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