5541 大平洋金属(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 348 | 350 | 343 | 349 | 121,000 | 3,490 |
| 1996-12-27 | 346 | 354 | 345 | 350 | 308,000 | 3,500 |
| 1996-12-26 | 355 | 359 | 340 | 346 | 504,000 | 3,460 |
| 1996-12-25 | 345 | 356 | 340 | 356 | 428,000 | 3,560 |
| 1996-12-24 | 370 | 375 | 342 | 355 | 487,000 | 3,550 |
| 1996-12-20 | 361 | 374 | 355 | 374 | 775,000 | 3,740 |
| 1996-12-19 | 385 | 385 | 360 | 365 | 726,000 | 3,650 |
| 1996-12-18 | 408 | 413 | 386 | 387 | 662,000 | 3,870 |
| 1996-12-17 | 411 | 418 | 403 | 408 | 631,000 | 4,080 |
| 1996-12-16 | 429 | 429 | 415 | 425 | 96,000 | 4,250 |
| 1996-12-13 | 410 | 429 | 410 | 429 | 609,000 | 4,290 |
| 1996-12-12 | 430 | 430 | 420 | 420 | 326,000 | 4,200 |
| 1996-12-11 | 446 | 449 | 435 | 436 | 512,000 | 4,360 |
| 1996-12-10 | 455 | 461 | 445 | 454 | 521,000 | 4,540 |
| 1996-12-09 | 445 | 464 | 441 | 455 | 732,000 | 4,550 |
| 1996-12-06 | 450 | 455 | 430 | 435 | 689,000 | 4,350 |
| 1996-12-05 | 420 | 455 | 420 | 449 | 919,000 | 4,490 |
| 1996-12-04 | 403 | 420 | 403 | 420 | 429,000 | 4,200 |
| 1996-12-03 | 422 | 424 | 415 | 418 | 301,000 | 4,180 |
| 1996-12-02 | 421 | 432 | 421 | 432 | 262,000 | 4,320 |
| 1996-11-29 | 420 | 423 | 417 | 418 | 321,000 | 4,180 |
| 1996-11-28 | 425 | 428 | 420 | 425 | 307,000 | 4,250 |
| 1996-11-27 | 439 | 442 | 428 | 428 | 319,000 | 4,280 |
| 1996-11-26 | 445 | 450 | 437 | 438 | 245,000 | 4,380 |
| 1996-11-25 | 444 | 455 | 444 | 450 | 176,000 | 4,500 |
| 1996-11-22 | 434 | 440 | 431 | 440 | 349,000 | 4,400 |
| 1996-11-21 | 435 | 438 | 428 | 429 | 398,000 | 4,290 |
| 1996-11-20 | 435 | 440 | 429 | 429 | 294,000 | 4,290 |
| 1996-11-19 | 440 | 442 | 436 | 439 | 139,000 | 4,390 |
| 1996-11-18 | 446 | 447 | 438 | 438 | 178,000 | 4,380 |
| 1996-11-15 | 445 | 447 | 436 | 436 | 495,000 | 4,360 |
| 1996-11-14 | 455 | 455 | 444 | 445 | 428,000 | 4,450 |
| 1996-11-13 | 461 | 462 | 452 | 456 | 530,000 | 4,560 |
| 1996-11-12 | 465 | 470 | 462 | 466 | 184,000 | 4,660 |
| 1996-11-11 | 465 | 466 | 461 | 465 | 129,000 | 4,650 |
| 1996-11-08 | 455 | 464 | 455 | 460 | 505,000 | 4,600 |
| 1996-11-07 | 475 | 475 | 460 | 460 | 282,000 | 4,600 |
| 1996-11-06 | 462 | 470 | 459 | 470 | 230,000 | 4,700 |
| 1996-11-05 | 467 | 469 | 460 | 460 | 145,000 | 4,600 |
| 1996-11-01 | 466 | 470 | 460 | 462 | 494,000 | 4,620 |
| 1996-10-31 | 473 | 478 | 466 | 466 | 368,000 | 4,660 |
| 1996-10-30 | 485 | 488 | 475 | 475 | 316,000 | 4,750 |
| 1996-10-29 | 483 | 487 | 475 | 480 | 525,000 | 4,800 |
| 1996-10-28 | 472 | 488 | 472 | 488 | 265,000 | 4,880 |
| 1996-10-25 | 482 | 486 | 477 | 477 | 485,000 | 4,770 |
| 1996-10-24 | 490 | 493 | 486 | 491 | 287,000 | 4,910 |
| 1996-10-23 | 495 | 500 | 488 | 489 | 345,000 | 4,890 |
| 1996-10-22 | 495 | 505 | 491 | 498 | 511,000 | 4,980 |
| 1996-10-21 | 508 | 514 | 495 | 498 | 985,000 | 4,980 |
| 1996-10-18 | 502 | 515 | 502 | 507 | 2,739,000 | 5,070 |
| 1996-10-17 | 484 | 502 | 484 | 500 | 1,402,000 | 5,000 |
| 1996-10-16 | 488 | 490 | 482 | 488 | 506,000 | 4,880 |
| 1996-10-15 | 477 | 490 | 476 | 488 | 480,000 | 4,880 |
| 1996-10-14 | 475 | 484 | 469 | 475 | 368,000 | 4,750 |
| 1996-10-11 | 460 | 472 | 455 | 470 | 637,000 | 4,700 |
| 1996-10-09 | 476 | 476 | 460 | 460 | 687,000 | 4,600 |
| 1996-10-08 | 480 | 486 | 473 | 473 | 586,000 | 4,730 |
| 1996-10-07 | 488 | 496 | 480 | 483 | 812,000 | 4,830 |
| 1996-10-04 | 470 | 490 | 468 | 483 | 1,546,000 | 4,830 |
| 1996-10-03 | 485 | 485 | 467 | 467 | 1,157,000 | 4,670 |
| 1996-10-02 | 472 | 485 | 469 | 485 | 1,753,000 | 4,850 |
| 1996-10-01 | 461 | 465 | 456 | 464 | 451,000 | 4,640 |
| 1996-09-30 | 455 | 470 | 453 | 466 | 352,000 | 4,660 |
| 1996-09-27 | 452 | 457 | 450 | 455 | 612,000 | 4,550 |
| 1996-09-26 | 458 | 460 | 449 | 450 | 385,000 | 4,500 |
| 1996-09-25 | 460 | 465 | 450 | 455 | 401,000 | 4,550 |
| 1996-09-24 | 462 | 463 | 453 | 455 | 230,000 | 4,550 |
| 1996-09-20 | 452 | 462 | 452 | 461 | 355,000 | 4,610 |
| 1996-09-19 | 455 | 459 | 450 | 457 | 438,000 | 4,570 |
| 1996-09-18 | 470 | 474 | 460 | 460 | 623,000 | 4,600 |
| 1996-09-17 | 490 | 492 | 475 | 475 | 1,247,000 | 4,750 |
| 1996-09-13 | 428 | 483 | 425 | 472 | 2,217,000 | 4,720 |
| 1996-09-12 | 435 | 437 | 422 | 424 | 725,000 | 4,240 |
| 1996-09-11 | 439 | 440 | 431 | 435 | 486,000 | 4,350 |
| 1996-09-10 | 437 | 444 | 436 | 444 | 411,000 | 4,440 |
| 1996-09-09 | 448 | 453 | 435 | 435 | 654,000 | 4,350 |
| 1996-09-06 | 465 | 466 | 446 | 448 | 854,000 | 4,480 |
| 1996-09-05 | 468 | 470 | 462 | 465 | 246,000 | 4,650 |
| 1996-09-04 | 460 | 470 | 458 | 465 | 396,000 | 4,650 |
| 1996-09-03 | 453 | 469 | 450 | 460 | 352,000 | 4,600 |
| 1996-09-02 | 460 | 464 | 451 | 453 | 360,000 | 4,530 |
| 1996-08-30 | 480 | 480 | 466 | 466 | 463,000 | 4,660 |
| 1996-08-29 | 499 | 499 | 481 | 490 | 400,000 | 4,900 |
| 1996-08-28 | 503 | 513 | 495 | 500 | 479,000 | 5,000 |
| 1996-08-27 | 485 | 498 | 485 | 498 | 206,000 | 4,980 |
| 1996-08-26 | 510 | 510 | 483 | 490 | 217,000 | 4,900 |
| 1996-08-23 | 508 | 508 | 495 | 500 | 346,000 | 5,000 |
| 1996-08-22 | 495 | 519 | 495 | 508 | 818,000 | 5,080 |
| 1996-08-21 | 471 | 493 | 471 | 490 | 516,000 | 4,900 |
| 1996-08-20 | 477 | 480 | 465 | 466 | 335,000 | 4,660 |
| 1996-08-19 | 460 | 478 | 457 | 475 | 398,000 | 4,750 |
| 1996-08-16 | 447 | 460 | 447 | 457 | 285,000 | 4,570 |
| 1996-08-15 | 450 | 455 | 443 | 447 | 364,000 | 4,470 |
| 1996-08-14 | 452 | 456 | 443 | 447 | 362,000 | 4,470 |
| 1996-08-13 | 426 | 455 | 422 | 447 | 602,000 | 4,470 |
| 1996-08-12 | 421 | 428 | 416 | 422 | 804,000 | 4,220 |
| 1996-08-09 | 454 | 454 | 425 | 430 | 725,000 | 4,300 |
| 1996-08-08 | 450 | 459 | 447 | 452 | 429,000 | 4,520 |
| 1996-08-07 | 463 | 475 | 441 | 445 | 651,000 | 4,450 |
| 1996-08-06 | 479 | 479 | 463 | 465 | 655,000 | 4,650 |
| 1996-08-05 | 492 | 498 | 481 | 481 | 339,000 | 4,810 |
| 1996-08-02 | 488 | 495 | 488 | 491 | 339,000 | 4,910 |
| 1996-08-01 | 471 | 483 | 463 | 483 | 269,000 | 4,830 |
| 1996-07-31 | 464 | 479 | 463 | 466 | 919,000 | 4,660 |
| 1996-07-30 | 489 | 491 | 460 | 460 | 677,000 | 4,600 |
| 1996-07-29 | 508 | 515 | 490 | 496 | 297,000 | 4,960 |
| 1996-07-26 | 506 | 512 | 506 | 512 | 208,000 | 5,120 |
| 1996-07-25 | 507 | 511 | 496 | 499 | 534,000 | 4,990 |
| 1996-07-24 | 511 | 518 | 501 | 501 | 356,000 | 5,010 |
| 1996-07-23 | 520 | 525 | 510 | 520 | 555,000 | 5,200 |
| 1996-07-22 | 550 | 550 | 525 | 535 | 189,000 | 5,350 |
| 1996-07-19 | 557 | 558 | 550 | 550 | 114,000 | 5,500 |
| 1996-07-18 | 546 | 557 | 546 | 557 | 97,000 | 5,570 |
| 1996-07-17 | 551 | 559 | 546 | 553 | 203,000 | 5,530 |
| 1996-07-16 | 541 | 559 | 540 | 558 | 240,000 | 5,580 |
| 1996-07-15 | 555 | 558 | 546 | 550 | 151,000 | 5,500 |
| 1996-07-12 | 546 | 551 | 540 | 551 | 360,000 | 5,510 |
| 1996-07-11 | 552 | 559 | 545 | 550 | 362,000 | 5,500 |
| 1996-07-10 | 560 | 565 | 552 | 552 | 623,000 | 5,520 |
| 1996-07-09 | 563 | 564 | 559 | 559 | 275,000 | 5,590 |
| 1996-07-08 | 567 | 570 | 561 | 563 | 286,000 | 5,630 |
| 1996-07-05 | 572 | 577 | 572 | 572 | 242,000 | 5,720 |
| 1996-07-04 | 573 | 578 | 570 | 578 | 194,000 | 5,780 |
| 1996-07-03 | 581 | 581 | 571 | 573 | 177,000 | 5,730 |
| 1996-07-02 | 583 | 585 | 578 | 580 | 165,000 | 5,800 |
| 1996-07-01 | 584 | 587 | 579 | 582 | 192,000 | 5,820 |
| 1996-06-28 | 576 | 580 | 576 | 578 | 267,000 | 5,780 |
| 1996-06-27 | 585 | 585 | 576 | 576 | 226,000 | 5,760 |
| 1996-06-26 | 585 | 590 | 575 | 575 | 230,000 | 5,750 |
| 1996-06-25 | 590 | 590 | 584 | 590 | 242,000 | 5,900 |
| 1996-06-24 | 589 | 590 | 583 | 585 | 151,000 | 5,850 |
| 1996-06-21 | 587 | 590 | 580 | 580 | 350,000 | 5,800 |
| 1996-06-20 | 585 | 590 | 583 | 587 | 149,000 | 5,870 |
| 1996-06-19 | 594 | 594 | 585 | 585 | 209,000 | 5,850 |
| 1996-06-18 | 595 | 597 | 586 | 594 | 149,000 | 5,940 |
| 1996-06-17 | 600 | 610 | 586 | 586 | 325,000 | 5,860 |
| 1996-06-14 | 581 | 585 | 575 | 584 | 557,000 | 5,840 |
| 1996-06-13 | 582 | 585 | 571 | 572 | 362,000 | 5,720 |
| 1996-06-12 | 565 | 585 | 565 | 582 | 566,000 | 5,820 |
| 1996-06-11 | 565 | 570 | 560 | 560 | 449,000 | 5,600 |
| 1996-06-10 | 565 | 580 | 565 | 570 | 520,000 | 5,700 |
| 1996-06-07 | 591 | 591 | 566 | 574 | 679,000 | 5,740 |
| 1996-06-06 | 607 | 609 | 591 | 591 | 335,000 | 5,910 |
| 1996-06-05 | 600 | 610 | 596 | 600 | 378,000 | 6,000 |
| 1996-06-04 | 595 | 603 | 590 | 595 | 788,000 | 5,950 |
| 1996-06-03 | 639 | 639 | 579 | 595 | 1,163,000 | 5,950 |
| 1996-05-31 | 645 | 645 | 638 | 639 | 410,000 | 6,390 |
| 1996-05-30 | 642 | 645 | 640 | 645 | 227,000 | 6,450 |
| 1996-05-29 | 640 | 645 | 638 | 640 | 396,000 | 6,400 |
| 1996-05-28 | 640 | 645 | 639 | 643 | 238,000 | 6,430 |
| 1996-05-27 | 648 | 648 | 638 | 639 | 197,000 | 6,390 |
| 1996-05-24 | 648 | 648 | 637 | 640 | 173,000 | 6,400 |
| 1996-05-23 | 641 | 649 | 637 | 638 | 173,000 | 6,380 |
| 1996-05-22 | 642 | 645 | 636 | 640 | 358,000 | 6,400 |
| 1996-05-21 | 650 | 655 | 640 | 650 | 290,000 | 6,500 |
| 1996-05-20 | 660 | 661 | 645 | 646 | 158,000 | 6,460 |
| 1996-05-17 | 657 | 668 | 640 | 660 | 179,000 | 6,600 |
| 1996-05-16 | 670 | 675 | 660 | 663 | 310,000 | 6,630 |
| 1996-05-15 | 650 | 673 | 649 | 673 | 408,000 | 6,730 |
| 1996-05-14 | 645 | 655 | 631 | 636 | 484,000 | 6,360 |
| 1996-05-13 | 654 | 655 | 647 | 647 | 475,000 | 6,470 |
| 1996-05-10 | 659 | 661 | 652 | 654 | 451,000 | 6,540 |
| 1996-05-09 | 671 | 671 | 660 | 661 | 421,000 | 6,610 |
| 1996-05-08 | 663 | 678 | 663 | 665 | 575,000 | 6,650 |
| 1996-05-07 | 681 | 686 | 671 | 673 | 336,000 | 6,730 |
| 1996-05-02 | 684 | 686 | 681 | 682 | 498,000 | 6,820 |
| 1996-05-01 | 692 | 693 | 683 | 684 | 485,000 | 6,840 |
| 1996-04-30 | 681 | 692 | 681 | 692 | 461,000 | 6,920 |
| 1996-04-26 | 694 | 695 | 684 | 689 | 475,000 | 6,890 |
| 1996-04-25 | 696 | 700 | 684 | 693 | 1,042,000 | 6,930 |
| 1996-04-24 | 702 | 708 | 698 | 698 | 427,000 | 6,980 |
| 1996-04-23 | 718 | 718 | 702 | 709 | 508,000 | 7,090 |
| 1996-04-22 | 705 | 724 | 705 | 709 | 624,000 | 7,090 |
| 1996-04-19 | 713 | 714 | 701 | 707 | 474,000 | 7,070 |
| 1996-04-18 | 705 | 718 | 695 | 715 | 1,204,000 | 7,150 |
| 1996-04-17 | 717 | 717 | 706 | 709 | 1,134,000 | 7,090 |
| 1996-04-16 | 735 | 735 | 718 | 720 | 1,382,000 | 7,200 |
| 1996-04-15 | 740 | 740 | 728 | 728 | 598,000 | 7,280 |
| 1996-04-12 | 735 | 748 | 734 | 735 | 1,948,000 | 7,350 |
| 1996-04-11 | 725 | 735 | 722 | 727 | 1,037,000 | 7,270 |
| 1996-04-10 | 729 | 734 | 721 | 725 | 966,000 | 7,250 |
| 1996-04-09 | 740 | 740 | 726 | 729 | 895,000 | 7,290 |
| 1996-04-08 | 737 | 740 | 730 | 733 | 852,000 | 7,330 |
| 1996-04-05 | 750 | 754 | 741 | 741 | 2,097,000 | 7,410 |
| 1996-04-04 | 760 | 760 | 739 | 741 | 1,877,000 | 7,410 |
| 1996-04-03 | 768 | 781 | 750 | 759 | 6,626,000 | 7,590 |
| 1996-04-02 | 743 | 775 | 736 | 771 | 8,799,000 | 7,710 |
| 1996-04-01 | 728 | 743 | 725 | 735 | 2,668,000 | 7,350 |
| 1996-03-29 | 729 | 730 | 717 | 717 | 1,084,000 | 7,170 |
| 1996-03-28 | 730 | 734 | 715 | 723 | 1,260,000 | 7,230 |
| 1996-03-27 | 736 | 745 | 725 | 726 | 2,117,000 | 7,260 |
| 1996-03-26 | 749 | 750 | 733 | 734 | 3,868,000 | 7,340 |
| 1996-03-25 | 721 | 733 | 714 | 733 | 1,630,000 | 7,330 |
| 1996-03-22 | 730 | 735 | 721 | 722 | 1,441,000 | 7,220 |
| 1996-03-21 | 723 | 740 | 721 | 734 | 1,946,000 | 7,340 |
| 1996-03-19 | 729 | 740 | 713 | 727 | 3,523,000 | 7,270 |
| 1996-03-18 | 762 | 765 | 723 | 728 | 5,384,000 | 7,280 |
| 1996-03-15 | 752 | 777 | 749 | 767 | 18,049,000 | 7,670 |
| 1996-03-14 | 730 | 753 | 729 | 752 | 10,227,000 | 7,520 |
| 1996-03-13 | 735 | 746 | 724 | 730 | 8,486,000 | 7,300 |
| 1996-03-12 | 721 | 737 | 706 | 735 | 8,370,000 | 7,350 |
| 1996-03-11 | 715 | 730 | 703 | 712 | 7,784,000 | 7,120 |
| 1996-03-08 | 690 | 728 | 686 | 727 | 8,943,000 | 7,270 |
| 1996-03-07 | 720 | 723 | 691 | 696 | 18,404,000 | 6,960 |
| 1996-03-06 | 662 | 710 | 652 | 710 | 4,391,000 | 7,100 |
| 1996-03-05 | 672 | 673 | 655 | 657 | 2,029,000 | 6,570 |
| 1996-03-04 | 680 | 680 | 664 | 670 | 2,838,000 | 6,700 |
| 1996-03-01 | 664 | 681 | 659 | 676 | 11,073,000 | 6,760 |
| 1996-02-29 | 640 | 660 | 640 | 655 | 2,833,000 | 6,550 |
| 1996-02-28 | 640 | 671 | 630 | 630 | 5,810,000 | 6,300 |
| 1996-02-27 | 634 | 648 | 627 | 635 | 1,088,000 | 6,350 |
| 1996-02-26 | 630 | 639 | 625 | 635 | 439,000 | 6,350 |
| 1996-02-23 | 640 | 645 | 626 | 630 | 882,000 | 6,300 |
| 1996-02-22 | 632 | 640 | 632 | 632 | 643,000 | 6,320 |
| 1996-02-21 | 637 | 644 | 632 | 634 | 407,000 | 6,340 |
| 1996-02-20 | 638 | 640 | 630 | 635 | 398,000 | 6,350 |
| 1996-02-19 | 645 | 645 | 637 | 640 | 411,000 | 6,400 |
| 1996-02-16 | 650 | 658 | 625 | 640 | 1,349,000 | 6,400 |
| 1996-02-15 | 660 | 677 | 646 | 649 | 9,268,000 | 6,490 |
| 1996-02-14 | 658 | 659 | 640 | 650 | 2,777,000 | 6,500 |
| 1996-02-13 | 641 | 656 | 640 | 650 | 1,284,000 | 6,500 |
| 1996-02-09 | 620 | 648 | 613 | 644 | 691,000 | 6,440 |
| 1996-02-08 | 619 | 628 | 619 | 619 | 202,000 | 6,190 |
| 1996-02-07 | 621 | 629 | 615 | 629 | 273,000 | 6,290 |
| 1996-02-06 | 627 | 627 | 611 | 615 | 394,000 | 6,150 |
| 1996-02-05 | 636 | 636 | 621 | 621 | 368,000 | 6,210 |
| 1996-02-02 | 638 | 639 | 626 | 626 | 459,000 | 6,260 |
| 1996-02-01 | 631 | 635 | 624 | 633 | 609,000 | 6,330 |
| 1996-01-31 | 638 | 638 | 630 | 635 | 321,000 | 6,350 |
| 1996-01-30 | 642 | 648 | 630 | 630 | 605,000 | 6,300 |
| 1996-01-29 | 635 | 637 | 626 | 635 | 263,000 | 6,350 |
| 1996-01-26 | 634 | 635 | 624 | 630 | 254,000 | 6,300 |
| 1996-01-25 | 628 | 635 | 622 | 630 | 356,000 | 6,300 |
| 1996-01-24 | 623 | 628 | 620 | 622 | 159,000 | 6,220 |
| 1996-01-23 | 624 | 633 | 622 | 626 | 248,000 | 6,260 |
| 1996-01-22 | 628 | 638 | 621 | 624 | 134,000 | 6,240 |
| 1996-01-19 | 612 | 638 | 611 | 638 | 387,000 | 6,380 |
| 1996-01-18 | 635 | 641 | 611 | 612 | 569,000 | 6,120 |
| 1996-01-17 | 650 | 650 | 636 | 636 | 235,000 | 6,360 |
| 1996-01-16 | 642 | 649 | 639 | 641 | 152,000 | 6,410 |
| 1996-01-12 | 647 | 654 | 640 | 641 | 559,000 | 6,410 |
| 1996-01-11 | 661 | 663 | 635 | 648 | 892,000 | 6,480 |
| 1996-01-10 | 669 | 676 | 651 | 651 | 2,694,000 | 6,510 |
| 1996-01-09 | 640 | 640 | 630 | 631 | 677,000 | 6,310 |
| 1996-01-08 | 636 | 648 | 635 | 640 | 566,000 | 6,400 |
| 1996-01-05 | 648 | 650 | 637 | 645 | 345,000 | 6,450 |
| 1996-01-04 | 645 | 652 | 640 | 641 | 335,000 | 6,410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株
