5541 大平洋金属(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 82 | 83 | 81 | 83 | 680,000 | 830 |
| 2002-12-27 | 79 | 86 | 77 | 83 | 3,008,000 | 830 |
| 2002-12-26 | 76 | 79 | 75 | 77 | 907,000 | 770 |
| 2002-12-25 | 75 | 77 | 74 | 75 | 771,000 | 750 |
| 2002-12-24 | 77 | 79 | 75 | 75 | 1,027,000 | 750 |
| 2002-12-20 | 75 | 81 | 74 | 76 | 5,881,000 | 760 |
| 2002-12-19 | 66 | 75 | 66 | 75 | 1,275,000 | 750 |
| 2002-12-18 | 69 | 70 | 66 | 67 | 810,000 | 670 |
| 2002-12-17 | 68 | 70 | 66 | 70 | 687,000 | 700 |
| 2002-12-16 | 65 | 66 | 63 | 65 | 464,000 | 650 |
| 2002-12-13 | 66 | 67 | 65 | 66 | 500,000 | 660 |
| 2002-12-12 | 68 | 68 | 65 | 66 | 594,000 | 660 |
| 2002-12-11 | 72 | 72 | 70 | 70 | 290,000 | 700 |
| 2002-12-10 | 75 | 75 | 71 | 72 | 215,000 | 720 |
| 2002-12-09 | 72 | 74 | 70 | 74 | 291,000 | 740 |
| 2002-12-06 | 75 | 75 | 72 | 73 | 403,000 | 730 |
| 2002-12-05 | 72 | 75 | 72 | 75 | 382,000 | 750 |
| 2002-12-04 | 74 | 75 | 72 | 72 | 407,000 | 720 |
| 2002-12-03 | 78 | 79 | 76 | 76 | 374,000 | 760 |
| 2002-12-02 | 75 | 78 | 73 | 77 | 686,000 | 770 |
| 2002-11-29 | 73 | 76 | 73 | 76 | 862,000 | 760 |
| 2002-11-28 | 80 | 81 | 77 | 78 | 2,853,000 | 780 |
| 2002-11-27 | 63 | 77 | 63 | 75 | 1,732,000 | 750 |
| 2002-11-26 | 68 | 68 | 65 | 66 | 340,000 | 660 |
| 2002-11-25 | 65 | 68 | 65 | 66 | 403,000 | 660 |
| 2002-11-22 | 64 | 66 | 61 | 66 | 748,000 | 660 |
| 2002-11-21 | 60 | 64 | 60 | 63 | 1,071,000 | 630 |
| 2002-11-20 | 53 | 64 | 52 | 59 | 1,608,000 | 590 |
| 2002-11-19 | 51 | 53 | 43 | 50 | 1,484,000 | 500 |
| 2002-11-18 | 55 | 55 | 51 | 53 | 812,000 | 530 |
| 2002-11-15 | 58 | 60 | 54 | 57 | 634,000 | 570 |
| 2002-11-14 | 61 | 62 | 58 | 58 | 365,000 | 580 |
| 2002-11-13 | 63 | 64 | 61 | 62 | 339,000 | 620 |
| 2002-11-12 | 63 | 66 | 59 | 63 | 379,000 | 630 |
| 2002-11-11 | 67 | 68 | 63 | 64 | 305,000 | 640 |
| 2002-11-08 | 69 | 70 | 68 | 68 | 182,000 | 680 |
| 2002-11-07 | 71 | 72 | 69 | 70 | 133,000 | 700 |
| 2002-11-06 | 71 | 72 | 70 | 72 | 267,000 | 720 |
| 2002-11-05 | 68 | 71 | 68 | 71 | 313,000 | 710 |
| 2002-11-01 | 68 | 69 | 68 | 69 | 267,000 | 690 |
| 2002-10-31 | 70 | 71 | 69 | 70 | 251,000 | 700 |
| 2002-10-30 | 71 | 72 | 69 | 70 | 296,000 | 700 |
| 2002-10-29 | 71 | 72 | 70 | 71 | 242,000 | 710 |
| 2002-10-28 | 73 | 73 | 69 | 71 | 317,000 | 710 |
| 2002-10-25 | 67 | 72 | 66 | 72 | 392,000 | 720 |
| 2002-10-24 | 73 | 73 | 67 | 67 | 368,000 | 670 |
| 2002-10-23 | 68 | 74 | 66 | 73 | 978,000 | 730 |
| 2002-10-22 | 73 | 77 | 71 | 73 | 1,261,000 | 730 |
| 2002-10-21 | 68 | 77 | 65 | 75 | 1,134,000 | 750 |
| 2002-10-18 | 62 | 64 | 61 | 64 | 443,000 | 640 |
| 2002-10-17 | 59 | 61 | 59 | 60 | 375,000 | 600 |
| 2002-10-16 | 60 | 61 | 58 | 58 | 467,000 | 580 |
| 2002-10-15 | 58 | 59 | 56 | 57 | 382,000 | 570 |
| 2002-10-11 | 57 | 58 | 54 | 56 | 316,000 | 560 |
| 2002-10-10 | 54 | 54 | 52 | 54 | 838,000 | 540 |
| 2002-10-09 | 56 | 57 | 54 | 54 | 634,000 | 540 |
| 2002-10-08 | 53 | 58 | 52 | 54 | 694,000 | 540 |
| 2002-10-07 | 62 | 64 | 56 | 56 | 1,003,000 | 560 |
| 2002-10-04 | 66 | 69 | 65 | 67 | 407,000 | 670 |
| 2002-10-03 | 70 | 71 | 68 | 68 | 577,000 | 680 |
| 2002-10-02 | 73 | 74 | 71 | 71 | 222,000 | 710 |
| 2002-10-01 | 71 | 73 | 70 | 71 | 235,000 | 710 |
| 2002-09-30 | 71 | 73 | 70 | 73 | 323,000 | 730 |
| 2002-09-27 | 72 | 74 | 70 | 74 | 677,000 | 740 |
| 2002-09-26 | 73 | 75 | 69 | 69 | 646,000 | 690 |
| 2002-09-25 | 75 | 77 | 74 | 74 | 165,000 | 740 |
| 2002-09-24 | 77 | 77 | 75 | 77 | 144,000 | 770 |
| 2002-09-20 | 79 | 79 | 76 | 77 | 167,000 | 770 |
| 2002-09-19 | 79 | 82 | 78 | 78 | 427,000 | 780 |
| 2002-09-18 | 79 | 79 | 77 | 79 | 184,000 | 790 |
| 2002-09-17 | 78 | 80 | 78 | 80 | 219,000 | 800 |
| 2002-09-13 | 75 | 79 | 75 | 79 | 424,000 | 790 |
| 2002-09-12 | 76 | 80 | 76 | 78 | 187,000 | 780 |
| 2002-09-11 | 77 | 81 | 77 | 79 | 507,000 | 790 |
| 2002-09-10 | 77 | 80 | 76 | 80 | 386,000 | 800 |
| 2002-09-09 | 74 | 77 | 74 | 75 | 206,000 | 750 |
| 2002-09-06 | 74 | 74 | 72 | 72 | 340,000 | 720 |
| 2002-09-05 | 74 | 78 | 74 | 75 | 225,000 | 750 |
| 2002-09-04 | 76 | 76 | 72 | 75 | 365,000 | 750 |
| 2002-09-03 | 78 | 78 | 75 | 77 | 276,000 | 770 |
| 2002-09-02 | 80 | 81 | 79 | 79 | 189,000 | 790 |
| 2002-08-30 | 83 | 83 | 81 | 82 | 162,000 | 820 |
| 2002-08-29 | 85 | 85 | 83 | 83 | 123,000 | 830 |
| 2002-08-28 | 83 | 86 | 83 | 86 | 166,000 | 860 |
| 2002-08-27 | 87 | 87 | 85 | 85 | 181,000 | 850 |
| 2002-08-26 | 83 | 88 | 83 | 88 | 203,000 | 880 |
| 2002-08-23 | 82 | 84 | 81 | 83 | 277,000 | 830 |
| 2002-08-22 | 78 | 82 | 78 | 82 | 329,000 | 820 |
| 2002-08-21 | 80 | 82 | 80 | 81 | 207,000 | 810 |
| 2002-08-20 | 83 | 84 | 80 | 83 | 190,000 | 830 |
| 2002-08-19 | 84 | 85 | 83 | 83 | 185,000 | 830 |
| 2002-08-16 | 85 | 85 | 83 | 85 | 129,000 | 850 |
| 2002-08-15 | 83 | 85 | 83 | 85 | 203,000 | 850 |
| 2002-08-14 | 86 | 86 | 83 | 83 | 266,000 | 830 |
| 2002-08-13 | 86 | 87 | 85 | 86 | 300,000 | 860 |
| 2002-08-12 | 85 | 89 | 85 | 86 | 535,000 | 860 |
| 2002-08-09 | 84 | 89 | 82 | 84 | 911,000 | 840 |
| 2002-08-08 | 79 | 80 | 77 | 79 | 271,000 | 790 |
| 2002-08-07 | 76 | 77 | 72 | 76 | 525,000 | 760 |
| 2002-08-06 | 77 | 77 | 70 | 70 | 1,028,000 | 700 |
| 2002-08-05 | 80 | 83 | 78 | 78 | 533,000 | 780 |
| 2002-08-02 | 87 | 87 | 83 | 84 | 402,000 | 840 |
| 2002-08-01 | 89 | 91 | 87 | 87 | 405,000 | 870 |
| 2002-07-31 | 90 | 91 | 87 | 88 | 359,000 | 880 |
| 2002-07-30 | 89 | 98 | 87 | 91 | 1,064,000 | 910 |
| 2002-07-29 | 93 | 93 | 85 | 85 | 619,000 | 850 |
| 2002-07-26 | 93 | 95 | 92 | 92 | 447,000 | 920 |
| 2002-07-25 | 98 | 99 | 95 | 96 | 254,000 | 960 |
| 2002-07-24 | 95 | 99 | 94 | 94 | 348,000 | 940 |
| 2002-07-23 | 95 | 96 | 93 | 94 | 399,000 | 940 |
| 2002-07-22 | 94 | 97 | 94 | 95 | 426,000 | 950 |
| 2002-07-19 | 100 | 100 | 98 | 98 | 154,000 | 980 |
| 2002-07-18 | 99 | 101 | 98 | 99 | 287,000 | 990 |
| 2002-07-17 | 99 | 99 | 96 | 98 | 485,000 | 980 |
| 2002-07-16 | 100 | 101 | 99 | 99 | 216,000 | 990 |
| 2002-07-15 | 101 | 102 | 100 | 100 | 288,000 | 1,000 |
| 2002-07-12 | 102 | 104 | 101 | 102 | 172,000 | 1,020 |
| 2002-07-11 | 104 | 104 | 101 | 101 | 201,000 | 1,010 |
| 2002-07-10 | 104 | 105 | 102 | 105 | 246,000 | 1,050 |
| 2002-07-09 | 101 | 104 | 101 | 104 | 151,000 | 1,040 |
| 2002-07-08 | 104 | 106 | 100 | 101 | 528,000 | 1,010 |
| 2002-07-05 | 102 | 104 | 102 | 102 | 328,000 | 1,020 |
| 2002-07-04 | 105 | 105 | 103 | 103 | 193,000 | 1,030 |
| 2002-07-03 | 100 | 107 | 99 | 106 | 515,000 | 1,060 |
| 2002-07-02 | 100 | 101 | 98 | 101 | 262,000 | 1,010 |
| 2002-07-01 | 100 | 102 | 100 | 100 | 133,000 | 1,000 |
| 2002-06-28 | 100 | 101 | 99 | 100 | 443,000 | 1,000 |
| 2002-06-27 | 98 | 100 | 97 | 98 | 708,000 | 980 |
| 2002-06-26 | 102 | 102 | 98 | 98 | 437,000 | 980 |
| 2002-06-25 | 102 | 105 | 101 | 104 | 471,000 | 1,040 |
| 2002-06-24 | 100 | 103 | 100 | 103 | 553,000 | 1,030 |
| 2002-06-21 | 105 | 108 | 104 | 105 | 595,000 | 1,050 |
| 2002-06-20 | 101 | 108 | 101 | 108 | 949,000 | 1,080 |
| 2002-06-19 | 110 | 110 | 105 | 105 | 1,165,000 | 1,050 |
| 2002-06-18 | 110 | 112 | 106 | 110 | 1,651,000 | 1,100 |
| 2002-06-17 | 108 | 109 | 106 | 107 | 929,000 | 1,070 |
| 2002-06-14 | 112 | 112 | 106 | 110 | 1,422,000 | 1,100 |
| 2002-06-13 | 115 | 115 | 112 | 113 | 577,000 | 1,130 |
| 2002-06-12 | 118 | 118 | 113 | 115 | 940,000 | 1,150 |
| 2002-06-11 | 111 | 121 | 111 | 117 | 1,618,000 | 1,170 |
| 2002-06-10 | 113 | 113 | 111 | 111 | 519,000 | 1,110 |
| 2002-06-07 | 112 | 113 | 111 | 113 | 539,000 | 1,130 |
| 2002-06-06 | 114 | 114 | 112 | 112 | 857,000 | 1,120 |
| 2002-06-05 | 117 | 117 | 111 | 114 | 1,175,000 | 1,140 |
| 2002-06-04 | 115 | 119 | 114 | 117 | 1,093,000 | 1,170 |
| 2002-06-03 | 117 | 118 | 114 | 115 | 1,078,000 | 1,150 |
| 2002-05-31 | 117 | 118 | 115 | 117 | 1,766,000 | 1,170 |
| 2002-05-30 | 125 | 125 | 116 | 119 | 7,110,000 | 1,190 |
| 2002-05-29 | 111 | 127 | 110 | 125 | 12,624,000 | 1,250 |
| 2002-05-28 | 109 | 111 | 108 | 111 | 456,000 | 1,110 |
| 2002-05-27 | 110 | 111 | 106 | 108 | 877,000 | 1,080 |
| 2002-05-24 | 108 | 110 | 108 | 109 | 426,000 | 1,090 |
| 2002-05-23 | 114 | 114 | 107 | 109 | 1,125,000 | 1,090 |
| 2002-05-22 | 112 | 115 | 109 | 111 | 2,325,000 | 1,110 |
| 2002-05-21 | 106 | 112 | 106 | 111 | 1,805,000 | 1,110 |
| 2002-05-20 | 105 | 108 | 105 | 107 | 421,000 | 1,070 |
| 2002-05-17 | 104 | 106 | 103 | 105 | 530,000 | 1,050 |
| 2002-05-16 | 104 | 104 | 102 | 104 | 401,000 | 1,040 |
| 2002-05-15 | 106 | 107 | 104 | 104 | 459,000 | 1,040 |
| 2002-05-14 | 105 | 106 | 103 | 105 | 440,000 | 1,050 |
| 2002-05-13 | 107 | 108 | 101 | 101 | 833,000 | 1,010 |
| 2002-05-10 | 108 | 110 | 107 | 107 | 942,000 | 1,070 |
| 2002-05-09 | 103 | 111 | 102 | 110 | 2,189,000 | 1,100 |
| 2002-05-08 | 99 | 102 | 99 | 102 | 473,000 | 1,020 |
| 2002-05-07 | 98 | 101 | 97 | 99 | 931,000 | 990 |
| 2002-05-02 | 103 | 103 | 101 | 101 | 358,000 | 1,010 |
| 2002-05-01 | 104 | 104 | 100 | 102 | 484,000 | 1,020 |
| 2002-04-30 | 102 | 104 | 99 | 101 | 878,000 | 1,010 |
| 2002-04-26 | 107 | 109 | 105 | 107 | 764,000 | 1,070 |
| 2002-04-25 | 111 | 112 | 109 | 110 | 351,000 | 1,100 |
| 2002-04-24 | 109 | 113 | 109 | 113 | 680,000 | 1,130 |
| 2002-04-23 | 112 | 113 | 109 | 109 | 616,000 | 1,090 |
| 2002-04-22 | 114 | 115 | 112 | 112 | 657,000 | 1,120 |
| 2002-04-19 | 111 | 114 | 109 | 113 | 1,030,000 | 1,130 |
| 2002-04-18 | 109 | 110 | 108 | 109 | 490,000 | 1,090 |
| 2002-04-17 | 111 | 113 | 107 | 108 | 1,402,000 | 1,080 |
| 2002-04-16 | 106 | 110 | 106 | 109 | 730,000 | 1,090 |
| 2002-04-15 | 109 | 109 | 105 | 108 | 652,000 | 1,080 |
| 2002-04-12 | 108 | 114 | 106 | 110 | 750,000 | 1,100 |
| 2002-04-11 | 115 | 117 | 110 | 110 | 891,000 | 1,100 |
| 2002-04-10 | 111 | 114 | 109 | 113 | 1,920,000 | 1,130 |
| 2002-04-09 | 116 | 119 | 112 | 113 | 1,841,000 | 1,130 |
| 2002-04-08 | 108 | 116 | 105 | 115 | 3,379,000 | 1,150 |
| 2002-04-05 | 107 | 108 | 105 | 107 | 1,170,000 | 1,070 |
| 2002-04-04 | 109 | 112 | 105 | 107 | 3,247,000 | 1,070 |
| 2002-04-03 | 102 | 108 | 102 | 108 | 5,338,000 | 1,080 |
| 2002-04-02 | 86 | 103 | 85 | 101 | 3,330,000 | 1,010 |
| 2002-04-01 | 91 | 93 | 88 | 88 | 425,000 | 880 |
| 2002-03-29 | 94 | 96 | 91 | 92 | 563,000 | 920 |
| 2002-03-28 | 97 | 97 | 94 | 95 | 302,000 | 950 |
| 2002-03-27 | 95 | 96 | 93 | 96 | 694,000 | 960 |
| 2002-03-26 | 95 | 98 | 94 | 94 | 1,471,000 | 940 |
| 2002-03-25 | 93 | 101 | 93 | 98 | 2,520,000 | 980 |
| 2002-03-22 | 92 | 92 | 88 | 89 | 751,000 | 890 |
| 2002-03-20 | 94 | 95 | 87 | 92 | 1,647,000 | 920 |
| 2002-03-19 | 86 | 96 | 86 | 92 | 5,517,000 | 920 |
| 2002-03-18 | 80 | 82 | 79 | 82 | 960,000 | 820 |
| 2002-03-15 | 74 | 76 | 73 | 76 | 206,000 | 760 |
| 2002-03-14 | 74 | 75 | 72 | 73 | 219,000 | 730 |
| 2002-03-13 | 76 | 77 | 73 | 73 | 362,000 | 730 |
| 2002-03-12 | 78 | 78 | 76 | 76 | 296,000 | 760 |
| 2002-03-11 | 76 | 78 | 76 | 78 | 432,000 | 780 |
| 2002-03-08 | 79 | 79 | 76 | 77 | 807,000 | 770 |
| 2002-03-07 | 78 | 79 | 77 | 79 | 855,000 | 790 |
| 2002-03-06 | 72 | 76 | 71 | 73 | 577,000 | 730 |
| 2002-03-05 | 81 | 83 | 73 | 75 | 1,146,000 | 750 |
| 2002-03-04 | 74 | 80 | 72 | 80 | 1,283,000 | 800 |
| 2002-03-01 | 73 | 73 | 69 | 72 | 840,000 | 720 |
| 2002-02-28 | 67 | 75 | 67 | 72 | 2,401,000 | 720 |
| 2002-02-27 | 66 | 67 | 65 | 67 | 357,000 | 670 |
| 2002-02-26 | 63 | 67 | 62 | 67 | 955,000 | 670 |
| 2002-02-25 | 64 | 67 | 61 | 63 | 1,392,000 | 630 |
| 2002-02-22 | 68 | 72 | 55 | 62 | 4,016,000 | 620 |
| 2002-02-21 | 66 | 68 | 66 | 68 | 313,000 | 680 |
| 2002-02-20 | 67 | 68 | 65 | 67 | 328,000 | 670 |
| 2002-02-19 | 70 | 73 | 67 | 68 | 1,294,000 | 680 |
| 2002-02-18 | 67 | 67 | 65 | 67 | 224,000 | 670 |
| 2002-02-15 | 65 | 67 | 64 | 65 | 247,000 | 650 |
| 2002-02-14 | 68 | 68 | 65 | 65 | 235,000 | 650 |
| 2002-02-13 | 66 | 67 | 64 | 66 | 292,000 | 660 |
| 2002-02-12 | 66 | 67 | 63 | 66 | 436,000 | 660 |
| 2002-02-08 | 63 | 66 | 62 | 63 | 515,000 | 630 |
| 2002-02-07 | 59 | 65 | 59 | 61 | 247,000 | 610 |
| 2002-02-06 | 58 | 61 | 58 | 60 | 277,000 | 600 |
| 2002-02-05 | 61 | 61 | 58 | 59 | 428,000 | 590 |
| 2002-02-04 | 61 | 63 | 61 | 63 | 340,000 | 630 |
| 2002-02-01 | 64 | 66 | 62 | 62 | 299,000 | 620 |
| 2002-01-31 | 67 | 67 | 65 | 65 | 152,000 | 650 |
| 2002-01-30 | 65 | 66 | 64 | 66 | 299,000 | 660 |
| 2002-01-29 | 69 | 69 | 66 | 67 | 205,000 | 670 |
| 2002-01-28 | 67 | 67 | 64 | 66 | 205,000 | 660 |
| 2002-01-25 | 66 | 69 | 66 | 67 | 780,000 | 670 |
| 2002-01-24 | 66 | 72 | 65 | 67 | 1,415,000 | 670 |
| 2002-01-23 | 63 | 66 | 62 | 65 | 438,000 | 650 |
| 2002-01-22 | 63 | 65 | 62 | 63 | 477,000 | 630 |
| 2002-01-21 | 64 | 66 | 61 | 63 | 656,000 | 630 |
| 2002-01-18 | 63 | 65 | 62 | 64 | 692,000 | 640 |
| 2002-01-17 | 61 | 64 | 61 | 62 | 769,000 | 620 |
| 2002-01-16 | 60 | 64 | 56 | 64 | 1,118,000 | 640 |
| 2002-01-15 | 63 | 65 | 59 | 60 | 1,812,000 | 600 |
| 2002-01-11 | 72 | 72 | 66 | 68 | 1,843,000 | 680 |
| 2002-01-10 | 79 | 83 | 71 | 73 | 2,851,000 | 730 |
| 2002-01-09 | 69 | 81 | 69 | 78 | 2,712,000 | 780 |
| 2002-01-08 | 68 | 70 | 66 | 68 | 834,000 | 680 |
| 2002-01-07 | 61 | 71 | 60 | 70 | 1,504,000 | 700 |
| 2002-01-04 | 59 | 62 | 57 | 59 | 445,000 | 590 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株
