5541 大平洋金属(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 81 | 88 | 80 | 88 | 127,000 | 880 |
| 1997-12-29 | 80 | 84 | 75 | 80 | 340,000 | 800 |
| 1997-12-26 | 87 | 87 | 80 | 84 | 350,000 | 840 |
| 1997-12-25 | 79 | 90 | 75 | 86 | 618,000 | 860 |
| 1997-12-24 | 84 | 84 | 79 | 79 | 483,000 | 790 |
| 1997-12-22 | 86 | 90 | 81 | 85 | 646,000 | 850 |
| 1997-12-19 | 108 | 108 | 86 | 97 | 1,180,000 | 970 |
| 1997-12-18 | 121 | 122 | 110 | 110 | 469,000 | 1,100 |
| 1997-12-17 | 115 | 129 | 112 | 122 | 285,000 | 1,220 |
| 1997-12-16 | 120 | 120 | 115 | 115 | 183,000 | 1,150 |
| 1997-12-15 | 121 | 121 | 116 | 118 | 233,000 | 1,180 |
| 1997-12-12 | 121 | 125 | 111 | 116 | 641,000 | 1,160 |
| 1997-12-11 | 139 | 140 | 129 | 131 | 327,000 | 1,310 |
| 1997-12-10 | 145 | 145 | 139 | 140 | 134,000 | 1,400 |
| 1997-12-09 | 140 | 149 | 140 | 144 | 245,000 | 1,440 |
| 1997-12-08 | 145 | 146 | 141 | 141 | 101,000 | 1,410 |
| 1997-12-05 | 146 | 150 | 141 | 144 | 335,000 | 1,440 |
| 1997-12-04 | 148 | 151 | 145 | 151 | 208,000 | 1,510 |
| 1997-12-03 | 149 | 158 | 149 | 150 | 121,000 | 1,500 |
| 1997-12-02 | 163 | 165 | 153 | 162 | 148,000 | 1,620 |
| 1997-12-01 | 146 | 164 | 145 | 163 | 190,000 | 1,630 |
| 1997-11-28 | 145 | 150 | 142 | 146 | 387,000 | 1,460 |
| 1997-11-27 | 145 | 150 | 143 | 150 | 532,000 | 1,500 |
| 1997-11-26 | 152 | 156 | 150 | 150 | 487,000 | 1,500 |
| 1997-11-25 | 152 | 156 | 152 | 153 | 308,000 | 1,530 |
| 1997-11-21 | 161 | 171 | 160 | 170 | 663,000 | 1,700 |
| 1997-11-20 | 165 | 170 | 158 | 158 | 688,000 | 1,580 |
| 1997-11-19 | 180 | 180 | 163 | 163 | 273,000 | 1,630 |
| 1997-11-18 | 185 | 186 | 182 | 184 | 127,000 | 1,840 |
| 1997-11-17 | 176 | 195 | 175 | 186 | 375,000 | 1,860 |
| 1997-11-14 | 188 | 188 | 176 | 186 | 190,000 | 1,860 |
| 1997-11-13 | 182 | 188 | 180 | 188 | 208,000 | 1,880 |
| 1997-11-12 | 190 | 190 | 182 | 182 | 163,000 | 1,820 |
| 1997-11-11 | 190 | 191 | 185 | 185 | 151,000 | 1,850 |
| 1997-11-10 | 191 | 193 | 186 | 191 | 111,000 | 1,910 |
| 1997-11-07 | 194 | 200 | 190 | 195 | 432,000 | 1,950 |
| 1997-11-06 | 208 | 208 | 193 | 207 | 226,000 | 2,070 |
| 1997-11-05 | 202 | 210 | 187 | 210 | 300,000 | 2,100 |
| 1997-11-04 | 204 | 214 | 201 | 207 | 150,000 | 2,070 |
| 1997-10-31 | 195 | 219 | 195 | 219 | 194,000 | 2,190 |
| 1997-10-30 | 200 | 201 | 194 | 200 | 154,000 | 2,000 |
| 1997-10-29 | 204 | 205 | 199 | 203 | 245,000 | 2,030 |
| 1997-10-28 | 191 | 195 | 186 | 194 | 215,000 | 1,940 |
| 1997-10-27 | 195 | 200 | 190 | 200 | 153,000 | 2,000 |
| 1997-10-24 | 186 | 200 | 186 | 200 | 287,000 | 2,000 |
| 1997-10-23 | 206 | 206 | 196 | 196 | 212,000 | 1,960 |
| 1997-10-22 | 186 | 208 | 186 | 208 | 229,000 | 2,080 |
| 1997-10-21 | 181 | 199 | 181 | 195 | 162,000 | 1,950 |
| 1997-10-20 | 180 | 186 | 180 | 180 | 47,000 | 1,800 |
| 1997-10-17 | 181 | 185 | 180 | 185 | 139,000 | 1,850 |
| 1997-10-16 | 177 | 190 | 177 | 190 | 89,000 | 1,900 |
| 1997-10-15 | 181 | 181 | 175 | 177 | 131,000 | 1,770 |
| 1997-10-14 | 179 | 179 | 174 | 176 | 100,000 | 1,760 |
| 1997-10-13 | 178 | 180 | 177 | 180 | 104,000 | 1,800 |
| 1997-10-09 | 180 | 184 | 175 | 180 | 217,000 | 1,800 |
| 1997-10-08 | 172 | 175 | 172 | 175 | 165,000 | 1,750 |
| 1997-10-07 | 183 | 183 | 172 | 175 | 161,000 | 1,750 |
| 1997-10-06 | 167 | 184 | 167 | 184 | 162,000 | 1,840 |
| 1997-10-03 | 160 | 170 | 160 | 162 | 354,000 | 1,620 |
| 1997-10-02 | 175 | 175 | 164 | 165 | 348,000 | 1,650 |
| 1997-10-01 | 170 | 183 | 166 | 183 | 230,000 | 1,830 |
| 1997-09-30 | 175 | 186 | 170 | 173 | 609,000 | 1,730 |
| 1997-09-29 | 155 | 180 | 151 | 175 | 597,000 | 1,750 |
| 1997-09-26 | 187 | 189 | 151 | 152 | 787,000 | 1,520 |
| 1997-09-25 | 196 | 200 | 191 | 191 | 330,000 | 1,910 |
| 1997-09-24 | 187 | 200 | 185 | 193 | 339,000 | 1,930 |
| 1997-09-22 | 197 | 197 | 182 | 185 | 973,000 | 1,850 |
| 1997-09-19 | 225 | 225 | 196 | 199 | 573,000 | 1,990 |
| 1997-09-18 | 234 | 234 | 228 | 228 | 387,000 | 2,280 |
| 1997-09-17 | 242 | 243 | 235 | 236 | 234,000 | 2,360 |
| 1997-09-16 | 241 | 244 | 241 | 243 | 48,000 | 2,430 |
| 1997-09-12 | 257 | 257 | 239 | 254 | 321,000 | 2,540 |
| 1997-09-11 | 254 | 254 | 248 | 253 | 413,000 | 2,530 |
| 1997-09-10 | 253 | 255 | 248 | 250 | 112,000 | 2,500 |
| 1997-09-09 | 253 | 254 | 248 | 248 | 75,000 | 2,480 |
| 1997-09-08 | 253 | 260 | 253 | 253 | 76,000 | 2,530 |
| 1997-09-05 | 262 | 262 | 253 | 257 | 56,000 | 2,570 |
| 1997-09-04 | 265 | 265 | 260 | 260 | 208,000 | 2,600 |
| 1997-09-03 | 267 | 267 | 261 | 265 | 223,000 | 2,650 |
| 1997-09-02 | 256 | 265 | 256 | 265 | 219,000 | 2,650 |
| 1997-09-01 | 259 | 264 | 259 | 260 | 365,000 | 2,600 |
| 1997-08-29 | 252 | 254 | 250 | 250 | 101,000 | 2,500 |
| 1997-08-28 | 258 | 258 | 253 | 255 | 56,000 | 2,550 |
| 1997-08-27 | 259 | 265 | 255 | 260 | 338,000 | 2,600 |
| 1997-08-26 | 258 | 268 | 258 | 265 | 175,000 | 2,650 |
| 1997-08-25 | 247 | 263 | 247 | 263 | 114,000 | 2,630 |
| 1997-08-22 | 267 | 268 | 255 | 255 | 210,000 | 2,550 |
| 1997-08-21 | 243 | 268 | 243 | 268 | 379,000 | 2,680 |
| 1997-08-20 | 246 | 253 | 241 | 248 | 135,000 | 2,480 |
| 1997-08-19 | 250 | 255 | 240 | 254 | 620,000 | 2,540 |
| 1997-08-18 | 250 | 250 | 244 | 250 | 186,000 | 2,500 |
| 1997-08-15 | 255 | 256 | 247 | 253 | 232,000 | 2,530 |
| 1997-08-14 | 254 | 255 | 243 | 247 | 432,000 | 2,470 |
| 1997-08-13 | 249 | 250 | 242 | 247 | 531,000 | 2,470 |
| 1997-08-12 | 254 | 257 | 248 | 253 | 550,000 | 2,530 |
| 1997-08-11 | 254 | 259 | 251 | 259 | 154,000 | 2,590 |
| 1997-08-08 | 260 | 262 | 245 | 262 | 393,000 | 2,620 |
| 1997-08-07 | 265 | 265 | 241 | 255 | 640,000 | 2,550 |
| 1997-08-06 | 267 | 267 | 260 | 264 | 299,000 | 2,640 |
| 1997-08-05 | 275 | 276 | 270 | 275 | 174,000 | 2,750 |
| 1997-08-04 | 275 | 283 | 272 | 276 | 193,000 | 2,760 |
| 1997-08-01 | 280 | 286 | 278 | 280 | 158,000 | 2,800 |
| 1997-07-31 | 295 | 295 | 283 | 293 | 194,000 | 2,930 |
| 1997-07-30 | 295 | 297 | 286 | 297 | 198,000 | 2,970 |
| 1997-07-29 | 299 | 299 | 290 | 298 | 279,000 | 2,980 |
| 1997-07-28 | 304 | 305 | 298 | 299 | 122,000 | 2,990 |
| 1997-07-25 | 301 | 306 | 301 | 302 | 167,000 | 3,020 |
| 1997-07-24 | 302 | 310 | 302 | 305 | 164,000 | 3,050 |
| 1997-07-23 | 312 | 312 | 301 | 312 | 268,000 | 3,120 |
| 1997-07-22 | 305 | 314 | 302 | 314 | 144,000 | 3,140 |
| 1997-07-18 | 310 | 315 | 306 | 315 | 202,000 | 3,150 |
| 1997-07-17 | 310 | 319 | 307 | 314 | 182,000 | 3,140 |
| 1997-07-16 | 314 | 320 | 308 | 320 | 221,000 | 3,200 |
| 1997-07-15 | 320 | 320 | 310 | 315 | 179,000 | 3,150 |
| 1997-07-14 | 310 | 316 | 301 | 315 | 222,000 | 3,150 |
| 1997-07-11 | 311 | 315 | 305 | 315 | 377,000 | 3,150 |
| 1997-07-10 | 320 | 322 | 311 | 314 | 359,000 | 3,140 |
| 1997-07-09 | 322 | 325 | 318 | 325 | 349,000 | 3,250 |
| 1997-07-08 | 319 | 326 | 318 | 320 | 447,000 | 3,200 |
| 1997-07-07 | 330 | 330 | 322 | 322 | 221,000 | 3,220 |
| 1997-07-04 | 346 | 347 | 335 | 342 | 393,000 | 3,420 |
| 1997-07-03 | 354 | 354 | 341 | 343 | 457,000 | 3,430 |
| 1997-07-02 | 356 | 360 | 353 | 353 | 156,000 | 3,530 |
| 1997-07-01 | 363 | 365 | 357 | 357 | 365,000 | 3,570 |
| 1997-06-30 | 371 | 371 | 362 | 362 | 262,000 | 3,620 |
| 1997-06-27 | 370 | 371 | 365 | 371 | 332,000 | 3,710 |
| 1997-06-26 | 362 | 372 | 361 | 372 | 479,000 | 3,720 |
| 1997-06-25 | 365 | 370 | 358 | 364 | 677,000 | 3,640 |
| 1997-06-24 | 367 | 368 | 360 | 362 | 939,000 | 3,620 |
| 1997-06-23 | 378 | 379 | 371 | 377 | 1,173,000 | 3,770 |
| 1997-06-20 | 375 | 380 | 360 | 375 | 1,921,000 | 3,750 |
| 1997-06-19 | 346 | 378 | 346 | 371 | 2,310,000 | 3,710 |
| 1997-06-18 | 350 | 355 | 345 | 351 | 262,000 | 3,510 |
| 1997-06-17 | 355 | 360 | 351 | 352 | 401,000 | 3,520 |
| 1997-06-16 | 360 | 361 | 350 | 355 | 195,000 | 3,550 |
| 1997-06-13 | 361 | 365 | 350 | 360 | 768,000 | 3,600 |
| 1997-06-12 | 353 | 362 | 341 | 360 | 753,000 | 3,600 |
| 1997-06-11 | 359 | 360 | 355 | 356 | 339,000 | 3,560 |
| 1997-06-10 | 358 | 361 | 353 | 359 | 333,000 | 3,590 |
| 1997-06-09 | 367 | 367 | 351 | 353 | 297,000 | 3,530 |
| 1997-06-06 | 369 | 370 | 359 | 362 | 1,557,000 | 3,620 |
| 1997-06-05 | 350 | 372 | 350 | 368 | 3,034,000 | 3,680 |
| 1997-06-04 | 340 | 348 | 336 | 345 | 570,000 | 3,450 |
| 1997-06-03 | 335 | 347 | 335 | 340 | 608,000 | 3,400 |
| 1997-06-02 | 336 | 342 | 330 | 335 | 199,000 | 3,350 |
| 1997-05-30 | 347 | 350 | 336 | 338 | 322,000 | 3,380 |
| 1997-05-29 | 348 | 348 | 336 | 348 | 534,000 | 3,480 |
| 1997-05-28 | 345 | 355 | 345 | 346 | 1,814,000 | 3,460 |
| 1997-05-27 | 314 | 346 | 313 | 340 | 1,665,000 | 3,400 |
| 1997-05-26 | 320 | 320 | 313 | 314 | 184,000 | 3,140 |
| 1997-05-23 | 312 | 320 | 310 | 320 | 370,000 | 3,200 |
| 1997-05-22 | 316 | 320 | 312 | 319 | 215,000 | 3,190 |
| 1997-05-21 | 324 | 324 | 320 | 320 | 219,000 | 3,200 |
| 1997-05-20 | 325 | 328 | 321 | 324 | 288,000 | 3,240 |
| 1997-05-19 | 322 | 329 | 322 | 329 | 213,000 | 3,290 |
| 1997-05-16 | 323 | 331 | 323 | 330 | 309,000 | 3,300 |
| 1997-05-15 | 328 | 330 | 321 | 328 | 486,000 | 3,280 |
| 1997-05-14 | 334 | 338 | 326 | 333 | 422,000 | 3,330 |
| 1997-05-13 | 330 | 337 | 326 | 335 | 604,000 | 3,350 |
| 1997-05-12 | 326 | 333 | 321 | 330 | 624,000 | 3,300 |
| 1997-05-09 | 317 | 330 | 314 | 329 | 879,000 | 3,290 |
| 1997-05-08 | 305 | 312 | 305 | 312 | 334,000 | 3,120 |
| 1997-05-07 | 312 | 312 | 306 | 306 | 275,000 | 3,060 |
| 1997-05-06 | 310 | 312 | 302 | 308 | 441,000 | 3,080 |
| 1997-05-02 | 300 | 310 | 296 | 302 | 233,000 | 3,020 |
| 1997-05-01 | 305 | 310 | 299 | 299 | 361,000 | 2,990 |
| 1997-04-30 | 296 | 304 | 290 | 304 | 1,063,000 | 3,040 |
| 1997-04-28 | 282 | 298 | 281 | 298 | 183,000 | 2,980 |
| 1997-04-25 | 291 | 292 | 287 | 292 | 183,000 | 2,920 |
| 1997-04-24 | 305 | 305 | 296 | 296 | 150,000 | 2,960 |
| 1997-04-23 | 301 | 305 | 292 | 305 | 380,000 | 3,050 |
| 1997-04-22 | 296 | 299 | 292 | 296 | 453,000 | 2,960 |
| 1997-04-21 | 291 | 296 | 290 | 291 | 380,000 | 2,910 |
| 1997-04-18 | 273 | 287 | 272 | 286 | 679,000 | 2,860 |
| 1997-04-17 | 272 | 279 | 271 | 271 | 315,000 | 2,710 |
| 1997-04-16 | 258 | 267 | 256 | 263 | 315,000 | 2,630 |
| 1997-04-15 | 250 | 258 | 245 | 250 | 290,000 | 2,500 |
| 1997-04-14 | 253 | 253 | 238 | 245 | 270,000 | 2,450 |
| 1997-04-11 | 240 | 255 | 236 | 254 | 514,000 | 2,540 |
| 1997-04-10 | 265 | 270 | 235 | 240 | 532,000 | 2,400 |
| 1997-04-09 | 278 | 279 | 263 | 265 | 437,000 | 2,650 |
| 1997-04-08 | 280 | 285 | 270 | 278 | 557,000 | 2,780 |
| 1997-04-07 | 301 | 302 | 284 | 286 | 526,000 | 2,860 |
| 1997-04-04 | 315 | 317 | 295 | 307 | 1,229,000 | 3,070 |
| 1997-04-03 | 320 | 322 | 307 | 310 | 2,665,000 | 3,100 |
| 1997-04-02 | 271 | 285 | 265 | 285 | 596,000 | 2,850 |
| 1997-04-01 | 270 | 273 | 266 | 273 | 614,000 | 2,730 |
| 1997-03-31 | 290 | 293 | 271 | 271 | 403,000 | 2,710 |
| 1997-03-28 | 291 | 293 | 287 | 290 | 264,000 | 2,900 |
| 1997-03-27 | 303 | 304 | 290 | 293 | 245,000 | 2,930 |
| 1997-03-26 | 300 | 306 | 300 | 305 | 226,000 | 3,050 |
| 1997-03-25 | 301 | 302 | 294 | 295 | 876,000 | 2,950 |
| 1997-03-24 | 301 | 304 | 301 | 304 | 129,000 | 3,040 |
| 1997-03-21 | 305 | 308 | 301 | 306 | 231,000 | 3,060 |
| 1997-03-19 | 307 | 308 | 303 | 306 | 222,000 | 3,060 |
| 1997-03-18 | 307 | 312 | 307 | 307 | 248,000 | 3,070 |
| 1997-03-17 | 311 | 316 | 306 | 307 | 169,000 | 3,070 |
| 1997-03-14 | 301 | 320 | 301 | 316 | 228,000 | 3,160 |
| 1997-03-13 | 313 | 314 | 305 | 308 | 291,000 | 3,080 |
| 1997-03-12 | 319 | 324 | 316 | 319 | 159,000 | 3,190 |
| 1997-03-11 | 319 | 325 | 315 | 324 | 177,000 | 3,240 |
| 1997-03-10 | 316 | 330 | 316 | 318 | 146,000 | 3,180 |
| 1997-03-07 | 320 | 324 | 319 | 321 | 87,000 | 3,210 |
| 1997-03-06 | 318 | 330 | 311 | 330 | 300,000 | 3,300 |
| 1997-03-05 | 330 | 330 | 320 | 320 | 179,000 | 3,200 |
| 1997-03-04 | 334 | 334 | 326 | 330 | 114,000 | 3,300 |
| 1997-03-03 | 336 | 336 | 328 | 329 | 113,000 | 3,290 |
| 1997-02-28 | 344 | 344 | 328 | 340 | 461,000 | 3,400 |
| 1997-02-27 | 344 | 344 | 336 | 340 | 182,000 | 3,400 |
| 1997-02-26 | 350 | 350 | 336 | 345 | 355,000 | 3,450 |
| 1997-02-25 | 344 | 357 | 340 | 351 | 813,000 | 3,510 |
| 1997-02-24 | 339 | 343 | 338 | 341 | 163,000 | 3,410 |
| 1997-02-21 | 330 | 344 | 330 | 344 | 250,000 | 3,440 |
| 1997-02-20 | 331 | 345 | 330 | 340 | 212,000 | 3,400 |
| 1997-02-19 | 334 | 334 | 325 | 326 | 132,000 | 3,260 |
| 1997-02-18 | 333 | 335 | 326 | 326 | 131,000 | 3,260 |
| 1997-02-17 | 335 | 345 | 328 | 338 | 269,000 | 3,380 |
| 1997-02-14 | 305 | 330 | 304 | 330 | 346,000 | 3,300 |
| 1997-02-13 | 306 | 315 | 305 | 309 | 209,000 | 3,090 |
| 1997-02-12 | 310 | 320 | 301 | 304 | 420,000 | 3,040 |
| 1997-02-10 | 300 | 310 | 299 | 308 | 256,000 | 3,080 |
| 1997-02-07 | 312 | 314 | 295 | 296 | 421,000 | 2,960 |
| 1997-02-06 | 319 | 320 | 310 | 319 | 344,000 | 3,190 |
| 1997-02-05 | 321 | 323 | 313 | 322 | 237,000 | 3,220 |
| 1997-02-04 | 328 | 330 | 323 | 323 | 172,000 | 3,230 |
| 1997-02-03 | 324 | 324 | 318 | 323 | 83,000 | 3,230 |
| 1997-01-31 | 315 | 330 | 315 | 324 | 244,000 | 3,240 |
| 1997-01-30 | 330 | 330 | 316 | 316 | 177,000 | 3,160 |
| 1997-01-29 | 322 | 329 | 316 | 329 | 287,000 | 3,290 |
| 1997-01-28 | 316 | 320 | 310 | 320 | 218,000 | 3,200 |
| 1997-01-27 | 323 | 326 | 320 | 321 | 150,000 | 3,210 |
| 1997-01-24 | 338 | 341 | 321 | 323 | 303,000 | 3,230 |
| 1997-01-23 | 350 | 350 | 335 | 343 | 343,000 | 3,430 |
| 1997-01-22 | 350 | 354 | 350 | 350 | 193,000 | 3,500 |
| 1997-01-21 | 338 | 345 | 338 | 345 | 99,000 | 3,450 |
| 1997-01-20 | 350 | 355 | 336 | 346 | 213,000 | 3,460 |
| 1997-01-17 | 355 | 357 | 346 | 350 | 233,000 | 3,500 |
| 1997-01-16 | 353 | 358 | 350 | 358 | 270,000 | 3,580 |
| 1997-01-14 | 340 | 350 | 328 | 348 | 401,000 | 3,480 |
| 1997-01-13 | 320 | 346 | 315 | 344 | 522,000 | 3,440 |
| 1997-01-10 | 320 | 325 | 306 | 310 | 944,000 | 3,100 |
| 1997-01-09 | 334 | 339 | 318 | 320 | 540,000 | 3,200 |
| 1997-01-08 | 352 | 357 | 336 | 349 | 504,000 | 3,490 |
| 1997-01-07 | 365 | 367 | 355 | 357 | 147,000 | 3,570 |
| 1997-01-06 | 356 | 379 | 356 | 375 | 258,000 | 3,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株
