5541 大平洋金属(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 55 | 55 | 53 | 55 | 397,000 | 550 |
| 2001-12-27 | 52 | 54 | 51 | 54 | 317,000 | 540 |
| 2001-12-26 | 54 | 54 | 51 | 52 | 499,000 | 520 |
| 2001-12-25 | 52 | 54 | 50 | 54 | 931,000 | 540 |
| 2001-12-21 | 53 | 56 | 49 | 54 | 2,387,000 | 540 |
| 2001-12-20 | 49 | 60 | 44 | 56 | 5,343,000 | 560 |
| 2001-12-19 | 34 | 44 | 30 | 41 | 3,561,000 | 410 |
| 2001-12-18 | 46 | 49 | 25 | 33 | 3,183,000 | 330 |
| 2001-12-17 | 51 | 52 | 45 | 46 | 1,420,000 | 460 |
| 2001-12-14 | 55 | 57 | 52 | 53 | 1,045,000 | 530 |
| 2001-12-13 | 57 | 62 | 55 | 57 | 1,777,000 | 570 |
| 2001-12-12 | 63 | 63 | 55 | 56 | 1,962,000 | 560 |
| 2001-12-11 | 66 | 67 | 65 | 65 | 431,000 | 650 |
| 2001-12-10 | 69 | 69 | 66 | 67 | 447,000 | 670 |
| 2001-12-07 | 75 | 76 | 71 | 72 | 433,000 | 720 |
| 2001-12-06 | 77 | 77 | 75 | 76 | 487,000 | 760 |
| 2001-12-05 | 70 | 74 | 70 | 72 | 587,000 | 720 |
| 2001-12-04 | 68 | 70 | 64 | 70 | 1,219,000 | 700 |
| 2001-12-03 | 80 | 82 | 69 | 71 | 1,122,000 | 710 |
| 2001-11-30 | 85 | 86 | 81 | 82 | 447,000 | 820 |
| 2001-11-29 | 85 | 88 | 84 | 85 | 539,000 | 850 |
| 2001-11-28 | 92 | 92 | 84 | 90 | 1,059,000 | 900 |
| 2001-11-27 | 95 | 95 | 93 | 94 | 274,000 | 940 |
| 2001-11-26 | 94 | 95 | 93 | 95 | 243,000 | 950 |
| 2001-11-22 | 93 | 95 | 93 | 93 | 258,000 | 930 |
| 2001-11-21 | 94 | 96 | 93 | 95 | 280,000 | 950 |
| 2001-11-20 | 102 | 102 | 95 | 95 | 236,000 | 950 |
| 2001-11-19 | 96 | 99 | 95 | 97 | 106,000 | 970 |
| 2001-11-16 | 95 | 97 | 94 | 95 | 323,000 | 950 |
| 2001-11-15 | 95 | 95 | 93 | 95 | 195,000 | 950 |
| 2001-11-14 | 95 | 96 | 93 | 93 | 252,000 | 930 |
| 2001-11-13 | 94 | 96 | 93 | 95 | 160,000 | 950 |
| 2001-11-12 | 91 | 103 | 91 | 96 | 426,000 | 960 |
| 2001-11-09 | 99 | 99 | 94 | 94 | 408,000 | 940 |
| 2001-11-08 | 101 | 101 | 96 | 99 | 443,000 | 990 |
| 2001-11-07 | 101 | 103 | 100 | 101 | 398,000 | 1,010 |
| 2001-11-06 | 101 | 102 | 100 | 102 | 224,000 | 1,020 |
| 2001-11-05 | 102 | 103 | 100 | 101 | 373,000 | 1,010 |
| 2001-11-02 | 100 | 108 | 100 | 102 | 771,000 | 1,020 |
| 2001-11-01 | 104 | 104 | 99 | 100 | 632,000 | 1,000 |
| 2001-10-31 | 106 | 108 | 104 | 104 | 589,000 | 1,040 |
| 2001-10-30 | 110 | 112 | 107 | 107 | 939,000 | 1,070 |
| 2001-10-29 | 112 | 113 | 110 | 111 | 543,000 | 1,110 |
| 2001-10-26 | 114 | 117 | 111 | 114 | 866,000 | 1,140 |
| 2001-10-25 | 111 | 112 | 109 | 111 | 893,000 | 1,110 |
| 2001-10-24 | 114 | 116 | 111 | 112 | 1,725,000 | 1,120 |
| 2001-10-23 | 119 | 120 | 108 | 113 | 5,307,000 | 1,130 |
| 2001-10-22 | 108 | 122 | 103 | 121 | 7,241,000 | 1,210 |
| 2001-10-19 | 89 | 109 | 88 | 100 | 3,508,000 | 1,000 |
| 2001-10-18 | 88 | 90 | 87 | 90 | 280,000 | 900 |
| 2001-10-17 | 89 | 89 | 87 | 89 | 273,000 | 890 |
| 2001-10-16 | 88 | 89 | 88 | 88 | 176,000 | 880 |
| 2001-10-15 | 90 | 90 | 88 | 90 | 105,000 | 900 |
| 2001-10-12 | 89 | 90 | 88 | 90 | 247,000 | 900 |
| 2001-10-11 | 91 | 91 | 87 | 89 | 347,000 | 890 |
| 2001-10-10 | 91 | 91 | 89 | 89 | 173,000 | 890 |
| 2001-10-09 | 91 | 91 | 87 | 91 | 297,000 | 910 |
| 2001-10-05 | 91 | 91 | 89 | 89 | 418,000 | 890 |
| 2001-10-04 | 92 | 92 | 90 | 91 | 451,000 | 910 |
| 2001-10-03 | 91 | 93 | 89 | 91 | 397,000 | 910 |
| 2001-10-02 | 89 | 92 | 88 | 90 | 178,000 | 900 |
| 2001-10-01 | 90 | 90 | 87 | 87 | 201,000 | 870 |
| 2001-09-28 | 90 | 90 | 87 | 87 | 136,000 | 870 |
| 2001-09-27 | 88 | 90 | 87 | 90 | 128,000 | 900 |
| 2001-09-26 | 88 | 90 | 87 | 90 | 126,000 | 900 |
| 2001-09-25 | 93 | 94 | 89 | 90 | 166,000 | 900 |
| 2001-09-21 | 87 | 92 | 86 | 92 | 387,000 | 920 |
| 2001-09-20 | 90 | 90 | 87 | 90 | 295,000 | 900 |
| 2001-09-19 | 94 | 94 | 90 | 90 | 230,000 | 900 |
| 2001-09-18 | 85 | 93 | 85 | 90 | 260,000 | 900 |
| 2001-09-17 | 90 | 94 | 86 | 86 | 342,000 | 860 |
| 2001-09-14 | 92 | 95 | 88 | 94 | 535,000 | 940 |
| 2001-09-13 | 81 | 86 | 80 | 86 | 656,000 | 860 |
| 2001-09-12 | 78 | 88 | 78 | 78 | 851,000 | 780 |
| 2001-09-11 | 96 | 97 | 89 | 93 | 618,000 | 930 |
| 2001-09-10 | 101 | 101 | 97 | 98 | 406,000 | 980 |
| 2001-09-07 | 101 | 104 | 100 | 101 | 239,000 | 1,010 |
| 2001-09-06 | 102 | 107 | 101 | 104 | 245,000 | 1,040 |
| 2001-09-05 | 102 | 103 | 100 | 103 | 355,000 | 1,030 |
| 2001-09-04 | 102 | 104 | 100 | 103 | 393,000 | 1,030 |
| 2001-09-03 | 106 | 108 | 101 | 107 | 562,000 | 1,070 |
| 2001-08-31 | 109 | 109 | 105 | 105 | 526,000 | 1,050 |
| 2001-08-30 | 113 | 114 | 109 | 114 | 776,000 | 1,140 |
| 2001-08-29 | 120 | 120 | 115 | 115 | 611,000 | 1,150 |
| 2001-08-28 | 124 | 124 | 120 | 122 | 496,000 | 1,220 |
| 2001-08-27 | 127 | 128 | 123 | 125 | 580,000 | 1,250 |
| 2001-08-24 | 125 | 128 | 125 | 128 | 330,000 | 1,280 |
| 2001-08-23 | 133 | 134 | 128 | 130 | 335,000 | 1,300 |
| 2001-08-22 | 126 | 129 | 125 | 127 | 249,000 | 1,270 |
| 2001-08-21 | 129 | 130 | 126 | 129 | 336,000 | 1,290 |
| 2001-08-20 | 131 | 132 | 129 | 129 | 166,000 | 1,290 |
| 2001-08-17 | 134 | 135 | 133 | 133 | 140,000 | 1,330 |
| 2001-08-16 | 135 | 137 | 133 | 135 | 194,000 | 1,350 |
| 2001-08-15 | 134 | 136 | 134 | 135 | 122,000 | 1,350 |
| 2001-08-14 | 132 | 138 | 131 | 134 | 198,000 | 1,340 |
| 2001-08-13 | 134 | 134 | 130 | 132 | 216,000 | 1,320 |
| 2001-08-10 | 138 | 138 | 134 | 134 | 197,000 | 1,340 |
| 2001-08-09 | 132 | 137 | 131 | 135 | 314,000 | 1,350 |
| 2001-08-08 | 139 | 139 | 135 | 137 | 285,000 | 1,370 |
| 2001-08-07 | 138 | 140 | 135 | 140 | 310,000 | 1,400 |
| 2001-08-06 | 135 | 140 | 135 | 140 | 215,000 | 1,400 |
| 2001-08-03 | 135 | 137 | 135 | 136 | 159,000 | 1,360 |
| 2001-08-02 | 137 | 138 | 135 | 135 | 304,000 | 1,350 |
| 2001-08-01 | 132 | 137 | 131 | 137 | 454,000 | 1,370 |
| 2001-07-31 | 127 | 133 | 127 | 132 | 234,000 | 1,320 |
| 2001-07-30 | 133 | 134 | 128 | 128 | 182,000 | 1,280 |
| 2001-07-27 | 131 | 135 | 131 | 133 | 170,000 | 1,330 |
| 2001-07-26 | 135 | 135 | 130 | 131 | 216,000 | 1,310 |
| 2001-07-25 | 127 | 135 | 127 | 134 | 380,000 | 1,340 |
| 2001-07-24 | 125 | 129 | 121 | 127 | 557,000 | 1,270 |
| 2001-07-23 | 135 | 135 | 123 | 125 | 527,000 | 1,250 |
| 2001-07-19 | 133 | 137 | 129 | 135 | 977,000 | 1,350 |
| 2001-07-18 | 144 | 144 | 137 | 138 | 635,000 | 1,380 |
| 2001-07-17 | 150 | 151 | 143 | 144 | 471,000 | 1,440 |
| 2001-07-16 | 156 | 158 | 151 | 153 | 382,000 | 1,530 |
| 2001-07-13 | 160 | 160 | 156 | 156 | 246,000 | 1,560 |
| 2001-07-12 | 157 | 159 | 156 | 158 | 192,000 | 1,580 |
| 2001-07-11 | 158 | 159 | 155 | 157 | 257,000 | 1,570 |
| 2001-07-10 | 157 | 159 | 156 | 159 | 206,000 | 1,590 |
| 2001-07-09 | 155 | 158 | 155 | 157 | 354,000 | 1,570 |
| 2001-07-06 | 165 | 165 | 156 | 159 | 422,000 | 1,590 |
| 2001-07-05 | 161 | 170 | 161 | 165 | 638,000 | 1,650 |
| 2001-07-04 | 162 | 163 | 161 | 161 | 181,000 | 1,610 |
| 2001-07-03 | 163 | 165 | 162 | 164 | 149,000 | 1,640 |
| 2001-07-02 | 165 | 165 | 161 | 163 | 174,000 | 1,630 |
| 2001-06-29 | 166 | 168 | 165 | 166 | 270,000 | 1,660 |
| 2001-06-28 | 166 | 168 | 164 | 166 | 206,000 | 1,660 |
| 2001-06-27 | 168 | 169 | 164 | 166 | 167,000 | 1,660 |
| 2001-06-26 | 161 | 168 | 161 | 168 | 213,000 | 1,680 |
| 2001-06-25 | 172 | 172 | 163 | 164 | 210,000 | 1,640 |
| 2001-06-22 | 162 | 170 | 162 | 170 | 478,000 | 1,700 |
| 2001-06-21 | 155 | 162 | 155 | 162 | 661,000 | 1,620 |
| 2001-06-20 | 163 | 163 | 157 | 157 | 694,000 | 1,570 |
| 2001-06-19 | 165 | 168 | 165 | 165 | 348,000 | 1,650 |
| 2001-06-18 | 166 | 170 | 165 | 168 | 295,000 | 1,680 |
| 2001-06-15 | 170 | 170 | 166 | 168 | 313,000 | 1,680 |
| 2001-06-14 | 171 | 172 | 170 | 172 | 362,000 | 1,720 |
| 2001-06-13 | 172 | 173 | 171 | 171 | 331,000 | 1,710 |
| 2001-06-12 | 177 | 177 | 170 | 171 | 524,000 | 1,710 |
| 2001-06-11 | 178 | 179 | 176 | 177 | 437,000 | 1,770 |
| 2001-06-08 | 177 | 183 | 175 | 183 | 679,000 | 1,830 |
| 2001-06-07 | 175 | 177 | 172 | 177 | 327,000 | 1,770 |
| 2001-06-06 | 178 | 179 | 175 | 175 | 225,000 | 1,750 |
| 2001-06-05 | 175 | 178 | 170 | 178 | 596,000 | 1,780 |
| 2001-06-04 | 180 | 180 | 175 | 175 | 371,000 | 1,750 |
| 2001-06-01 | 181 | 183 | 177 | 180 | 809,000 | 1,800 |
| 2001-05-31 | 184 | 185 | 178 | 181 | 642,000 | 1,810 |
| 2001-05-30 | 186 | 187 | 186 | 186 | 623,000 | 1,860 |
| 2001-05-29 | 187 | 189 | 186 | 188 | 347,000 | 1,880 |
| 2001-05-28 | 191 | 192 | 186 | 186 | 327,000 | 1,860 |
| 2001-05-25 | 190 | 192 | 188 | 192 | 627,000 | 1,920 |
| 2001-05-24 | 191 | 193 | 190 | 190 | 393,000 | 1,900 |
| 2001-05-23 | 194 | 195 | 192 | 192 | 330,000 | 1,920 |
| 2001-05-22 | 198 | 199 | 194 | 194 | 448,000 | 1,940 |
| 2001-05-21 | 192 | 194 | 191 | 193 | 713,000 | 1,930 |
| 2001-05-18 | 185 | 192 | 182 | 190 | 2,741,000 | 1,900 |
| 2001-05-17 | 214 | 215 | 195 | 205 | 1,409,000 | 2,050 |
| 2001-05-16 | 210 | 214 | 208 | 209 | 447,000 | 2,090 |
| 2001-05-15 | 204 | 213 | 203 | 209 | 490,000 | 2,090 |
| 2001-05-14 | 211 | 212 | 205 | 207 | 424,000 | 2,070 |
| 2001-05-11 | 213 | 216 | 211 | 212 | 420,000 | 2,120 |
| 2001-05-10 | 217 | 223 | 209 | 212 | 845,000 | 2,120 |
| 2001-05-09 | 216 | 220 | 211 | 217 | 416,000 | 2,170 |
| 2001-05-08 | 222 | 222 | 212 | 221 | 1,027,000 | 2,210 |
| 2001-05-07 | 234 | 235 | 222 | 223 | 1,601,000 | 2,230 |
| 2001-05-02 | 219 | 232 | 217 | 229 | 3,354,000 | 2,290 |
| 2001-05-01 | 220 | 220 | 215 | 219 | 561,000 | 2,190 |
| 2001-04-27 | 220 | 222 | 216 | 218 | 623,000 | 2,180 |
| 2001-04-26 | 224 | 225 | 220 | 220 | 1,142,000 | 2,200 |
| 2001-04-25 | 218 | 223 | 215 | 220 | 1,784,000 | 2,200 |
| 2001-04-24 | 210 | 218 | 210 | 216 | 731,000 | 2,160 |
| 2001-04-23 | 219 | 219 | 210 | 215 | 590,000 | 2,150 |
| 2001-04-20 | 210 | 217 | 207 | 217 | 615,000 | 2,170 |
| 2001-04-19 | 212 | 212 | 207 | 210 | 554,000 | 2,100 |
| 2001-04-18 | 210 | 215 | 206 | 210 | 1,174,000 | 2,100 |
| 2001-04-17 | 214 | 226 | 205 | 205 | 6,940,000 | 2,050 |
| 2001-04-16 | 209 | 216 | 207 | 210 | 1,950,000 | 2,100 |
| 2001-04-13 | 200 | 208 | 199 | 204 | 822,000 | 2,040 |
| 2001-04-12 | 192 | 200 | 192 | 197 | 285,000 | 1,970 |
| 2001-04-11 | 200 | 200 | 190 | 190 | 453,000 | 1,900 |
| 2001-04-10 | 199 | 200 | 195 | 196 | 468,000 | 1,960 |
| 2001-04-09 | 201 | 203 | 196 | 199 | 363,000 | 1,990 |
| 2001-04-06 | 210 | 210 | 195 | 205 | 1,335,000 | 2,050 |
| 2001-04-05 | 218 | 219 | 201 | 204 | 2,847,000 | 2,040 |
| 2001-04-04 | 188 | 210 | 183 | 208 | 3,343,000 | 2,080 |
| 2001-04-03 | 186 | 190 | 185 | 190 | 225,000 | 1,900 |
| 2001-04-02 | 183 | 187 | 178 | 181 | 303,000 | 1,810 |
| 2001-03-30 | 190 | 190 | 181 | 183 | 390,000 | 1,830 |
| 2001-03-29 | 190 | 193 | 188 | 191 | 380,000 | 1,910 |
| 2001-03-28 | 193 | 195 | 188 | 193 | 524,000 | 1,930 |
| 2001-03-27 | 195 | 195 | 186 | 189 | 731,000 | 1,890 |
| 2001-03-26 | 180 | 195 | 175 | 192 | 930,000 | 1,920 |
| 2001-03-23 | 173 | 175 | 171 | 173 | 268,000 | 1,730 |
| 2001-03-22 | 171 | 173 | 167 | 167 | 962,000 | 1,670 |
| 2001-03-21 | 168 | 175 | 166 | 175 | 608,000 | 1,750 |
| 2001-03-19 | 166 | 171 | 166 | 169 | 393,000 | 1,690 |
| 2001-03-16 | 166 | 169 | 166 | 166 | 312,000 | 1,660 |
| 2001-03-15 | 161 | 163 | 154 | 162 | 1,270,000 | 1,620 |
| 2001-03-14 | 173 | 174 | 164 | 166 | 871,000 | 1,660 |
| 2001-03-13 | 174 | 175 | 170 | 170 | 997,000 | 1,700 |
| 2001-03-12 | 178 | 182 | 177 | 177 | 347,000 | 1,770 |
| 2001-03-09 | 176 | 182 | 176 | 182 | 422,000 | 1,820 |
| 2001-03-08 | 179 | 180 | 176 | 178 | 391,000 | 1,780 |
| 2001-03-07 | 181 | 182 | 178 | 179 | 308,000 | 1,790 |
| 2001-03-06 | 180 | 184 | 179 | 181 | 306,000 | 1,810 |
| 2001-03-05 | 180 | 180 | 173 | 180 | 826,000 | 1,800 |
| 2001-03-02 | 186 | 187 | 182 | 184 | 679,000 | 1,840 |
| 2001-03-01 | 188 | 190 | 187 | 188 | 427,000 | 1,880 |
| 2001-02-28 | 191 | 192 | 188 | 189 | 410,000 | 1,890 |
| 2001-02-27 | 192 | 194 | 188 | 189 | 567,000 | 1,890 |
| 2001-02-26 | 191 | 195 | 188 | 191 | 342,000 | 1,910 |
| 2001-02-23 | 185 | 194 | 185 | 193 | 729,000 | 1,930 |
| 2001-02-22 | 188 | 189 | 186 | 187 | 473,000 | 1,870 |
| 2001-02-21 | 192 | 193 | 190 | 192 | 250,000 | 1,920 |
| 2001-02-20 | 189 | 196 | 189 | 193 | 447,000 | 1,930 |
| 2001-02-19 | 189 | 192 | 187 | 190 | 278,000 | 1,900 |
| 2001-02-16 | 194 | 194 | 189 | 189 | 600,000 | 1,890 |
| 2001-02-15 | 194 | 202 | 188 | 190 | 2,580,000 | 1,900 |
| 2001-02-14 | 193 | 196 | 190 | 192 | 823,000 | 1,920 |
| 2001-02-13 | 195 | 197 | 193 | 197 | 660,000 | 1,970 |
| 2001-02-09 | 188 | 195 | 187 | 192 | 551,000 | 1,920 |
| 2001-02-08 | 197 | 198 | 188 | 192 | 1,106,000 | 1,920 |
| 2001-02-07 | 205 | 205 | 197 | 197 | 687,000 | 1,970 |
| 2001-02-06 | 200 | 207 | 196 | 196 | 1,150,000 | 1,960 |
| 2001-02-05 | 205 | 212 | 203 | 205 | 942,000 | 2,050 |
| 2001-02-02 | 228 | 229 | 211 | 215 | 2,530,000 | 2,150 |
| 2001-02-01 | 213 | 231 | 212 | 225 | 7,039,000 | 2,250 |
| 2001-01-31 | 206 | 215 | 200 | 212 | 1,457,000 | 2,120 |
| 2001-01-30 | 200 | 206 | 199 | 199 | 371,000 | 1,990 |
| 2001-01-29 | 195 | 208 | 192 | 208 | 488,000 | 2,080 |
| 2001-01-26 | 193 | 202 | 190 | 200 | 678,000 | 2,000 |
| 2001-01-25 | 207 | 209 | 195 | 196 | 888,000 | 1,960 |
| 2001-01-24 | 210 | 213 | 207 | 207 | 799,000 | 2,070 |
| 2001-01-23 | 208 | 209 | 202 | 208 | 619,000 | 2,080 |
| 2001-01-22 | 214 | 220 | 201 | 203 | 1,849,000 | 2,030 |
| 2001-01-19 | 195 | 212 | 195 | 209 | 2,942,000 | 2,090 |
| 2001-01-18 | 189 | 194 | 188 | 191 | 978,000 | 1,910 |
| 2001-01-17 | 193 | 194 | 186 | 188 | 643,000 | 1,880 |
| 2001-01-16 | 184 | 195 | 183 | 191 | 779,000 | 1,910 |
| 2001-01-15 | 188 | 188 | 180 | 183 | 431,000 | 1,830 |
| 2001-01-12 | 181 | 185 | 177 | 183 | 1,046,000 | 1,830 |
| 2001-01-11 | 189 | 195 | 175 | 177 | 1,758,000 | 1,770 |
| 2001-01-10 | 170 | 199 | 170 | 188 | 2,997,000 | 1,880 |
| 2001-01-09 | 178 | 179 | 170 | 173 | 645,000 | 1,730 |
| 2001-01-05 | 170 | 183 | 169 | 183 | 1,112,000 | 1,830 |
| 2001-01-04 | 188 | 191 | 162 | 169 | 892,000 | 1,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株
