |
| 1995-08-14 | 479 | 504 | 469 | 498 | 4,127,000 | 4,980 |
| 1995-08-11 | 480 | 490 | 474 | 480 | 2,623,000 | 4,800 |
| 1995-08-10 | 465 | 484 | 458 | 484 | 2,751,000 | 4,840 |
| 1995-08-09 | 468 | 479 | 463 | 465 | 3,984,000 | 4,650 |
| 1995-08-08 | 439 | 464 | 439 | 464 | 3,328,000 | 4,640 |
| 1995-08-07 | 449 | 452 | 431 | 436 | 1,031,000 | 4,360 |
| 1995-08-04 | 425 | 446 | 424 | 444 | 2,225,000 | 4,440 |
| 1995-08-03 | 419 | 426 | 415 | 420 | 530,000 | 4,200 |
| 1995-08-02 | 400 | 420 | 400 | 410 | 178,000 | 4,100 |
| 1995-08-01 | 407 | 414 | 392 | 408 | 324,000 | 4,080 |
| 1995-07-31 | 415 | 418 | 405 | 418 | 279,000 | 4,180 |
| 1995-07-28 | 427 | 427 | 415 | 420 | 197,000 | 4,200 |
| 1995-07-27 | 424 | 432 | 415 | 427 | 418,000 | 4,270 |
| 1995-07-26 | 408 | 424 | 407 | 424 | 329,000 | 4,240 |
| 1995-07-25 | 425 | 426 | 405 | 405 | 453,000 | 4,050 |
| 1995-07-24 | 428 | 432 | 420 | 430 | 560,000 | 4,300 |
| 1995-07-21 | 440 | 443 | 428 | 428 | 471,000 | 4,280 |
| 1995-07-20 | 427 | 444 | 424 | 440 | 868,000 | 4,400 |
| 1995-07-19 | 422 | 434 | 418 | 434 | 555,000 | 4,340 |
| 1995-07-18 | 439 | 447 | 416 | 427 | 899,000 | 4,270 |
| 1995-07-17 | 450 | 457 | 432 | 436 | 870,000 | 4,360 |
| 1995-07-14 | 455 | 464 | 440 | 455 | 1,965,000 | 4,550 |
| 1995-07-13 | 420 | 460 | 415 | 455 | 4,874,000 | 4,550 |
| 1995-07-12 | 423 | 432 | 413 | 420 | 3,211,000 | 4,200 |
| 1995-07-11 | 393 | 425 | 393 | 418 | 1,891,000 | 4,180 |
| 1995-07-10 | 405 | 411 | 384 | 393 | 2,627,000 | 3,930 |
| 1995-07-07 | 379 | 409 | 370 | 405 | 3,835,000 | 4,050 |
| 1995-07-06 | 364 | 374 | 350 | 374 | 1,721,000 | 3,740 |
| 1995-07-05 | 334 | 367 | 331 | 364 | 1,862,000 | 3,640 |
| 1995-07-04 | 315 | 324 | 308 | 324 | 582,000 | 3,240 |
| 1995-07-03 | 324 | 324 | 315 | 315 | 238,000 | 3,150 |
| 1995-06-30 | 318 | 324 | 313 | 324 | 478,000 | 3,240 |
| 1995-06-29 | 330 | 331 | 312 | 320 | 679,000 | 3,200 |
| 1995-06-28 | 326 | 329 | 320 | 323 | 581,000 | 3,230 |
| 1995-06-27 | 333 | 335 | 326 | 329 | 233,000 | 3,290 |
| 1995-06-26 | 340 | 345 | 328 | 330 | 328,000 | 3,300 |
| 1995-06-23 | 329 | 332 | 320 | 320 | 240,000 | 3,200 |
| 1995-06-22 | 325 | 330 | 320 | 325 | 114,000 | 3,250 |
| 1995-06-21 | 328 | 335 | 323 | 325 | 148,000 | 3,250 |
| 1995-06-20 | 323 | 333 | 316 | 330 | 411,000 | 3,300 |
| 1995-06-19 | 321 | 327 | 320 | 322 | 101,000 | 3,220 |
| 1995-06-16 | 340 | 340 | 316 | 326 | 378,000 | 3,260 |
| 1995-06-15 | 330 | 335 | 310 | 335 | 482,000 | 3,350 |
| 1995-06-14 | 325 | 330 | 323 | 325 | 520,000 | 3,250 |
| 1995-06-13 | 333 | 342 | 325 | 325 | 608,000 | 3,250 |
| 1995-06-12 | 355 | 355 | 338 | 343 | 545,000 | 3,430 |
| 1995-06-09 | 367 | 374 | 360 | 363 | 293,000 | 3,630 |
| 1995-06-08 | 386 | 386 | 370 | 370 | 310,000 | 3,700 |
| 1995-06-07 | 381 | 394 | 381 | 385 | 341,000 | 3,850 |
| 1995-06-06 | 400 | 414 | 386 | 386 | 1,369,000 | 3,860 |
| 1995-06-05 | 383 | 388 | 370 | 385 | 472,000 | 3,850 |
| 1995-06-02 | 384 | 405 | 375 | 375 | 1,071,000 | 3,750 |
| 1995-06-01 | 362 | 390 | 355 | 379 | 831,000 | 3,790 |
| 1995-05-31 | 377 | 377 | 348 | 353 | 495,000 | 3,530 |
| 1995-05-30 | 363 | 372 | 363 | 372 | 258,000 | 3,720 |
| 1995-05-29 | 370 | 370 | 359 | 364 | 176,000 | 3,640 |
| 1995-05-26 | 360 | 370 | 358 | 370 | 402,000 | 3,700 |
| 1995-05-25 | 375 | 378 | 361 | 361 | 378,000 | 3,610 |
| 1995-05-24 | 375 | 380 | 367 | 380 | 330,000 | 3,800 |
| 1995-05-23 | 380 | 385 | 370 | 374 | 439,000 | 3,740 |
| 1995-05-22 | 396 | 405 | 376 | 381 | 572,000 | 3,810 |
| 1995-05-19 | 399 | 405 | 399 | 405 | 322,000 | 4,050 |
| 1995-05-18 | 423 | 425 | 406 | 409 | 320,000 | 4,090 |
| 1995-05-17 | 400 | 418 | 399 | 418 | 596,000 | 4,180 |
| 1995-05-16 | 419 | 423 | 403 | 405 | 608,000 | 4,050 |
| 1995-05-15 | 417 | 434 | 417 | 434 | 557,000 | 4,340 |
| 1995-05-12 | 425 | 432 | 420 | 427 | 529,000 | 4,270 |
| 1995-05-11 | 433 | 433 | 417 | 424 | 596,000 | 4,240 |
| 1995-05-10 | 450 | 452 | 438 | 438 | 848,000 | 4,380 |
| 1995-05-09 | 461 | 466 | 450 | 459 | 1,117,000 | 4,590 |
| 1995-05-08 | 452 | 465 | 449 | 461 | 1,594,000 | 4,610 |
| 1995-05-02 | 438 | 459 | 438 | 457 | 1,870,000 | 4,570 |
| 1995-05-01 | 425 | 440 | 422 | 438 | 558,000 | 4,380 |
| 1995-04-28 | 430 | 433 | 416 | 433 | 724,000 | 4,330 |
| 1995-04-27 | 431 | 436 | 426 | 436 | 691,000 | 4,360 |
| 1995-04-26 | 425 | 433 | 423 | 431 | 679,000 | 4,310 |
| 1995-04-25 | 434 | 445 | 425 | 428 | 1,755,000 | 4,280 |
| 1995-04-24 | 428 | 435 | 426 | 433 | 668,000 | 4,330 |
| 1995-04-21 | 410 | 430 | 410 | 430 | 526,000 | 4,300 |
| 1995-04-20 | 403 | 418 | 396 | 405 | 644,000 | 4,050 |
| 1995-04-19 | 403 | 404 | 396 | 403 | 218,000 | 4,030 |
| 1995-04-18 | 399 | 402 | 395 | 399 | 118,000 | 3,990 |
| 1995-04-17 | 390 | 399 | 390 | 395 | 215,000 | 3,950 |
| 1995-04-14 | 402 | 405 | 390 | 396 | 325,000 | 3,960 |
| 1995-04-13 | 405 | 411 | 405 | 408 | 239,000 | 4,080 |
| 1995-04-12 | 398 | 412 | 397 | 410 | 655,000 | 4,100 |
| 1995-04-11 | 402 | 404 | 395 | 403 | 196,000 | 4,030 |
| 1995-04-10 | 398 | 403 | 385 | 403 | 322,000 | 4,030 |
| 1995-04-07 | 389 | 398 | 389 | 398 | 205,000 | 3,980 |
| 1995-04-06 | 377 | 395 | 377 | 395 | 277,000 | 3,950 |
| 1995-04-05 | 390 | 390 | 376 | 386 | 315,000 | 3,860 |
| 1995-04-04 | 365 | 388 | 360 | 380 | 256,000 | 3,800 |
| 1995-04-03 | 376 | 377 | 360 | 360 | 400,000 | 3,600 |
| 1995-03-31 | 403 | 403 | 375 | 375 | 300,000 | 3,750 |
| 1995-03-30 | 389 | 394 | 385 | 390 | 110,000 | 3,900 |
| 1995-03-29 | 400 | 400 | 385 | 399 | 298,000 | 3,990 |
| 1995-03-28 | 387 | 398 | 380 | 395 | 302,000 | 3,950 |
| 1995-03-27 | 360 | 370 | 360 | 361 | 341,000 | 3,610 |
| 1995-03-24 | 342 | 344 | 327 | 340 | 377,000 | 3,400 |
| 1995-03-23 | 369 | 369 | 340 | 345 | 364,000 | 3,450 |
| 1995-03-22 | 375 | 380 | 375 | 375 | 328,000 | 3,750 |
| 1995-03-20 | 379 | 380 | 370 | 370 | 138,000 | 3,700 |
| 1995-03-17 | 384 | 386 | 379 | 386 | 147,000 | 3,860 |
| 1995-03-16 | 398 | 398 | 380 | 381 | 158,000 | 3,810 |
| 1995-03-15 | 382 | 400 | 374 | 400 | 266,000 | 4,000 |
| 1995-03-14 | 400 | 400 | 386 | 392 | 123,000 | 3,920 |
| 1995-03-13 | 403 | 404 | 396 | 400 | 398,000 | 4,000 |
| 1995-03-10 | 405 | 410 | 396 | 400 | 450,000 | 4,000 |
| 1995-03-09 | 409 | 412 | 401 | 401 | 557,000 | 4,010 |
| 1995-03-08 | 418 | 419 | 405 | 419 | 479,000 | 4,190 |
| 1995-03-07 | 430 | 432 | 426 | 427 | 325,000 | 4,270 |
| 1995-03-06 | 426 | 438 | 423 | 438 | 313,000 | 4,380 |
| 1995-03-03 | 414 | 433 | 411 | 431 | 269,000 | 4,310 |
| 1995-03-02 | 408 | 423 | 405 | 423 | 804,000 | 4,230 |
| 1995-03-01 | 400 | 400 | 383 | 393 | 1,207,000 | 3,930 |
| 1995-02-28 | 414 | 428 | 406 | 428 | 690,000 | 4,280 |
| 1995-02-27 | 416 | 420 | 406 | 419 | 515,000 | 4,190 |
| 1995-02-24 | 430 | 438 | 430 | 431 | 123,000 | 4,310 |
| 1995-02-23 | 441 | 441 | 428 | 433 | 276,000 | 4,330 |
| 1995-02-22 | 446 | 446 | 435 | 436 | 183,000 | 4,360 |
| 1995-02-21 | 435 | 438 | 429 | 438 | 185,000 | 4,380 |
| 1995-02-20 | 440 | 440 | 430 | 430 | 65,000 | 4,300 |
| 1995-02-17 | 427 | 440 | 422 | 435 | 285,000 | 4,350 |
| 1995-02-16 | 435 | 437 | 426 | 437 | 345,000 | 4,370 |
| 1995-02-15 | 446 | 448 | 438 | 445 | 251,000 | 4,450 |
| 1995-02-14 | 450 | 450 | 440 | 449 | 248,000 | 4,490 |
| 1995-02-13 | 445 | 450 | 440 | 446 | 176,000 | 4,460 |
| 1995-02-10 | 445 | 450 | 436 | 436 | 1,014,000 | 4,360 |
| 1995-02-09 | 459 | 463 | 447 | 449 | 940,000 | 4,490 |
| 1995-02-08 | 461 | 469 | 454 | 469 | 408,000 | 4,690 |
| 1995-02-07 | 472 | 475 | 461 | 464 | 297,000 | 4,640 |
| 1995-02-06 | 481 | 481 | 471 | 475 | 247,000 | 4,750 |
| 1995-02-03 | 473 | 485 | 473 | 483 | 533,000 | 4,830 |
| 1995-02-02 | 475 | 478 | 472 | 472 | 616,000 | 4,720 |
| 1995-02-01 | 479 | 484 | 471 | 480 | 545,000 | 4,800 |
| 1995-01-31 | 489 | 490 | 471 | 480 | 363,000 | 4,800 |
| 1995-01-30 | 485 | 486 | 471 | 485 | 552,000 | 4,850 |
| 1995-01-27 | 491 | 493 | 479 | 490 | 562,000 | 4,900 |
| 1995-01-26 | 487 | 499 | 483 | 493 | 373,000 | 4,930 |
| 1995-01-25 | 466 | 489 | 466 | 482 | 467,000 | 4,820 |
| 1995-01-24 | 450 | 478 | 450 | 471 | 613,000 | 4,710 |
| 1995-01-23 | 478 | 478 | 445 | 445 | 1,507,000 | 4,450 |
| 1995-01-20 | 478 | 489 | 476 | 483 | 806,000 | 4,830 |
| 1995-01-19 | 501 | 505 | 485 | 488 | 968,000 | 4,880 |
| 1995-01-18 | 506 | 510 | 504 | 508 | 331,000 | 5,080 |
| 1995-01-17 | 511 | 518 | 504 | 518 | 411,000 | 5,180 |
| 1995-01-13 | 516 | 520 | 510 | 519 | 608,000 | 5,190 |
| 1995-01-12 | 522 | 527 | 518 | 522 | 469,000 | 5,220 |
| 1995-01-11 | 531 | 535 | 525 | 530 | 720,000 | 5,300 |
| 1995-01-10 | 522 | 532 | 520 | 531 | 830,000 | 5,310 |
| 1995-01-09 | 538 | 540 | 527 | 529 | 470,000 | 5,290 |
| 1995-01-06 | 539 | 542 | 532 | 542 | 773,000 | 5,420 |
| 1995-01-05 | 539 | 548 | 535 | 539 | 956,000 | 5,390 |
| 1995-01-04 | 538 | 544 | 538 | 539 | 602,000 | 5,390 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株