5541 大平洋金属(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 620 | 642 | 619 | 640 | 10,264,000 | 6,400 |
| 2003-12-29 | 596 | 614 | 590 | 612 | 9,306,000 | 6,120 |
| 2003-12-26 | 585 | 597 | 581 | 588 | 9,696,000 | 5,880 |
| 2003-12-25 | 570 | 590 | 567 | 590 | 9,123,000 | 5,900 |
| 2003-12-24 | 573 | 583 | 566 | 573 | 17,657,000 | 5,730 |
| 2003-12-22 | 554 | 565 | 547 | 560 | 5,417,000 | 5,600 |
| 2003-12-19 | 544 | 554 | 537 | 549 | 6,398,000 | 5,490 |
| 2003-12-18 | 563 | 570 | 538 | 538 | 9,582,000 | 5,380 |
| 2003-12-17 | 565 | 574 | 548 | 558 | 27,714,000 | 5,580 |
| 2003-12-16 | 501 | 537 | 495 | 536 | 14,779,000 | 5,360 |
| 2003-12-15 | 503 | 516 | 501 | 516 | 4,809,000 | 5,160 |
| 2003-12-12 | 505 | 505 | 493 | 493 | 2,558,000 | 4,930 |
| 2003-12-11 | 490 | 508 | 485 | 496 | 7,367,000 | 4,960 |
| 2003-12-10 | 480 | 492 | 466 | 492 | 4,311,000 | 4,920 |
| 2003-12-09 | 478 | 485 | 457 | 485 | 4,223,000 | 4,850 |
| 2003-12-08 | 481 | 485 | 464 | 469 | 2,749,000 | 4,690 |
| 2003-12-05 | 504 | 506 | 480 | 491 | 4,364,000 | 4,910 |
| 2003-12-04 | 512 | 520 | 502 | 506 | 9,953,000 | 5,060 |
| 2003-12-03 | 484 | 506 | 483 | 497 | 14,687,000 | 4,970 |
| 2003-12-02 | 460 | 479 | 455 | 474 | 6,967,000 | 4,740 |
| 2003-12-01 | 417 | 455 | 417 | 450 | 3,213,000 | 4,500 |
| 2003-11-28 | 456 | 460 | 437 | 437 | 3,790,000 | 4,370 |
| 2003-11-27 | 459 | 468 | 447 | 461 | 3,489,000 | 4,610 |
| 2003-11-26 | 447 | 463 | 440 | 459 | 4,061,000 | 4,590 |
| 2003-11-25 | 460 | 460 | 446 | 450 | 3,657,000 | 4,500 |
| 2003-11-21 | 411 | 450 | 410 | 442 | 5,780,000 | 4,420 |
| 2003-11-20 | 427 | 439 | 385 | 431 | 8,473,000 | 4,310 |
| 2003-11-19 | 433 | 439 | 417 | 417 | 5,140,000 | 4,170 |
| 2003-11-18 | 443 | 454 | 430 | 443 | 4,886,000 | 4,430 |
| 2003-11-17 | 457 | 465 | 444 | 453 | 4,698,000 | 4,530 |
| 2003-11-14 | 498 | 517 | 480 | 487 | 6,289,000 | 4,870 |
| 2003-11-13 | 487 | 516 | 485 | 508 | 6,364,000 | 5,080 |
| 2003-11-12 | 489 | 489 | 460 | 470 | 3,395,000 | 4,700 |
| 2003-11-11 | 500 | 502 | 463 | 482 | 6,578,000 | 4,820 |
| 2003-11-10 | 520 | 536 | 505 | 520 | 2,894,000 | 5,200 |
| 2003-11-07 | 538 | 538 | 501 | 527 | 5,312,000 | 5,270 |
| 2003-11-06 | 567 | 572 | 521 | 528 | 8,024,000 | 5,280 |
| 2003-11-05 | 539 | 560 | 535 | 560 | 10,318,000 | 5,600 |
| 2003-11-04 | 545 | 545 | 528 | 540 | 5,517,000 | 5,400 |
| 2003-10-31 | 537 | 549 | 518 | 524 | 5,287,000 | 5,240 |
| 2003-10-30 | 523 | 549 | 516 | 536 | 14,522,000 | 5,360 |
| 2003-10-29 | 520 | 525 | 503 | 525 | 13,307,000 | 5,250 |
| 2003-10-28 | 452 | 492 | 452 | 485 | 4,372,000 | 4,850 |
| 2003-10-27 | 446 | 458 | 441 | 448 | 2,397,000 | 4,480 |
| 2003-10-24 | 461 | 474 | 438 | 446 | 3,463,000 | 4,460 |
| 2003-10-23 | 469 | 478 | 450 | 450 | 5,191,000 | 4,500 |
| 2003-10-22 | 496 | 507 | 485 | 486 | 2,743,000 | 4,860 |
| 2003-10-21 | 531 | 531 | 490 | 499 | 7,603,000 | 4,990 |
| 2003-10-20 | 485 | 520 | 485 | 513 | 8,753,000 | 5,130 |
| 2003-10-17 | 498 | 500 | 485 | 487 | 4,956,000 | 4,870 |
| 2003-10-16 | 476 | 505 | 473 | 494 | 22,371,000 | 4,940 |
| 2003-10-15 | 435 | 463 | 427 | 461 | 11,593,000 | 4,610 |
| 2003-10-14 | 448 | 449 | 431 | 432 | 3,688,000 | 4,320 |
| 2003-10-10 | 449 | 456 | 437 | 441 | 8,614,000 | 4,410 |
| 2003-10-09 | 430 | 453 | 427 | 448 | 24,269,000 | 4,480 |
| 2003-10-08 | 417 | 431 | 413 | 416 | 15,455,000 | 4,160 |
| 2003-10-07 | 413 | 424 | 407 | 412 | 7,590,000 | 4,120 |
| 2003-10-06 | 417 | 430 | 406 | 408 | 16,953,000 | 4,080 |
| 2003-10-03 | 378 | 417 | 376 | 416 | 21,203,000 | 4,160 |
| 2003-10-02 | 375 | 378 | 372 | 375 | 1,685,000 | 3,750 |
| 2003-10-01 | 383 | 384 | 374 | 376 | 2,682,000 | 3,760 |
| 2003-09-30 | 386 | 393 | 382 | 383 | 3,540,000 | 3,830 |
| 2003-09-29 | 379 | 390 | 377 | 388 | 4,687,000 | 3,880 |
| 2003-09-26 | 358 | 378 | 357 | 376 | 2,826,000 | 3,760 |
| 2003-09-25 | 359 | 365 | 356 | 358 | 1,808,000 | 3,580 |
| 2003-09-24 | 368 | 379 | 366 | 369 | 1,864,000 | 3,690 |
| 2003-09-22 | 372 | 374 | 362 | 369 | 1,413,000 | 3,690 |
| 2003-09-19 | 383 | 386 | 372 | 374 | 1,689,000 | 3,740 |
| 2003-09-18 | 384 | 389 | 378 | 386 | 3,758,000 | 3,860 |
| 2003-09-17 | 388 | 389 | 377 | 383 | 7,418,000 | 3,830 |
| 2003-09-16 | 364 | 375 | 356 | 373 | 2,910,000 | 3,730 |
| 2003-09-12 | 358 | 366 | 358 | 364 | 2,341,000 | 3,640 |
| 2003-09-11 | 362 | 366 | 357 | 358 | 2,283,000 | 3,580 |
| 2003-09-10 | 372 | 376 | 367 | 369 | 3,440,000 | 3,690 |
| 2003-09-09 | 363 | 377 | 360 | 376 | 4,373,000 | 3,760 |
| 2003-09-08 | 352 | 365 | 350 | 360 | 3,030,000 | 3,600 |
| 2003-09-05 | 365 | 370 | 353 | 358 | 2,777,000 | 3,580 |
| 2003-09-04 | 371 | 376 | 364 | 366 | 2,908,000 | 3,660 |
| 2003-09-03 | 390 | 390 | 371 | 374 | 4,806,000 | 3,740 |
| 2003-09-02 | 384 | 393 | 372 | 381 | 9,209,000 | 3,810 |
| 2003-09-01 | 350 | 374 | 349 | 374 | 7,149,000 | 3,740 |
| 2003-08-29 | 350 | 355 | 338 | 346 | 5,794,000 | 3,460 |
| 2003-08-28 | 364 | 369 | 343 | 355 | 10,529,000 | 3,550 |
| 2003-08-27 | 396 | 396 | 373 | 374 | 5,657,000 | 3,740 |
| 2003-08-26 | 378 | 397 | 373 | 394 | 6,482,000 | 3,940 |
| 2003-08-25 | 379 | 389 | 368 | 384 | 7,049,000 | 3,840 |
| 2003-08-22 | 390 | 397 | 386 | 387 | 6,430,000 | 3,870 |
| 2003-08-21 | 398 | 411 | 396 | 400 | 12,983,000 | 4,000 |
| 2003-08-20 | 386 | 415 | 375 | 413 | 33,186,000 | 4,130 |
| 2003-08-19 | 415 | 417 | 381 | 385 | 24,241,000 | 3,850 |
| 2003-08-18 | 405 | 425 | 397 | 425 | 23,795,000 | 4,250 |
| 2003-08-15 | 349 | 394 | 346 | 380 | 35,983,000 | 3,800 |
| 2003-08-14 | 335 | 348 | 331 | 345 | 16,565,000 | 3,450 |
| 2003-08-13 | 317 | 330 | 314 | 330 | 10,291,000 | 3,300 |
| 2003-08-12 | 318 | 327 | 311 | 311 | 12,041,000 | 3,110 |
| 2003-08-11 | 306 | 320 | 295 | 319 | 12,688,000 | 3,190 |
| 2003-08-08 | 305 | 327 | 289 | 303 | 26,715,000 | 3,030 |
| 2003-08-07 | 301 | 318 | 297 | 307 | 56,010,000 | 3,070 |
| 2003-08-06 | 244 | 248 | 236 | 238 | 6,943,000 | 2,380 |
| 2003-08-05 | 239 | 254 | 238 | 254 | 13,838,000 | 2,540 |
| 2003-08-04 | 234 | 237 | 229 | 234 | 3,426,000 | 2,340 |
| 2003-08-01 | 221 | 232 | 220 | 231 | 3,812,000 | 2,310 |
| 2003-07-31 | 224 | 224 | 218 | 220 | 1,791,000 | 2,200 |
| 2003-07-30 | 222 | 231 | 221 | 225 | 5,743,000 | 2,250 |
| 2003-07-29 | 223 | 228 | 221 | 224 | 8,371,000 | 2,240 |
| 2003-07-28 | 213 | 218 | 211 | 216 | 4,217,000 | 2,160 |
| 2003-07-25 | 206 | 209 | 203 | 208 | 1,339,000 | 2,080 |
| 2003-07-24 | 202 | 212 | 198 | 209 | 4,326,000 | 2,090 |
| 2003-07-23 | 184 | 197 | 183 | 196 | 1,628,000 | 1,960 |
| 2003-07-22 | 181 | 188 | 180 | 185 | 986,000 | 1,850 |
| 2003-07-18 | 178 | 190 | 178 | 189 | 1,289,000 | 1,890 |
| 2003-07-17 | 188 | 195 | 185 | 187 | 1,757,000 | 1,870 |
| 2003-07-16 | 207 | 209 | 198 | 203 | 1,228,000 | 2,030 |
| 2003-07-15 | 211 | 211 | 206 | 207 | 1,042,000 | 2,070 |
| 2003-07-14 | 210 | 210 | 205 | 206 | 635,000 | 2,060 |
| 2003-07-11 | 207 | 215 | 205 | 209 | 2,609,000 | 2,090 |
| 2003-07-10 | 202 | 211 | 198 | 209 | 3,470,000 | 2,090 |
| 2003-07-09 | 195 | 202 | 193 | 201 | 942,000 | 2,010 |
| 2003-07-08 | 208 | 208 | 196 | 198 | 2,191,000 | 1,980 |
| 2003-07-07 | 206 | 212 | 203 | 207 | 3,143,000 | 2,070 |
| 2003-07-04 | 191 | 204 | 186 | 204 | 2,469,000 | 2,040 |
| 2003-07-03 | 203 | 203 | 193 | 195 | 2,496,000 | 1,950 |
| 2003-07-02 | 212 | 212 | 201 | 203 | 5,347,000 | 2,030 |
| 2003-07-01 | 215 | 220 | 207 | 212 | 13,484,000 | 2,120 |
| 2003-06-30 | 189 | 206 | 185 | 204 | 8,494,000 | 2,040 |
| 2003-06-27 | 184 | 187 | 182 | 184 | 1,804,000 | 1,840 |
| 2003-06-26 | 184 | 184 | 179 | 182 | 1,420,000 | 1,820 |
| 2003-06-25 | 176 | 182 | 175 | 182 | 1,166,000 | 1,820 |
| 2003-06-24 | 177 | 180 | 176 | 176 | 943,000 | 1,760 |
| 2003-06-23 | 188 | 189 | 178 | 182 | 2,344,000 | 1,820 |
| 2003-06-20 | 174 | 188 | 173 | 187 | 3,568,000 | 1,870 |
| 2003-06-19 | 172 | 176 | 170 | 175 | 1,239,000 | 1,750 |
| 2003-06-18 | 175 | 176 | 172 | 172 | 1,013,000 | 1,720 |
| 2003-06-17 | 181 | 183 | 176 | 176 | 1,613,000 | 1,760 |
| 2003-06-16 | 172 | 176 | 170 | 176 | 2,163,000 | 1,760 |
| 2003-06-13 | 181 | 183 | 178 | 180 | 2,453,000 | 1,800 |
| 2003-06-12 | 195 | 195 | 186 | 186 | 1,725,000 | 1,860 |
| 2003-06-11 | 189 | 197 | 188 | 190 | 3,545,000 | 1,900 |
| 2003-06-10 | 183 | 188 | 182 | 187 | 1,680,000 | 1,870 |
| 2003-06-09 | 190 | 191 | 187 | 187 | 2,126,000 | 1,870 |
| 2003-06-06 | 186 | 187 | 181 | 187 | 2,903,000 | 1,870 |
| 2003-06-05 | 187 | 193 | 181 | 181 | 7,894,000 | 1,810 |
| 2003-06-04 | 170 | 187 | 169 | 182 | 22,572,000 | 1,820 |
| 2003-06-03 | 155 | 163 | 151 | 160 | 8,587,000 | 1,600 |
| 2003-06-02 | 154 | 155 | 151 | 153 | 2,052,000 | 1,530 |
| 2003-05-30 | 153 | 154 | 147 | 152 | 5,564,000 | 1,520 |
| 2003-05-29 | 162 | 162 | 142 | 145 | 8,986,000 | 1,450 |
| 2003-05-28 | 158 | 162 | 154 | 162 | 5,653,000 | 1,620 |
| 2003-05-27 | 151 | 157 | 150 | 156 | 7,264,000 | 1,560 |
| 2003-05-26 | 149 | 152 | 147 | 150 | 2,713,000 | 1,500 |
| 2003-05-23 | 149 | 150 | 145 | 147 | 1,472,000 | 1,470 |
| 2003-05-22 | 149 | 149 | 142 | 147 | 3,333,000 | 1,470 |
| 2003-05-21 | 148 | 152 | 147 | 151 | 10,996,000 | 1,510 |
| 2003-05-20 | 138 | 144 | 137 | 143 | 1,446,000 | 1,430 |
| 2003-05-19 | 136 | 139 | 135 | 138 | 621,000 | 1,380 |
| 2003-05-16 | 138 | 140 | 137 | 138 | 407,000 | 1,380 |
| 2003-05-15 | 143 | 143 | 136 | 138 | 1,104,000 | 1,380 |
| 2003-05-14 | 141 | 143 | 139 | 141 | 907,000 | 1,410 |
| 2003-05-13 | 147 | 147 | 140 | 142 | 2,863,000 | 1,420 |
| 2003-05-12 | 138 | 142 | 136 | 142 | 2,501,000 | 1,420 |
| 2003-05-09 | 133 | 139 | 130 | 137 | 1,714,000 | 1,370 |
| 2003-05-08 | 131 | 133 | 130 | 132 | 517,000 | 1,320 |
| 2003-05-07 | 132 | 133 | 130 | 132 | 474,000 | 1,320 |
| 2003-05-06 | 135 | 135 | 132 | 132 | 641,000 | 1,320 |
| 2003-05-02 | 131 | 135 | 130 | 133 | 1,055,000 | 1,330 |
| 2003-05-01 | 130 | 133 | 127 | 132 | 1,061,000 | 1,320 |
| 2003-04-30 | 127 | 130 | 126 | 128 | 1,438,000 | 1,280 |
| 2003-04-28 | 128 | 130 | 127 | 128 | 1,265,000 | 1,280 |
| 2003-04-25 | 133 | 135 | 126 | 132 | 3,239,000 | 1,320 |
| 2003-04-24 | 140 | 142 | 134 | 137 | 4,407,000 | 1,370 |
| 2003-04-23 | 132 | 153 | 132 | 143 | 23,812,000 | 1,430 |
| 2003-04-22 | 137 | 137 | 131 | 131 | 745,000 | 1,310 |
| 2003-04-21 | 133 | 136 | 132 | 135 | 1,276,000 | 1,350 |
| 2003-04-18 | 128 | 134 | 128 | 133 | 1,767,000 | 1,330 |
| 2003-04-17 | 131 | 132 | 127 | 127 | 1,318,000 | 1,270 |
| 2003-04-16 | 135 | 136 | 130 | 131 | 1,347,000 | 1,310 |
| 2003-04-15 | 134 | 135 | 131 | 134 | 719,000 | 1,340 |
| 2003-04-14 | 135 | 137 | 132 | 132 | 1,010,000 | 1,320 |
| 2003-04-11 | 140 | 141 | 135 | 138 | 802,000 | 1,380 |
| 2003-04-10 | 140 | 141 | 136 | 138 | 1,338,000 | 1,380 |
| 2003-04-09 | 141 | 147 | 138 | 139 | 3,608,000 | 1,390 |
| 2003-04-08 | 142 | 142 | 137 | 139 | 1,572,000 | 1,390 |
| 2003-04-07 | 136 | 145 | 134 | 143 | 2,471,000 | 1,430 |
| 2003-04-04 | 132 | 136 | 131 | 136 | 950,000 | 1,360 |
| 2003-04-03 | 139 | 139 | 133 | 134 | 1,198,000 | 1,340 |
| 2003-04-02 | 138 | 140 | 135 | 136 | 1,335,000 | 1,360 |
| 2003-04-01 | 130 | 138 | 129 | 138 | 1,795,000 | 1,380 |
| 2003-03-31 | 137 | 137 | 131 | 134 | 1,732,000 | 1,340 |
| 2003-03-28 | 144 | 146 | 138 | 140 | 3,596,000 | 1,400 |
| 2003-03-27 | 134 | 143 | 132 | 141 | 5,181,000 | 1,410 |
| 2003-03-26 | 133 | 137 | 132 | 133 | 1,605,000 | 1,330 |
| 2003-03-25 | 131 | 134 | 130 | 132 | 1,348,000 | 1,320 |
| 2003-03-24 | 142 | 142 | 135 | 136 | 2,662,000 | 1,360 |
| 2003-03-20 | 125 | 135 | 124 | 133 | 6,537,000 | 1,330 |
| 2003-03-19 | 127 | 127 | 118 | 122 | 6,571,000 | 1,220 |
| 2003-03-18 | 134 | 135 | 129 | 130 | 2,342,000 | 1,300 |
| 2003-03-17 | 137 | 139 | 126 | 126 | 3,407,000 | 1,260 |
| 2003-03-14 | 145 | 148 | 139 | 140 | 4,273,000 | 1,400 |
| 2003-03-13 | 144 | 145 | 138 | 142 | 2,684,000 | 1,420 |
| 2003-03-12 | 139 | 144 | 138 | 141 | 2,598,000 | 1,410 |
| 2003-03-11 | 137 | 148 | 137 | 139 | 5,148,000 | 1,390 |
| 2003-03-10 | 136 | 143 | 131 | 142 | 5,325,000 | 1,420 |
| 2003-03-07 | 150 | 152 | 139 | 139 | 3,816,000 | 1,390 |
| 2003-03-06 | 159 | 162 | 153 | 153 | 7,764,000 | 1,530 |
| 2003-03-05 | 146 | 158 | 146 | 155 | 6,347,000 | 1,550 |
| 2003-03-04 | 160 | 168 | 148 | 149 | 11,391,000 | 1,490 |
| 2003-03-03 | 143 | 156 | 141 | 156 | 17,646,000 | 1,560 |
| 2003-02-28 | 137 | 141 | 134 | 139 | 10,761,000 | 1,390 |
| 2003-02-27 | 130 | 137 | 129 | 136 | 10,731,000 | 1,360 |
| 2003-02-26 | 124 | 128 | 124 | 127 | 1,566,000 | 1,270 |
| 2003-02-25 | 125 | 128 | 122 | 123 | 2,382,000 | 1,230 |
| 2003-02-24 | 130 | 132 | 128 | 129 | 1,819,000 | 1,290 |
| 2003-02-21 | 131 | 131 | 125 | 129 | 2,871,000 | 1,290 |
| 2003-02-20 | 131 | 133 | 127 | 128 | 4,623,000 | 1,280 |
| 2003-02-19 | 128 | 135 | 127 | 135 | 12,149,000 | 1,350 |
| 2003-02-18 | 124 | 127 | 121 | 126 | 2,214,000 | 1,260 |
| 2003-02-17 | 121 | 125 | 121 | 123 | 2,512,000 | 1,230 |
| 2003-02-14 | 119 | 122 | 118 | 119 | 1,322,000 | 1,190 |
| 2003-02-13 | 124 | 125 | 118 | 119 | 2,214,000 | 1,190 |
| 2003-02-12 | 121 | 126 | 121 | 125 | 3,155,000 | 1,250 |
| 2003-02-10 | 119 | 122 | 118 | 122 | 1,113,000 | 1,220 |
| 2003-02-07 | 119 | 121 | 117 | 121 | 1,656,000 | 1,210 |
| 2003-02-06 | 124 | 128 | 120 | 121 | 9,063,000 | 1,210 |
| 2003-02-05 | 117 | 124 | 113 | 123 | 7,176,000 | 1,230 |
| 2003-02-04 | 114 | 117 | 111 | 116 | 3,935,000 | 1,160 |
| 2003-02-03 | 106 | 112 | 106 | 109 | 2,258,000 | 1,090 |
| 2003-01-31 | 101 | 109 | 101 | 105 | 4,179,000 | 1,050 |
| 2003-01-30 | 104 | 108 | 101 | 103 | 3,915,000 | 1,030 |
| 2003-01-29 | 113 | 114 | 104 | 105 | 5,486,000 | 1,050 |
| 2003-01-28 | 121 | 122 | 115 | 116 | 4,802,000 | 1,160 |
| 2003-01-27 | 120 | 126 | 118 | 123 | 9,681,000 | 1,230 |
| 2003-01-24 | 118 | 122 | 115 | 120 | 7,643,000 | 1,200 |
| 2003-01-23 | 114 | 117 | 112 | 113 | 2,989,000 | 1,130 |
| 2003-01-22 | 118 | 122 | 115 | 119 | 9,972,000 | 1,190 |
| 2003-01-21 | 105 | 118 | 104 | 117 | 12,365,000 | 1,170 |
| 2003-01-20 | 104 | 105 | 99 | 101 | 2,428,000 | 1,010 |
| 2003-01-17 | 106 | 111 | 102 | 102 | 9,115,000 | 1,020 |
| 2003-01-16 | 94 | 105 | 93 | 104 | 6,082,000 | 1,040 |
| 2003-01-15 | 100 | 100 | 93 | 94 | 2,096,000 | 940 |
| 2003-01-14 | 93 | 102 | 93 | 102 | 8,139,000 | 1,020 |
| 2003-01-10 | 88 | 92 | 87 | 92 | 1,472,000 | 920 |
| 2003-01-09 | 84 | 89 | 83 | 87 | 838,000 | 870 |
| 2003-01-08 | 85 | 87 | 83 | 86 | 960,000 | 860 |
| 2003-01-07 | 90 | 91 | 85 | 87 | 1,483,000 | 870 |
| 2003-01-06 | 86 | 92 | 85 | 88 | 2,227,000 | 880 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株
