5541 大平洋金属(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 188 | 191 | 187 | 191 | 646,000 | 1,910 |
| 2000-12-28 | 190 | 191 | 186 | 187 | 556,000 | 1,870 |
| 2000-12-27 | 192 | 193 | 188 | 192 | 524,000 | 1,920 |
| 2000-12-26 | 203 | 203 | 192 | 192 | 485,000 | 1,920 |
| 2000-12-25 | 207 | 207 | 195 | 204 | 580,000 | 2,040 |
| 2000-12-22 | 192 | 198 | 191 | 192 | 611,000 | 1,920 |
| 2000-12-21 | 187 | 200 | 183 | 191 | 2,036,000 | 1,910 |
| 2000-12-20 | 187 | 202 | 181 | 192 | 2,685,000 | 1,920 |
| 2000-12-19 | 212 | 214 | 201 | 201 | 1,826,000 | 2,010 |
| 2000-12-18 | 220 | 220 | 207 | 210 | 1,618,000 | 2,100 |
| 2000-12-15 | 217 | 227 | 217 | 220 | 2,340,000 | 2,200 |
| 2000-12-14 | 240 | 240 | 230 | 232 | 1,951,000 | 2,320 |
| 2000-12-13 | 258 | 260 | 245 | 250 | 1,543,000 | 2,500 |
| 2000-12-12 | 259 | 263 | 254 | 258 | 1,861,000 | 2,580 |
| 2000-12-11 | 272 | 272 | 254 | 260 | 2,252,000 | 2,600 |
| 2000-12-08 | 275 | 282 | 266 | 268 | 4,672,000 | 2,680 |
| 2000-12-07 | 256 | 275 | 256 | 269 | 5,679,000 | 2,690 |
| 2000-12-06 | 260 | 264 | 251 | 255 | 2,201,000 | 2,550 |
| 2000-12-05 | 265 | 265 | 252 | 254 | 3,322,000 | 2,540 |
| 2000-12-04 | 279 | 280 | 263 | 265 | 3,879,000 | 2,650 |
| 2000-12-01 | 270 | 294 | 261 | 269 | 15,774,000 | 2,690 |
| 2000-11-30 | 234 | 271 | 234 | 270 | 13,848,000 | 2,700 |
| 2000-11-29 | 223 | 232 | 219 | 221 | 1,940,000 | 2,210 |
| 2000-11-28 | 212 | 225 | 208 | 225 | 1,959,000 | 2,250 |
| 2000-11-27 | 210 | 217 | 206 | 214 | 1,445,000 | 2,140 |
| 2000-11-24 | 200 | 211 | 200 | 205 | 1,631,000 | 2,050 |
| 2000-11-22 | 197 | 208 | 193 | 200 | 2,159,000 | 2,000 |
| 2000-11-21 | 218 | 218 | 195 | 202 | 3,793,000 | 2,020 |
| 2000-11-20 | 216 | 235 | 208 | 218 | 13,484,000 | 2,180 |
| 2000-11-17 | 166 | 211 | 163 | 211 | 6,235,000 | 2,110 |
| 2000-11-16 | 160 | 165 | 158 | 161 | 468,000 | 1,610 |
| 2000-11-15 | 169 | 170 | 160 | 160 | 416,000 | 1,600 |
| 2000-11-14 | 152 | 164 | 152 | 164 | 311,000 | 1,640 |
| 2000-11-13 | 155 | 157 | 151 | 157 | 286,000 | 1,570 |
| 2000-11-10 | 158 | 160 | 156 | 160 | 295,000 | 1,600 |
| 2000-11-09 | 163 | 163 | 159 | 159 | 270,000 | 1,590 |
| 2000-11-08 | 167 | 169 | 163 | 163 | 412,000 | 1,630 |
| 2000-11-07 | 169 | 169 | 162 | 167 | 599,000 | 1,670 |
| 2000-11-06 | 161 | 167 | 159 | 167 | 691,000 | 1,670 |
| 2000-11-02 | 168 | 169 | 158 | 159 | 614,000 | 1,590 |
| 2000-11-01 | 149 | 164 | 147 | 164 | 892,000 | 1,640 |
| 2000-10-31 | 150 | 150 | 143 | 144 | 442,000 | 1,440 |
| 2000-10-30 | 160 | 161 | 147 | 149 | 708,000 | 1,490 |
| 2000-10-27 | 160 | 165 | 158 | 158 | 348,000 | 1,580 |
| 2000-10-26 | 160 | 161 | 155 | 160 | 510,000 | 1,600 |
| 2000-10-25 | 176 | 176 | 160 | 160 | 501,000 | 1,600 |
| 2000-10-24 | 176 | 178 | 175 | 176 | 228,000 | 1,760 |
| 2000-10-23 | 179 | 180 | 176 | 176 | 266,000 | 1,760 |
| 2000-10-20 | 179 | 180 | 175 | 176 | 730,000 | 1,760 |
| 2000-10-19 | 165 | 169 | 164 | 169 | 411,000 | 1,690 |
| 2000-10-18 | 170 | 174 | 165 | 170 | 1,068,000 | 1,700 |
| 2000-10-17 | 190 | 190 | 172 | 174 | 955,000 | 1,740 |
| 2000-10-16 | 199 | 200 | 191 | 191 | 461,000 | 1,910 |
| 2000-10-13 | 194 | 198 | 190 | 192 | 689,000 | 1,920 |
| 2000-10-12 | 196 | 205 | 194 | 201 | 694,000 | 2,010 |
| 2000-10-11 | 209 | 210 | 198 | 199 | 1,050,000 | 1,990 |
| 2000-10-10 | 220 | 221 | 211 | 214 | 732,000 | 2,140 |
| 2000-10-06 | 225 | 225 | 222 | 222 | 313,000 | 2,220 |
| 2000-10-05 | 228 | 229 | 225 | 225 | 205,000 | 2,250 |
| 2000-10-04 | 227 | 234 | 226 | 231 | 323,000 | 2,310 |
| 2000-10-03 | 225 | 232 | 224 | 232 | 259,000 | 2,320 |
| 2000-10-02 | 224 | 230 | 222 | 230 | 371,000 | 2,300 |
| 2000-09-29 | 229 | 233 | 225 | 225 | 361,000 | 2,250 |
| 2000-09-28 | 222 | 235 | 222 | 225 | 394,000 | 2,250 |
| 2000-09-27 | 226 | 227 | 221 | 221 | 792,000 | 2,210 |
| 2000-09-26 | 229 | 232 | 227 | 227 | 178,000 | 2,270 |
| 2000-09-25 | 237 | 237 | 228 | 228 | 229,000 | 2,280 |
| 2000-09-22 | 237 | 237 | 229 | 232 | 447,000 | 2,320 |
| 2000-09-21 | 249 | 249 | 235 | 235 | 368,000 | 2,350 |
| 2000-09-20 | 237 | 248 | 234 | 244 | 442,000 | 2,440 |
| 2000-09-19 | 227 | 232 | 227 | 232 | 471,000 | 2,320 |
| 2000-09-18 | 226 | 235 | 226 | 232 | 548,000 | 2,320 |
| 2000-09-14 | 230 | 236 | 225 | 236 | 1,231,000 | 2,360 |
| 2000-09-13 | 240 | 242 | 235 | 235 | 448,000 | 2,350 |
| 2000-09-12 | 242 | 244 | 240 | 240 | 299,000 | 2,400 |
| 2000-09-11 | 245 | 248 | 242 | 242 | 264,000 | 2,420 |
| 2000-09-08 | 243 | 249 | 243 | 249 | 437,000 | 2,490 |
| 2000-09-07 | 246 | 248 | 244 | 245 | 399,000 | 2,450 |
| 2000-09-06 | 250 | 250 | 246 | 248 | 559,000 | 2,480 |
| 2000-09-05 | 250 | 253 | 249 | 253 | 282,000 | 2,530 |
| 2000-09-04 | 252 | 254 | 250 | 253 | 327,000 | 2,530 |
| 2000-09-01 | 260 | 261 | 252 | 252 | 602,000 | 2,520 |
| 2000-08-31 | 256 | 262 | 256 | 259 | 301,000 | 2,590 |
| 2000-08-30 | 256 | 259 | 254 | 256 | 261,000 | 2,560 |
| 2000-08-29 | 258 | 258 | 255 | 255 | 388,000 | 2,550 |
| 2000-08-28 | 264 | 264 | 255 | 258 | 496,000 | 2,580 |
| 2000-08-25 | 271 | 272 | 261 | 264 | 667,000 | 2,640 |
| 2000-08-24 | 273 | 275 | 269 | 270 | 506,000 | 2,700 |
| 2000-08-23 | 272 | 273 | 265 | 270 | 469,000 | 2,700 |
| 2000-08-22 | 268 | 276 | 265 | 271 | 987,000 | 2,710 |
| 2000-08-21 | 265 | 267 | 261 | 267 | 362,000 | 2,670 |
| 2000-08-18 | 262 | 265 | 261 | 265 | 255,000 | 2,650 |
| 2000-08-17 | 262 | 264 | 260 | 262 | 373,000 | 2,620 |
| 2000-08-16 | 259 | 273 | 256 | 273 | 516,000 | 2,730 |
| 2000-08-15 | 256 | 258 | 252 | 256 | 295,000 | 2,560 |
| 2000-08-14 | 252 | 256 | 251 | 255 | 526,000 | 2,550 |
| 2000-08-11 | 254 | 256 | 251 | 251 | 338,000 | 2,510 |
| 2000-08-10 | 257 | 257 | 250 | 253 | 320,000 | 2,530 |
| 2000-08-09 | 257 | 261 | 252 | 253 | 595,000 | 2,530 |
| 2000-08-08 | 270 | 270 | 258 | 261 | 497,000 | 2,610 |
| 2000-08-07 | 256 | 270 | 255 | 265 | 908,000 | 2,650 |
| 2000-08-04 | 250 | 260 | 249 | 259 | 712,000 | 2,590 |
| 2000-08-03 | 258 | 262 | 247 | 248 | 560,000 | 2,480 |
| 2000-08-02 | 249 | 260 | 249 | 256 | 1,304,000 | 2,560 |
| 2000-08-01 | 247 | 253 | 243 | 244 | 619,000 | 2,440 |
| 2000-07-31 | 242 | 247 | 241 | 242 | 993,000 | 2,420 |
| 2000-07-28 | 252 | 255 | 251 | 252 | 814,000 | 2,520 |
| 2000-07-27 | 260 | 260 | 254 | 254 | 796,000 | 2,540 |
| 2000-07-26 | 262 | 268 | 259 | 262 | 759,000 | 2,620 |
| 2000-07-25 | 258 | 269 | 256 | 256 | 1,429,000 | 2,560 |
| 2000-07-24 | 263 | 264 | 255 | 261 | 1,604,000 | 2,610 |
| 2000-07-21 | 276 | 279 | 265 | 268 | 1,204,000 | 2,680 |
| 2000-07-19 | 271 | 279 | 271 | 279 | 1,271,000 | 2,790 |
| 2000-07-18 | 295 | 295 | 280 | 281 | 1,642,000 | 2,810 |
| 2000-07-17 | 295 | 299 | 292 | 293 | 687,000 | 2,930 |
| 2000-07-14 | 291 | 300 | 289 | 295 | 1,858,000 | 2,950 |
| 2000-07-13 | 312 | 312 | 295 | 296 | 2,280,000 | 2,960 |
| 2000-07-12 | 326 | 327 | 316 | 317 | 1,523,000 | 3,170 |
| 2000-07-11 | 324 | 327 | 320 | 323 | 1,673,000 | 3,230 |
| 2000-07-10 | 320 | 334 | 320 | 321 | 1,829,000 | 3,210 |
| 2000-07-07 | 324 | 324 | 315 | 320 | 1,257,000 | 3,200 |
| 2000-07-06 | 325 | 325 | 316 | 319 | 2,251,000 | 3,190 |
| 2000-07-05 | 330 | 335 | 320 | 327 | 3,612,000 | 3,270 |
| 2000-07-04 | 347 | 348 | 331 | 332 | 9,726,000 | 3,320 |
| 2000-07-03 | 325 | 352 | 319 | 352 | 13,852,000 | 3,520 |
| 2000-06-30 | 314 | 320 | 310 | 317 | 5,951,000 | 3,170 |
| 2000-06-29 | 301 | 316 | 300 | 314 | 6,323,000 | 3,140 |
| 2000-06-28 | 299 | 302 | 295 | 298 | 1,956,000 | 2,980 |
| 2000-06-27 | 303 | 304 | 296 | 298 | 1,029,000 | 2,980 |
| 2000-06-26 | 297 | 305 | 295 | 298 | 1,886,000 | 2,980 |
| 2000-06-23 | 286 | 294 | 285 | 289 | 973,000 | 2,890 |
| 2000-06-22 | 295 | 296 | 286 | 287 | 1,248,000 | 2,870 |
| 2000-06-21 | 306 | 306 | 295 | 296 | 1,305,000 | 2,960 |
| 2000-06-20 | 298 | 308 | 295 | 304 | 3,093,000 | 3,040 |
| 2000-06-19 | 285 | 296 | 285 | 293 | 1,344,000 | 2,930 |
| 2000-06-16 | 285 | 291 | 282 | 285 | 1,622,000 | 2,850 |
| 2000-06-15 | 292 | 302 | 285 | 287 | 2,130,000 | 2,870 |
| 2000-06-14 | 309 | 309 | 293 | 297 | 3,343,000 | 2,970 |
| 2000-06-13 | 300 | 317 | 294 | 308 | 7,944,000 | 3,080 |
| 2000-06-12 | 315 | 324 | 296 | 300 | 12,649,000 | 3,000 |
| 2000-06-09 | 280 | 305 | 280 | 305 | 7,740,000 | 3,050 |
| 2000-06-08 | 280 | 286 | 277 | 277 | 1,284,000 | 2,770 |
| 2000-06-07 | 280 | 284 | 272 | 276 | 1,045,000 | 2,760 |
| 2000-06-06 | 269 | 286 | 269 | 284 | 1,427,000 | 2,840 |
| 2000-06-05 | 274 | 275 | 266 | 269 | 1,094,000 | 2,690 |
| 2000-06-02 | 276 | 280 | 271 | 274 | 881,000 | 2,740 |
| 2000-06-01 | 270 | 284 | 270 | 280 | 1,384,000 | 2,800 |
| 2000-05-31 | 275 | 290 | 270 | 275 | 1,394,000 | 2,750 |
| 2000-05-30 | 293 | 294 | 275 | 277 | 1,244,000 | 2,770 |
| 2000-05-29 | 279 | 292 | 275 | 291 | 3,013,000 | 2,910 |
| 2000-05-26 | 270 | 277 | 266 | 273 | 982,000 | 2,730 |
| 2000-05-25 | 270 | 275 | 266 | 267 | 543,000 | 2,670 |
| 2000-05-24 | 265 | 280 | 260 | 265 | 2,043,000 | 2,650 |
| 2000-05-23 | 266 | 280 | 263 | 266 | 1,705,000 | 2,660 |
| 2000-05-22 | 280 | 284 | 265 | 269 | 2,808,000 | 2,690 |
| 2000-05-19 | 302 | 305 | 288 | 290 | 4,741,000 | 2,900 |
| 2000-05-18 | 299 | 315 | 294 | 312 | 16,379,000 | 3,120 |
| 2000-05-17 | 278 | 294 | 278 | 290 | 4,750,000 | 2,900 |
| 2000-05-16 | 290 | 295 | 274 | 279 | 2,512,000 | 2,790 |
| 2000-05-15 | 295 | 302 | 279 | 285 | 5,306,000 | 2,850 |
| 2000-05-12 | 272 | 295 | 265 | 290 | 9,917,000 | 2,900 |
| 2000-05-11 | 274 | 283 | 260 | 262 | 4,755,000 | 2,620 |
| 2000-05-10 | 249 | 277 | 240 | 276 | 6,661,000 | 2,760 |
| 2000-05-09 | 235 | 248 | 232 | 244 | 1,980,000 | 2,440 |
| 2000-05-08 | 240 | 242 | 231 | 232 | 229,000 | 2,320 |
| 2000-05-02 | 229 | 240 | 229 | 238 | 941,000 | 2,380 |
| 2000-05-01 | 221 | 230 | 221 | 230 | 442,000 | 2,300 |
| 2000-04-28 | 221 | 230 | 221 | 230 | 407,000 | 2,300 |
| 2000-04-27 | 230 | 234 | 226 | 226 | 427,000 | 2,260 |
| 2000-04-26 | 243 | 243 | 228 | 231 | 629,000 | 2,310 |
| 2000-04-25 | 224 | 244 | 218 | 244 | 1,562,000 | 2,440 |
| 2000-04-24 | 223 | 224 | 219 | 219 | 259,000 | 2,190 |
| 2000-04-21 | 223 | 223 | 216 | 221 | 631,000 | 2,210 |
| 2000-04-20 | 226 | 226 | 219 | 224 | 892,000 | 2,240 |
| 2000-04-19 | 235 | 240 | 223 | 228 | 501,000 | 2,280 |
| 2000-04-18 | 245 | 247 | 221 | 235 | 1,093,000 | 2,350 |
| 2000-04-17 | 229 | 238 | 225 | 238 | 1,808,000 | 2,380 |
| 2000-04-14 | 249 | 256 | 240 | 254 | 2,556,000 | 2,540 |
| 2000-04-13 | 230 | 250 | 226 | 249 | 3,482,000 | 2,490 |
| 2000-04-12 | 225 | 225 | 219 | 225 | 499,000 | 2,250 |
| 2000-04-11 | 220 | 225 | 218 | 223 | 405,000 | 2,230 |
| 2000-04-10 | 224 | 224 | 210 | 218 | 1,147,000 | 2,180 |
| 2000-04-07 | 222 | 230 | 215 | 219 | 1,226,000 | 2,190 |
| 2000-04-06 | 235 | 237 | 220 | 225 | 1,195,000 | 2,250 |
| 2000-04-05 | 255 | 255 | 235 | 245 | 1,284,000 | 2,450 |
| 2000-04-04 | 245 | 254 | 232 | 253 | 1,639,000 | 2,530 |
| 2000-04-03 | 215 | 240 | 212 | 240 | 1,123,000 | 2,400 |
| 2000-03-31 | 216 | 218 | 209 | 215 | 1,679,000 | 2,150 |
| 2000-03-30 | 231 | 235 | 219 | 222 | 1,507,000 | 2,220 |
| 2000-03-29 | 230 | 244 | 230 | 235 | 713,000 | 2,350 |
| 2000-03-28 | 229 | 233 | 227 | 232 | 679,000 | 2,320 |
| 2000-03-27 | 239 | 243 | 229 | 234 | 880,000 | 2,340 |
| 2000-03-24 | 248 | 249 | 240 | 244 | 662,000 | 2,440 |
| 2000-03-23 | 248 | 260 | 243 | 243 | 574,000 | 2,430 |
| 2000-03-22 | 245 | 250 | 243 | 245 | 808,000 | 2,450 |
| 2000-03-21 | 255 | 263 | 239 | 240 | 2,475,000 | 2,400 |
| 2000-03-17 | 262 | 282 | 257 | 280 | 4,592,000 | 2,800 |
| 2000-03-16 | 256 | 259 | 238 | 252 | 991,000 | 2,520 |
| 2000-03-15 | 230 | 260 | 223 | 251 | 2,557,000 | 2,510 |
| 2000-03-14 | 246 | 251 | 231 | 231 | 2,190,000 | 2,310 |
| 2000-03-13 | 264 | 273 | 248 | 255 | 2,727,000 | 2,550 |
| 2000-03-10 | 265 | 285 | 261 | 264 | 1,893,000 | 2,640 |
| 2000-03-09 | 280 | 282 | 260 | 265 | 1,615,000 | 2,650 |
| 2000-03-08 | 261 | 288 | 256 | 275 | 2,123,000 | 2,750 |
| 2000-03-07 | 267 | 274 | 261 | 266 | 2,354,000 | 2,660 |
| 2000-03-06 | 303 | 304 | 275 | 283 | 2,795,000 | 2,830 |
| 2000-03-03 | 312 | 317 | 290 | 303 | 3,313,000 | 3,030 |
| 2000-03-02 | 290 | 328 | 278 | 307 | 8,594,000 | 3,070 |
| 2000-03-01 | 303 | 305 | 290 | 290 | 2,791,000 | 2,900 |
| 2000-02-29 | 305 | 315 | 289 | 313 | 6,264,000 | 3,130 |
| 2000-02-28 | 315 | 339 | 294 | 310 | 16,168,000 | 3,100 |
| 2000-02-25 | 262 | 300 | 255 | 295 | 19,838,000 | 2,950 |
| 2000-02-24 | 182 | 222 | 180 | 222 | 3,063,000 | 2,220 |
| 2000-02-23 | 169 | 177 | 166 | 172 | 1,154,000 | 1,720 |
| 2000-02-22 | 198 | 199 | 161 | 179 | 3,114,000 | 1,790 |
| 2000-02-21 | 219 | 221 | 204 | 204 | 851,000 | 2,040 |
| 2000-02-18 | 211 | 223 | 210 | 222 | 488,000 | 2,220 |
| 2000-02-17 | 209 | 217 | 208 | 211 | 647,000 | 2,110 |
| 2000-02-16 | 216 | 218 | 206 | 210 | 883,000 | 2,100 |
| 2000-02-15 | 227 | 244 | 215 | 220 | 1,614,000 | 2,200 |
| 2000-02-14 | 220 | 229 | 220 | 225 | 796,000 | 2,250 |
| 2000-02-10 | 212 | 225 | 212 | 222 | 1,008,000 | 2,220 |
| 2000-02-09 | 230 | 233 | 217 | 217 | 1,869,000 | 2,170 |
| 2000-02-08 | 260 | 260 | 216 | 235 | 6,424,000 | 2,350 |
| 2000-02-07 | 214 | 249 | 210 | 249 | 7,518,000 | 2,490 |
| 2000-02-04 | 179 | 203 | 179 | 199 | 4,150,000 | 1,990 |
| 2000-02-03 | 168 | 174 | 167 | 174 | 365,000 | 1,740 |
| 2000-02-02 | 169 | 170 | 166 | 167 | 558,000 | 1,670 |
| 2000-02-01 | 167 | 169 | 166 | 167 | 506,000 | 1,670 |
| 2000-01-31 | 170 | 175 | 165 | 169 | 588,000 | 1,690 |
| 2000-01-28 | 174 | 190 | 171 | 180 | 2,066,000 | 1,800 |
| 2000-01-27 | 170 | 176 | 170 | 175 | 165,000 | 1,750 |
| 2000-01-26 | 170 | 175 | 170 | 175 | 264,000 | 1,750 |
| 2000-01-25 | 167 | 173 | 167 | 168 | 222,000 | 1,680 |
| 2000-01-24 | 171 | 174 | 171 | 173 | 240,000 | 1,730 |
| 2000-01-21 | 180 | 181 | 175 | 175 | 366,000 | 1,750 |
| 2000-01-20 | 164 | 185 | 164 | 185 | 837,000 | 1,850 |
| 2000-01-19 | 172 | 173 | 165 | 168 | 521,000 | 1,680 |
| 2000-01-18 | 180 | 180 | 168 | 172 | 333,000 | 1,720 |
| 2000-01-17 | 168 | 170 | 162 | 170 | 368,000 | 1,700 |
| 2000-01-14 | 170 | 178 | 164 | 166 | 745,000 | 1,660 |
| 2000-01-13 | 185 | 185 | 165 | 167 | 1,651,000 | 1,670 |
| 2000-01-12 | 160 | 195 | 160 | 181 | 2,431,000 | 1,810 |
| 2000-01-11 | 150 | 158 | 140 | 158 | 827,000 | 1,580 |
| 2000-01-07 | 145 | 145 | 127 | 140 | 663,000 | 1,400 |
| 2000-01-06 | 127 | 138 | 127 | 135 | 564,000 | 1,350 |
| 2000-01-05 | 125 | 130 | 125 | 128 | 175,000 | 1,280 |
| 2000-01-04 | 124 | 130 | 123 | 129 | 155,000 | 1,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株