5541 大平洋金属(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 122 | 125 | 122 | 124 | 184,000 | 1,240 |
| 1999-12-29 | 122 | 125 | 121 | 123 | 741,000 | 1,230 |
| 1999-12-28 | 128 | 130 | 122 | 122 | 574,000 | 1,220 |
| 1999-12-27 | 129 | 132 | 127 | 132 | 586,000 | 1,320 |
| 1999-12-24 | 129 | 132 | 124 | 129 | 852,000 | 1,290 |
| 1999-12-22 | 124 | 125 | 121 | 124 | 743,000 | 1,240 |
| 1999-12-21 | 120 | 127 | 116 | 125 | 2,148,000 | 1,250 |
| 1999-12-20 | 140 | 140 | 118 | 120 | 3,732,000 | 1,200 |
| 1999-12-17 | 143 | 148 | 140 | 148 | 1,796,000 | 1,480 |
| 1999-12-16 | 165 | 165 | 148 | 148 | 2,271,000 | 1,480 |
| 1999-12-15 | 162 | 168 | 162 | 165 | 738,000 | 1,650 |
| 1999-12-14 | 173 | 175 | 166 | 166 | 1,088,000 | 1,660 |
| 1999-12-13 | 173 | 180 | 170 | 178 | 843,000 | 1,780 |
| 1999-12-10 | 175 | 181 | 168 | 174 | 521,000 | 1,740 |
| 1999-12-09 | 171 | 174 | 162 | 174 | 1,340,000 | 1,740 |
| 1999-12-08 | 181 | 184 | 171 | 173 | 1,123,000 | 1,730 |
| 1999-12-07 | 184 | 189 | 184 | 186 | 424,000 | 1,860 |
| 1999-12-06 | 195 | 195 | 182 | 194 | 708,000 | 1,940 |
| 1999-12-03 | 183 | 192 | 179 | 188 | 669,000 | 1,880 |
| 1999-12-02 | 205 | 210 | 182 | 186 | 1,467,000 | 1,860 |
| 1999-12-01 | 185 | 210 | 184 | 200 | 4,227,000 | 2,000 |
| 1999-11-30 | 175 | 185 | 175 | 181 | 887,000 | 1,810 |
| 1999-11-29 | 169 | 175 | 168 | 171 | 554,000 | 1,710 |
| 1999-11-26 | 178 | 181 | 170 | 172 | 729,000 | 1,720 |
| 1999-11-25 | 169 | 177 | 168 | 177 | 1,021,000 | 1,770 |
| 1999-11-24 | 165 | 177 | 163 | 172 | 1,387,000 | 1,720 |
| 1999-11-22 | 175 | 179 | 165 | 165 | 1,909,000 | 1,650 |
| 1999-11-19 | 211 | 211 | 180 | 182 | 1,804,000 | 1,820 |
| 1999-11-18 | 188 | 209 | 185 | 207 | 1,634,000 | 2,070 |
| 1999-11-17 | 186 | 192 | 176 | 188 | 1,569,000 | 1,880 |
| 1999-11-16 | 167 | 186 | 167 | 185 | 2,307,000 | 1,850 |
| 1999-11-15 | 180 | 181 | 160 | 177 | 5,487,000 | 1,770 |
| 1999-11-12 | 200 | 204 | 177 | 182 | 5,141,000 | 1,820 |
| 1999-11-11 | 218 | 220 | 205 | 206 | 2,511,000 | 2,060 |
| 1999-11-10 | 217 | 224 | 207 | 219 | 2,113,000 | 2,190 |
| 1999-11-09 | 210 | 230 | 199 | 215 | 4,162,000 | 2,150 |
| 1999-11-08 | 225 | 230 | 195 | 210 | 9,151,000 | 2,100 |
| 1999-11-05 | 252 | 257 | 238 | 240 | 2,342,000 | 2,400 |
| 1999-11-04 | 252 | 260 | 244 | 249 | 2,848,000 | 2,490 |
| 1999-11-02 | 258 | 262 | 246 | 255 | 5,780,000 | 2,550 |
| 1999-11-01 | 283 | 288 | 268 | 268 | 2,182,000 | 2,680 |
| 1999-10-29 | 300 | 300 | 281 | 288 | 1,822,000 | 2,880 |
| 1999-10-28 | 298 | 314 | 280 | 286 | 4,900,000 | 2,860 |
| 1999-10-27 | 277 | 293 | 273 | 293 | 3,751,000 | 2,930 |
| 1999-10-26 | 280 | 294 | 271 | 276 | 3,347,000 | 2,760 |
| 1999-10-25 | 310 | 314 | 280 | 280 | 4,519,000 | 2,800 |
| 1999-10-22 | 291 | 311 | 291 | 304 | 4,874,000 | 3,040 |
| 1999-10-21 | 315 | 329 | 295 | 296 | 11,191,000 | 2,960 |
| 1999-10-20 | 277 | 313 | 270 | 305 | 8,982,000 | 3,050 |
| 1999-10-19 | 264 | 266 | 244 | 262 | 5,645,000 | 2,620 |
| 1999-10-18 | 266 | 277 | 242 | 250 | 6,783,000 | 2,500 |
| 1999-10-15 | 296 | 319 | 275 | 276 | 7,762,000 | 2,760 |
| 1999-10-14 | 320 | 326 | 301 | 301 | 5,505,000 | 3,010 |
| 1999-10-13 | 317 | 341 | 317 | 322 | 9,972,000 | 3,220 |
| 1999-10-12 | 299 | 331 | 293 | 327 | 13,582,000 | 3,270 |
| 1999-10-08 | 280 | 292 | 276 | 289 | 4,045,000 | 2,890 |
| 1999-10-07 | 282 | 295 | 272 | 285 | 6,676,000 | 2,850 |
| 1999-10-06 | 274 | 299 | 269 | 286 | 18,058,000 | 2,860 |
| 1999-10-05 | 237 | 271 | 225 | 269 | 15,735,000 | 2,690 |
| 1999-10-04 | 237 | 245 | 229 | 229 | 1,682,000 | 2,290 |
| 1999-10-01 | 245 | 255 | 229 | 232 | 8,526,000 | 2,320 |
| 1999-09-30 | 227 | 245 | 224 | 240 | 10,804,000 | 2,400 |
| 1999-09-29 | 187 | 212 | 183 | 212 | 6,099,000 | 2,120 |
| 1999-09-28 | 201 | 209 | 175 | 185 | 4,963,000 | 1,850 |
| 1999-09-27 | 215 | 225 | 196 | 202 | 1,878,000 | 2,020 |
| 1999-09-24 | 220 | 220 | 201 | 210 | 3,950,000 | 2,100 |
| 1999-09-22 | 211 | 236 | 211 | 223 | 7,428,000 | 2,230 |
| 1999-09-21 | 225 | 246 | 198 | 230 | 15,907,000 | 2,300 |
| 1999-09-20 | 169 | 215 | 168 | 215 | 14,748,000 | 2,150 |
| 1999-09-17 | 137 | 168 | 137 | 165 | 11,895,000 | 1,650 |
| 1999-09-16 | 135 | 138 | 129 | 137 | 1,305,000 | 1,370 |
| 1999-09-14 | 144 | 144 | 134 | 139 | 1,552,000 | 1,390 |
| 1999-09-13 | 138 | 146 | 135 | 144 | 2,269,000 | 1,440 |
| 1999-09-10 | 133 | 134 | 130 | 133 | 1,145,000 | 1,330 |
| 1999-09-09 | 138 | 139 | 132 | 132 | 2,154,000 | 1,320 |
| 1999-09-08 | 141 | 145 | 134 | 141 | 5,459,000 | 1,410 |
| 1999-09-07 | 125 | 148 | 125 | 142 | 10,267,000 | 1,420 |
| 1999-09-06 | 120 | 125 | 119 | 123 | 1,649,000 | 1,230 |
| 1999-09-03 | 119 | 119 | 113 | 117 | 1,488,000 | 1,170 |
| 1999-09-02 | 121 | 123 | 116 | 120 | 2,916,000 | 1,200 |
| 1999-09-01 | 129 | 131 | 114 | 116 | 5,242,000 | 1,160 |
| 1999-08-31 | 123 | 144 | 117 | 125 | 18,542,000 | 1,250 |
| 1999-08-30 | 110 | 125 | 106 | 125 | 13,172,000 | 1,250 |
| 1999-08-27 | 87 | 95 | 86 | 95 | 874,000 | 950 |
| 1999-08-26 | 84 | 89 | 84 | 87 | 732,000 | 870 |
| 1999-08-25 | 83 | 84 | 82 | 83 | 181,000 | 830 |
| 1999-08-24 | 83 | 84 | 83 | 83 | 271,000 | 830 |
| 1999-08-23 | 82 | 84 | 82 | 82 | 299,000 | 820 |
| 1999-08-20 | 81 | 81 | 80 | 81 | 115,000 | 810 |
| 1999-08-19 | 81 | 82 | 80 | 82 | 98,000 | 820 |
| 1999-08-18 | 83 | 85 | 81 | 81 | 225,000 | 810 |
| 1999-08-17 | 83 | 84 | 81 | 82 | 301,000 | 820 |
| 1999-08-16 | 79 | 83 | 79 | 83 | 238,000 | 830 |
| 1999-08-13 | 83 | 83 | 80 | 82 | 118,000 | 820 |
| 1999-08-12 | 82 | 83 | 81 | 81 | 196,000 | 810 |
| 1999-08-11 | 83 | 83 | 81 | 83 | 207,000 | 830 |
| 1999-08-10 | 81 | 83 | 78 | 83 | 295,000 | 830 |
| 1999-08-09 | 77 | 78 | 77 | 77 | 117,000 | 770 |
| 1999-08-06 | 78 | 79 | 77 | 77 | 449,000 | 770 |
| 1999-08-05 | 80 | 81 | 79 | 79 | 415,000 | 790 |
| 1999-08-04 | 83 | 83 | 80 | 82 | 275,000 | 820 |
| 1999-08-03 | 82 | 83 | 80 | 83 | 218,000 | 830 |
| 1999-08-02 | 80 | 83 | 80 | 81 | 222,000 | 810 |
| 1999-07-30 | 84 | 84 | 82 | 82 | 135,000 | 820 |
| 1999-07-29 | 84 | 85 | 83 | 84 | 172,000 | 840 |
| 1999-07-28 | 82 | 83 | 80 | 83 | 311,000 | 830 |
| 1999-07-27 | 84 | 84 | 82 | 83 | 142,000 | 830 |
| 1999-07-26 | 84 | 84 | 82 | 84 | 89,000 | 840 |
| 1999-07-23 | 82 | 83 | 81 | 83 | 182,000 | 830 |
| 1999-07-22 | 84 | 85 | 82 | 82 | 271,000 | 820 |
| 1999-07-21 | 85 | 85 | 83 | 85 | 110,000 | 850 |
| 1999-07-19 | 83 | 85 | 83 | 85 | 103,000 | 850 |
| 1999-07-16 | 85 | 85 | 82 | 83 | 252,000 | 830 |
| 1999-07-15 | 84 | 88 | 83 | 84 | 220,000 | 840 |
| 1999-07-14 | 85 | 87 | 84 | 84 | 207,000 | 840 |
| 1999-07-13 | 89 | 89 | 86 | 86 | 221,000 | 860 |
| 1999-07-12 | 87 | 90 | 87 | 87 | 138,000 | 870 |
| 1999-07-09 | 92 | 92 | 86 | 86 | 266,000 | 860 |
| 1999-07-08 | 90 | 91 | 88 | 88 | 281,000 | 880 |
| 1999-07-07 | 83 | 87 | 83 | 85 | 201,000 | 850 |
| 1999-07-06 | 89 | 89 | 85 | 87 | 429,000 | 870 |
| 1999-07-05 | 90 | 90 | 86 | 89 | 343,000 | 890 |
| 1999-07-02 | 88 | 90 | 88 | 89 | 266,000 | 890 |
| 1999-07-01 | 92 | 92 | 88 | 90 | 316,000 | 900 |
| 1999-06-30 | 91 | 91 | 88 | 88 | 285,000 | 880 |
| 1999-06-29 | 92 | 92 | 89 | 90 | 146,000 | 900 |
| 1999-06-28 | 93 | 93 | 90 | 90 | 105,000 | 900 |
| 1999-06-25 | 90 | 90 | 88 | 88 | 298,000 | 880 |
| 1999-06-24 | 93 | 93 | 90 | 90 | 251,000 | 900 |
| 1999-06-23 | 94 | 94 | 91 | 91 | 198,000 | 910 |
| 1999-06-22 | 92 | 94 | 92 | 92 | 188,000 | 920 |
| 1999-06-21 | 95 | 95 | 93 | 95 | 218,000 | 950 |
| 1999-06-18 | 96 | 97 | 93 | 93 | 390,000 | 930 |
| 1999-06-17 | 92 | 97 | 92 | 97 | 455,000 | 970 |
| 1999-06-16 | 93 | 95 | 92 | 93 | 205,000 | 930 |
| 1999-06-15 | 93 | 94 | 92 | 92 | 184,000 | 920 |
| 1999-06-14 | 97 | 97 | 92 | 92 | 305,000 | 920 |
| 1999-06-11 | 99 | 99 | 90 | 96 | 595,000 | 960 |
| 1999-06-10 | 95 | 98 | 93 | 96 | 621,000 | 960 |
| 1999-06-09 | 90 | 95 | 87 | 92 | 581,000 | 920 |
| 1999-06-08 | 90 | 92 | 88 | 88 | 219,000 | 880 |
| 1999-06-07 | 91 | 92 | 88 | 92 | 289,000 | 920 |
| 1999-06-04 | 85 | 88 | 84 | 87 | 176,000 | 870 |
| 1999-06-03 | 86 | 86 | 83 | 83 | 36,000 | 830 |
| 1999-06-02 | 85 | 87 | 81 | 86 | 85,000 | 860 |
| 1999-06-01 | 80 | 81 | 78 | 81 | 127,000 | 810 |
| 1999-05-31 | 81 | 81 | 77 | 80 | 341,000 | 800 |
| 1999-05-28 | 84 | 84 | 80 | 81 | 171,000 | 810 |
| 1999-05-27 | 84 | 88 | 83 | 85 | 172,000 | 850 |
| 1999-05-26 | 87 | 87 | 82 | 83 | 307,000 | 830 |
| 1999-05-25 | 88 | 88 | 82 | 88 | 370,000 | 880 |
| 1999-05-24 | 88 | 90 | 88 | 89 | 127,000 | 890 |
| 1999-05-21 | 88 | 89 | 87 | 88 | 309,000 | 880 |
| 1999-05-20 | 91 | 91 | 88 | 89 | 326,000 | 890 |
| 1999-05-19 | 92 | 92 | 90 | 90 | 243,000 | 900 |
| 1999-05-18 | 94 | 95 | 92 | 94 | 321,000 | 940 |
| 1999-05-17 | 95 | 95 | 92 | 95 | 293,000 | 950 |
| 1999-05-14 | 95 | 98 | 95 | 96 | 304,000 | 960 |
| 1999-05-13 | 99 | 100 | 95 | 97 | 766,000 | 970 |
| 1999-05-12 | 100 | 103 | 98 | 99 | 453,000 | 990 |
| 1999-05-11 | 105 | 106 | 100 | 100 | 892,000 | 1,000 |
| 1999-05-10 | 100 | 102 | 99 | 102 | 910,000 | 1,020 |
| 1999-05-07 | 96 | 98 | 95 | 96 | 499,000 | 960 |
| 1999-05-06 | 95 | 98 | 92 | 95 | 604,000 | 950 |
| 1999-04-30 | 91 | 92 | 88 | 92 | 325,000 | 920 |
| 1999-04-28 | 92 | 93 | 87 | 87 | 785,000 | 870 |
| 1999-04-27 | 93 | 94 | 93 | 93 | 236,000 | 930 |
| 1999-04-26 | 93 | 98 | 93 | 94 | 201,000 | 940 |
| 1999-04-23 | 94 | 95 | 93 | 93 | 334,000 | 930 |
| 1999-04-22 | 92 | 96 | 92 | 94 | 601,000 | 940 |
| 1999-04-21 | 98 | 99 | 91 | 92 | 609,000 | 920 |
| 1999-04-20 | 100 | 102 | 99 | 99 | 556,000 | 990 |
| 1999-04-19 | 100 | 103 | 99 | 100 | 738,000 | 1,000 |
| 1999-04-16 | 97 | 100 | 97 | 98 | 766,000 | 980 |
| 1999-04-15 | 100 | 101 | 98 | 98 | 569,000 | 980 |
| 1999-04-14 | 105 | 106 | 100 | 101 | 1,045,000 | 1,010 |
| 1999-04-13 | 108 | 109 | 103 | 105 | 2,503,000 | 1,050 |
| 1999-04-12 | 96 | 107 | 96 | 103 | 2,487,000 | 1,030 |
| 1999-04-09 | 100 | 101 | 96 | 99 | 4,031,000 | 990 |
| 1999-04-08 | 89 | 96 | 88 | 93 | 3,963,000 | 930 |
| 1999-04-07 | 80 | 87 | 80 | 84 | 1,774,000 | 840 |
| 1999-04-06 | 80 | 80 | 79 | 79 | 333,000 | 790 |
| 1999-04-05 | 79 | 81 | 78 | 78 | 446,000 | 780 |
| 1999-04-02 | 81 | 82 | 80 | 81 | 473,000 | 810 |
| 1999-04-01 | 78 | 82 | 78 | 80 | 339,000 | 800 |
| 1999-03-31 | 78 | 80 | 78 | 78 | 389,000 | 780 |
| 1999-03-30 | 85 | 86 | 82 | 82 | 1,023,000 | 820 |
| 1999-03-29 | 87 | 87 | 81 | 84 | 2,132,000 | 840 |
| 1999-03-26 | 78 | 79 | 77 | 77 | 488,000 | 770 |
| 1999-03-25 | 76 | 79 | 74 | 76 | 755,000 | 760 |
| 1999-03-24 | 81 | 81 | 74 | 74 | 1,822,000 | 740 |
| 1999-03-23 | 85 | 86 | 79 | 81 | 1,340,000 | 810 |
| 1999-03-19 | 76 | 79 | 75 | 76 | 513,000 | 760 |
| 1999-03-18 | 80 | 82 | 75 | 75 | 1,003,000 | 750 |
| 1999-03-17 | 87 | 89 | 78 | 79 | 3,213,000 | 790 |
| 1999-03-16 | 69 | 80 | 68 | 77 | 3,490,000 | 770 |
| 1999-03-15 | 70 | 70 | 64 | 64 | 1,408,000 | 640 |
| 1999-03-12 | 74 | 74 | 68 | 69 | 1,129,000 | 690 |
| 1999-03-11 | 77 | 80 | 73 | 76 | 1,035,000 | 760 |
| 1999-03-10 | 80 | 85 | 73 | 76 | 5,404,000 | 760 |
| 1999-03-09 | 58 | 78 | 56 | 75 | 1,870,000 | 750 |
| 1999-03-08 | 59 | 59 | 56 | 58 | 400,000 | 580 |
| 1999-03-05 | 59 | 59 | 55 | 58 | 341,000 | 580 |
| 1999-03-04 | 55 | 58 | 55 | 58 | 325,000 | 580 |
| 1999-03-03 | 56 | 58 | 55 | 57 | 277,000 | 570 |
| 1999-03-02 | 58 | 59 | 57 | 57 | 188,000 | 570 |
| 1999-03-01 | 58 | 59 | 56 | 57 | 137,000 | 570 |
| 1999-02-26 | 55 | 58 | 55 | 55 | 117,000 | 550 |
| 1999-02-25 | 57 | 58 | 55 | 58 | 117,000 | 580 |
| 1999-02-24 | 59 | 60 | 55 | 58 | 276,000 | 580 |
| 1999-02-23 | 54 | 58 | 53 | 58 | 642,000 | 580 |
| 1999-02-22 | 53 | 55 | 52 | 54 | 111,000 | 540 |
| 1999-02-19 | 55 | 55 | 52 | 52 | 416,000 | 520 |
| 1999-02-18 | 56 | 56 | 54 | 55 | 249,000 | 550 |
| 1999-02-17 | 57 | 57 | 55 | 56 | 164,000 | 560 |
| 1999-02-16 | 55 | 57 | 55 | 56 | 111,000 | 560 |
| 1999-02-15 | 58 | 58 | 55 | 55 | 152,000 | 550 |
| 1999-02-12 | 57 | 57 | 55 | 57 | 83,000 | 570 |
| 1999-02-10 | 56 | 57 | 55 | 56 | 147,000 | 560 |
| 1999-02-09 | 57 | 58 | 55 | 55 | 180,000 | 550 |
| 1999-02-08 | 55 | 57 | 55 | 57 | 64,000 | 570 |
| 1999-02-05 | 58 | 58 | 55 | 55 | 126,000 | 550 |
| 1999-02-04 | 57 | 58 | 57 | 58 | 99,000 | 580 |
| 1999-02-03 | 57 | 58 | 57 | 57 | 56,000 | 570 |
| 1999-02-02 | 60 | 60 | 57 | 57 | 91,000 | 570 |
| 1999-02-01 | 60 | 60 | 57 | 57 | 84,000 | 570 |
| 1999-01-29 | 59 | 60 | 57 | 57 | 301,000 | 570 |
| 1999-01-28 | 59 | 59 | 57 | 58 | 384,000 | 580 |
| 1999-01-27 | 56 | 58 | 56 | 57 | 223,000 | 570 |
| 1999-01-26 | 55 | 57 | 55 | 55 | 219,000 | 550 |
| 1999-01-25 | 55 | 56 | 54 | 55 | 188,000 | 550 |
| 1999-01-22 | 56 | 57 | 56 | 56 | 182,000 | 560 |
| 1999-01-21 | 55 | 57 | 54 | 56 | 266,000 | 560 |
| 1999-01-20 | 59 | 59 | 55 | 56 | 194,000 | 560 |
| 1999-01-19 | 56 | 56 | 55 | 55 | 220,000 | 550 |
| 1999-01-18 | 59 | 62 | 55 | 56 | 693,000 | 560 |
| 1999-01-14 | 57 | 57 | 55 | 55 | 139,000 | 550 |
| 1999-01-13 | 57 | 59 | 56 | 56 | 134,000 | 560 |
| 1999-01-12 | 60 | 60 | 57 | 58 | 145,000 | 580 |
| 1999-01-11 | 62 | 62 | 58 | 59 | 148,000 | 590 |
| 1999-01-08 | 60 | 60 | 57 | 57 | 228,000 | 570 |
| 1999-01-07 | 57 | 60 | 57 | 58 | 320,000 | 580 |
| 1999-01-06 | 55 | 57 | 54 | 56 | 285,000 | 560 |
| 1999-01-05 | 57 | 57 | 52 | 54 | 641,000 | 540 |
| 1999-01-04 | 57 | 58 | 56 | 57 | 139,000 | 570 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株