5541 大平洋金属(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	431	436	431	433	782,000	4,330
2004-12-29	436	437	430	431	944,000	4,310
2004-12-28	430	430	425	428	734,000	4,280
2004-12-27	430	432	426	430	1,104,000	4,300
2004-12-24	430	435	424	428	1,402,000	4,280
2004-12-22	439	440	431	431	1,659,000	4,310
2004-12-21	431	439	431	435	3,206,000	4,350
2004-12-20	421	426	420	424	927,000	4,240
2004-12-17	419	421	416	418	1,125,000	4,180
2004-12-16	428	428	419	421	1,559,000	4,210
2004-12-15	417	427	413	427	1,940,000	4,270
2004-12-14	410	413	407	412	1,271,000	4,120
2004-12-13	414	417	409	411	959,000	4,110
2004-12-10	421	422	412	413	2,526,000	4,130
2004-12-09	430	431	415	416	3,178,000	4,160
2004-12-08	433	437	433	435	967,000	4,350
2004-12-07	442	444	436	437	986,000	4,370
2004-12-06	438	441	436	439	1,037,000	4,390
2004-12-03	444	446	438	443	1,872,000	4,430
2004-12-02	451	454	446	449	993,000	4,490
2004-12-01	450	450	445	447	958,000	4,470
2004-11-30	452	453	447	450	1,202,000	4,500
2004-11-29	456	462	454	457	2,636,000	4,570
2004-11-26	450	457	447	451	7,595,000	4,510
2004-11-25	435	445	433	441	3,004,000	4,410
2004-11-24	432	438	429	430	2,097,000	4,300
2004-11-22	433	435	427	430	1,803,000	4,300
2004-11-19	453	454	440	443	1,049,000	4,430
2004-11-18	453	455	445	448	1,520,000	4,480
2004-11-17	456	460	447	450	2,646,000	4,500
2004-11-16	460	468	454	455	6,060,000	4,550
2004-11-15	448	459	444	459	3,867,000	4,590
2004-11-12	440	444	437	444	1,028,000	4,440
2004-11-11	445	445	435	435	815,000	4,350
2004-11-10	439	446	438	442	1,102,000	4,420
2004-11-09	442	445	436	439	952,000	4,390
2004-11-08	454	455	439	440	1,969,000	4,400
2004-11-05	449	452	445	449	2,279,000	4,490
2004-11-04	443	444	438	439	2,146,000	4,390
2004-11-02	433	441	430	432	2,199,000	4,320
2004-11-01	437	437	426	429	2,850,000	4,290
2004-10-29	437	440	431	432	3,782,000	4,320
2004-10-28	444	454	437	454	3,619,000	4,540
2004-10-27	449	451	433	434	3,484,000	4,340
2004-10-26	450	451	443	444	2,110,000	4,440
2004-10-25	449	455	446	450	2,785,000	4,500
2004-10-22	447	473	447	464	7,943,000	4,640
2004-10-21	452	456	442	443	4,264,000	4,430
2004-10-20	467	468	445	448	6,099,000	4,480
2004-10-19	476	478	469	472	4,096,000	4,720
2004-10-18	499	500	480	481	4,238,000	4,810
2004-10-15	479	501	476	489	10,057,000	4,890
2004-10-14	483	487	470	484	20,717,000	4,840
2004-10-13	535	538	517	523	9,358,000	5,230
2004-10-12	547	571	542	545	19,601,000	5,450
2004-10-08	528	545	528	545	5,488,000	5,450
2004-10-07	544	545	527	531	4,416,000	5,310
2004-10-06	507	541	506	540	10,348,000	5,400
2004-10-05	517	521	503	510	4,498,000	5,100
2004-10-04	538	541	518	522	7,303,000	5,220
2004-10-01	510	526	506	526	15,465,000	5,260
2004-09-30	482	487	478	487	2,741,000	4,870
2004-09-29	493	496	477	479	4,789,000	4,790
2004-09-28	482	496	476	488	8,119,000	4,880
2004-09-27	482	487	470	486	6,312,000	4,860
2004-09-24	462	469	457	462	3,289,000	4,620
2004-09-22	471	477	454	466	3,049,000	4,660
2004-09-21	450	469	450	467	3,983,000	4,670
2004-09-17	459	462	448	449	2,533,000	4,490
2004-09-16	463	467	459	464	2,626,000	4,640
2004-09-15	482	487	466	468	1,842,000	4,680
2004-09-14	484	489	482	484	1,991,000	4,840
2004-09-13	486	488	482	484	1,473,000	4,840
2004-09-10	487	491	481	484	2,014,000	4,840
2004-09-09	489	503	485	489	2,810,000	4,890
2004-09-08	497	497	482	490	2,033,000	4,900
2004-09-07	485	501	485	492	9,226,000	4,920
2004-09-06	471	481	470	480	2,241,000	4,800
2004-09-03	477	487	468	468	4,687,000	4,680
2004-09-02	475	478	468	475	3,054,000	4,750
2004-09-01	460	474	456	474	3,368,000	4,740
2004-08-31	453	463	451	455	2,694,000	4,550
2004-08-30	455	457	452	454	1,775,000	4,540
2004-08-27	455	462	454	460	1,187,000	4,600
2004-08-26	469	469	459	462	1,853,000	4,620
2004-08-25	460	467	457	467	2,069,000	4,670
2004-08-24	467	467	452	455	3,273,000	4,550
2004-08-23	475	483	465	469	5,463,000	4,690
2004-08-20	457	482	457	480	10,200,000	4,800
2004-08-19	440	447	436	447	1,547,000	4,470
2004-08-18	433	440	431	435	852,000	4,350
2004-08-17	443	447	434	436	833,000	4,360
2004-08-16	430	441	425	440	1,150,000	4,400
2004-08-13	460	460	437	438	1,700,000	4,380
2004-08-12	454	462	454	460	1,177,000	4,600
2004-08-11	451	456	447	454	1,486,000	4,540
2004-08-10	438	447	431	446	1,481,000	4,460
2004-08-09	421	434	420	434	1,177,000	4,340
2004-08-06	431	438	429	435	1,913,000	4,350
2004-08-05	445	448	436	446	1,035,000	4,460
2004-08-04	441	442	425	438	1,886,000	4,380
2004-08-03	459	460	442	448	1,280,000	4,480
2004-08-02	450	460	447	452	1,319,000	4,520
2004-07-30	440	454	439	454	1,862,000	4,540
2004-07-29	454	454	434	436	1,581,000	4,360
2004-07-28	459	464	449	453	1,804,000	4,530
2004-07-27	464	469	440	450	3,607,000	4,500
2004-07-26	475	477	460	460	5,363,000	4,600
2004-07-23	499	502	487	490	2,526,000	4,900
2004-07-22	495	497	489	493	2,581,000	4,930
2004-07-21	511	511	500	505	2,145,000	5,050
2004-07-20	498	510	498	505	2,280,000	5,050
2004-07-16	506	518	498	514	2,119,000	5,140
2004-07-15	524	526	505	512	2,817,000	5,120
2004-07-14	541	543	519	520	4,037,000	5,200
2004-07-13	533	546	532	536	8,175,000	5,360
2004-07-12	535	537	528	532	2,452,000	5,320
2004-07-09	523	530	516	525	3,917,000	5,250
2004-07-08	527	541	515	519	9,944,000	5,190
2004-07-07	507	523	499	522	6,678,000	5,220
2004-07-06	500	525	499	517	10,571,000	5,170
2004-07-05	494	498	480	480	2,397,000	4,800
2004-07-02	485	507	474	501	3,556,000	5,010
2004-07-01	515	515	495	495	4,296,000	4,950
2004-06-30	512	519	510	515	1,940,000	5,150
2004-06-29	527	527	517	521	2,076,000	5,210
2004-06-28	530	531	522	527	2,128,000	5,270
2004-06-25	526	534	520	522	3,992,000	5,220
2004-06-24	513	530	510	530	5,205,000	5,300
2004-06-23	529	529	507	508	3,181,000	5,080
2004-06-22	520	526	517	524	4,815,000	5,240
2004-06-21	528	533	514	530	15,667,000	5,300
2004-06-18	484	509	483	497	14,273,000	4,970
2004-06-17	482	484	470	471	3,034,000	4,710
2004-06-16	482	492	480	487	8,524,000	4,870
2004-06-15	473	490	470	471	8,773,000	4,710
2004-06-14	451	481	451	472	10,642,000	4,720
2004-06-11	434	449	432	441	4,342,000	4,410
2004-06-10	425	435	423	431	2,272,000	4,310
2004-06-09	423	429	419	428	1,947,000	4,280
2004-06-08	431	433	416	421	2,135,000	4,210
2004-06-07	414	427	412	425	2,723,000	4,250
2004-06-04	413	418	404	411	4,016,000	4,110
2004-06-03	440	440	416	421	3,626,000	4,210
2004-06-02	448	451	441	445	3,234,000	4,450
2004-06-01	425	451	424	449	4,624,000	4,490
2004-05-31	417	427	417	423	2,115,000	4,230
2004-05-28	430	433	415	419	4,457,000	4,190
2004-05-27	428	430	410	417	4,712,000	4,170
2004-05-26	450	450	426	429	3,067,000	4,290
2004-05-25	444	452	441	442	2,296,000	4,420
2004-05-24	444	452	437	445	4,211,000	4,450
2004-05-21	419	429	411	429	3,394,000	4,290
2004-05-20	415	430	405	424	3,228,000	4,240
2004-05-19	410	427	403	423	3,282,000	4,230
2004-05-18	371	403	371	399	4,774,000	3,990
2004-05-17	403	403	346	366	5,925,000	3,660
2004-05-14	428	432	407	412	2,536,000	4,120
2004-05-13	445	445	430	433	2,284,000	4,330
2004-05-12	442	445	428	440	2,712,000	4,400
2004-05-11	402	433	402	422	4,072,000	4,220
2004-05-10	446	455	400	410	4,648,000	4,100
2004-05-07	451	477	434	461	6,669,000	4,610
2004-05-06	475	479	453	454	5,450,000	4,540
2004-04-30	478	482	466	470	7,116,000	4,700
2004-04-28	503	507	497	498	2,772,000	4,980
2004-04-27	509	510	495	507	4,067,000	5,070
2004-04-26	509	513	505	509	1,831,000	5,090
2004-04-23	515	516	505	509	5,985,000	5,090
2004-04-22	542	544	512	516	5,638,000	5,160
2004-04-21	532	558	527	543	7,984,000	5,430
2004-04-20	515	529	509	527	4,307,000	5,270
2004-04-19	531	533	507	511	4,165,000	5,110
2004-04-16	527	532	520	527	3,209,000	5,270
2004-04-15	556	556	526	528	5,007,000	5,280
2004-04-14	556	563	551	555	4,621,000	5,550
2004-04-13	571	573	563	564	1,145,000	5,640
2004-04-12	567	571	562	565	1,225,000	5,650
2004-04-09	564	571	555	559	2,265,000	5,590
2004-04-08	570	582	567	577	3,518,000	5,770
2004-04-07	548	572	548	572	4,248,000	5,720
2004-04-06	564	567	548	552	3,689,000	5,520
2004-04-05	580	580	567	568	1,650,000	5,680
2004-04-02	580	581	572	574	1,567,000	5,740
2004-04-01	580	590	573	576	2,187,000	5,760
2004-03-31	566	582	566	580	2,224,000	5,800
2004-03-30	575	581	562	564	3,069,000	5,640
2004-03-29	595	595	573	580	2,127,000	5,800
2004-03-26	605	608	587	591	3,110,000	5,910
2004-03-25	603	609	593	601	5,545,000	6,010
2004-03-24	580	600	571	598	7,244,000	5,980
2004-03-23	578	589	564	580	4,051,000	5,800
2004-03-22	581	600	575	587	9,115,000	5,870
2004-03-19	564	588	564	581	7,497,000	5,810
2004-03-18	590	605	558	564	13,184,000	5,640
2004-03-17	549	592	537	590	18,998,000	5,900
2004-03-16	514	543	513	540	7,390,000	5,400
2004-03-15	516	521	512	517	1,449,000	5,170
2004-03-12	507	514	506	511	1,778,000	5,110
2004-03-11	507	515	502	514	3,018,000	5,140
2004-03-10	523	528	507	517	2,828,000	5,170
2004-03-09	520	530	517	528	2,244,000	5,280
2004-03-08	515	528	513	526	4,822,000	5,260
2004-03-05	512	519	503	509	6,194,000	5,090
2004-03-04	539	539	521	522	4,708,000	5,220
2004-03-03	530	546	530	543	4,151,000	5,430
2004-03-02	545	547	531	538	7,092,000	5,380
2004-03-01	513	535	510	535	10,609,000	5,350
2004-02-27	510	514	498	506	7,495,000	5,060
2004-02-26	520	521	508	514	3,610,000	5,140
2004-02-25	517	523	501	521	6,606,000	5,210
2004-02-24	541	544	525	527	6,664,000	5,270
2004-02-23	557	564	545	551	2,921,000	5,510
2004-02-20	568	568	554	556	990,000	5,560
2004-02-19	571	574	558	568	2,466,000	5,680
2004-02-18	579	587	565	569	3,628,000	5,690
2004-02-17	552	575	552	574	3,355,000	5,740
2004-02-16	561	564	554	555	1,685,000	5,550
2004-02-13	553	570	550	566	3,758,000	5,660
2004-02-12	559	563	542	560	5,195,000	5,600
2004-02-10	543	555	531	554	3,846,000	5,540
2004-02-09	569	573	543	544	3,310,000	5,440
2004-02-06	555	558	537	558	5,154,000	5,580
2004-02-05	532	536	524	536	4,186,000	5,360
2004-02-04	561	563	534	538	6,190,000	5,380
2004-02-03	570	581	551	563	5,655,000	5,630
2004-02-02	584	591	564	565	7,238,000	5,650
2004-01-30	551	574	551	571	7,982,000	5,710
2004-01-29	555	560	543	546	5,455,000	5,460
2004-01-28	561	574	554	564	8,851,000	5,640
2004-01-27	605	605	578	578	8,263,000	5,780
2004-01-26	605	610	590	599	5,820,000	5,990
2004-01-23	617	619	605	610	5,144,000	6,100
2004-01-22	644	651	610	615	9,820,000	6,150
2004-01-21	615	647	614	639	16,821,000	6,390
2004-01-20	606	625	602	615	5,889,000	6,150
2004-01-19	610	619	595	609	8,050,000	6,090
2004-01-16	610	624	602	603	8,023,000	6,030
2004-01-15	644	645	611	613	9,639,000	6,130
2004-01-14	602	646	596	643	13,345,000	6,430
2004-01-13	641	647	613	622	9,799,000	6,220
2004-01-09	646	652	637	649	7,612,000	6,490
2004-01-08	632	662	626	628	19,892,000	6,280
2004-01-07	635	657	628	642	23,788,000	6,420
2004-01-06	710	722	657	660	28,079,000	6,600
2004-01-05	660	690	655	690	12,958,000	6,900

分割・併合履歴： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株