5541 大平洋金属(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 576 | 579 | 572 | 574 | 875,000 | 5,740 |
| 2005-12-29 | 591 | 591 | 580 | 583 | 1,819,000 | 5,830 |
| 2005-12-28 | 571 | 583 | 570 | 583 | 1,967,000 | 5,830 |
| 2005-12-27 | 581 | 582 | 570 | 571 | 1,809,000 | 5,710 |
| 2005-12-26 | 592 | 595 | 585 | 586 | 1,258,000 | 5,860 |
| 2005-12-22 | 580 | 589 | 578 | 587 | 2,342,000 | 5,870 |
| 2005-12-21 | 590 | 591 | 576 | 580 | 2,892,000 | 5,800 |
| 2005-12-20 | 589 | 593 | 582 | 587 | 2,900,000 | 5,870 |
| 2005-12-19 | 575 | 586 | 567 | 586 | 3,581,000 | 5,860 |
| 2005-12-16 | 575 | 591 | 568 | 570 | 5,831,000 | 5,700 |
| 2005-12-15 | 590 | 604 | 584 | 585 | 4,506,000 | 5,850 |
| 2005-12-14 | 631 | 634 | 595 | 600 | 6,873,000 | 6,000 |
| 2005-12-13 | 634 | 648 | 623 | 635 | 11,249,000 | 6,350 |
| 2005-12-12 | 610 | 627 | 606 | 627 | 17,135,000 | 6,270 |
| 2005-12-09 | 542 | 583 | 541 | 583 | 13,336,000 | 5,830 |
| 2005-12-08 | 550 | 556 | 531 | 535 | 4,779,000 | 5,350 |
| 2005-12-07 | 556 | 561 | 538 | 540 | 2,452,000 | 5,400 |
| 2005-12-06 | 549 | 563 | 546 | 555 | 3,979,000 | 5,550 |
| 2005-12-05 | 550 | 556 | 547 | 548 | 3,051,000 | 5,480 |
| 2005-12-02 | 544 | 550 | 542 | 548 | 3,197,000 | 5,480 |
| 2005-12-01 | 545 | 546 | 538 | 544 | 2,171,000 | 5,440 |
| 2005-11-30 | 542 | 556 | 539 | 548 | 6,939,000 | 5,480 |
| 2005-11-29 | 524 | 541 | 522 | 538 | 7,656,000 | 5,380 |
| 2005-11-28 | 521 | 525 | 516 | 524 | 1,704,000 | 5,240 |
| 2005-11-25 | 520 | 521 | 513 | 520 | 1,455,000 | 5,200 |
| 2005-11-24 | 533 | 534 | 517 | 521 | 3,758,000 | 5,210 |
| 2005-11-22 | 513 | 523 | 510 | 520 | 2,321,000 | 5,200 |
| 2005-11-21 | 520 | 520 | 508 | 510 | 1,700,000 | 5,100 |
| 2005-11-18 | 519 | 522 | 513 | 514 | 1,965,000 | 5,140 |
| 2005-11-17 | 509 | 519 | 508 | 515 | 2,411,000 | 5,150 |
| 2005-11-16 | 496 | 506 | 496 | 505 | 3,589,000 | 5,050 |
| 2005-11-15 | 500 | 502 | 495 | 497 | 1,122,000 | 4,970 |
| 2005-11-14 | 507 | 511 | 496 | 496 | 1,704,000 | 4,960 |
| 2005-11-11 | 514 | 519 | 506 | 507 | 1,384,000 | 5,070 |
| 2005-11-10 | 514 | 520 | 504 | 513 | 2,201,000 | 5,130 |
| 2005-11-09 | 527 | 527 | 511 | 511 | 3,993,000 | 5,110 |
| 2005-11-08 | 501 | 534 | 498 | 531 | 5,098,000 | 5,310 |
| 2005-11-07 | 503 | 505 | 494 | 500 | 1,446,000 | 5,000 |
| 2005-11-04 | 508 | 510 | 500 | 504 | 1,682,000 | 5,040 |
| 2005-11-02 | 506 | 513 | 500 | 503 | 2,270,000 | 5,030 |
| 2005-11-01 | 508 | 508 | 502 | 506 | 732,000 | 5,060 |
| 2005-10-31 | 509 | 509 | 503 | 504 | 1,035,000 | 5,040 |
| 2005-10-28 | 502 | 504 | 495 | 503 | 1,148,000 | 5,030 |
| 2005-10-27 | 499 | 508 | 496 | 504 | 2,251,000 | 5,040 |
| 2005-10-26 | 493 | 500 | 489 | 498 | 1,384,000 | 4,980 |
| 2005-10-25 | 485 | 493 | 482 | 491 | 1,418,000 | 4,910 |
| 2005-10-24 | 493 | 493 | 478 | 481 | 1,523,000 | 4,810 |
| 2005-10-21 | 485 | 491 | 482 | 490 | 1,421,000 | 4,900 |
| 2005-10-20 | 494 | 498 | 485 | 490 | 1,548,000 | 4,900 |
| 2005-10-19 | 498 | 502 | 488 | 491 | 4,487,000 | 4,910 |
| 2005-10-18 | 486 | 511 | 486 | 508 | 2,618,000 | 5,080 |
| 2005-10-17 | 498 | 499 | 478 | 481 | 2,767,000 | 4,810 |
| 2005-10-14 | 507 | 508 | 488 | 491 | 3,479,000 | 4,910 |
| 2005-10-13 | 517 | 517 | 505 | 510 | 2,577,000 | 5,100 |
| 2005-10-12 | 530 | 533 | 516 | 520 | 3,738,000 | 5,200 |
| 2005-10-11 | 517 | 529 | 515 | 529 | 3,001,000 | 5,290 |
| 2005-10-07 | 508 | 522 | 505 | 512 | 2,666,000 | 5,120 |
| 2005-10-06 | 520 | 520 | 507 | 510 | 3,603,000 | 5,100 |
| 2005-10-05 | 536 | 539 | 520 | 520 | 4,848,000 | 5,200 |
| 2005-10-04 | 555 | 557 | 543 | 546 | 1,559,000 | 5,460 |
| 2005-10-03 | 561 | 566 | 547 | 555 | 2,957,000 | 5,550 |
| 2005-09-30 | 574 | 575 | 553 | 560 | 3,044,000 | 5,600 |
| 2005-09-29 | 580 | 580 | 565 | 574 | 4,166,000 | 5,740 |
| 2005-09-28 | 548 | 572 | 548 | 563 | 4,339,000 | 5,630 |
| 2005-09-27 | 559 | 567 | 546 | 547 | 4,990,000 | 5,470 |
| 2005-09-26 | 545 | 554 | 545 | 553 | 3,794,000 | 5,530 |
| 2005-09-22 | 531 | 545 | 528 | 543 | 2,589,000 | 5,430 |
| 2005-09-21 | 541 | 547 | 531 | 533 | 4,576,000 | 5,330 |
| 2005-09-20 | 530 | 538 | 528 | 537 | 5,187,000 | 5,370 |
| 2005-09-16 | 538 | 539 | 534 | 537 | 2,146,000 | 5,370 |
| 2005-09-15 | 530 | 543 | 529 | 542 | 2,781,000 | 5,420 |
| 2005-09-14 | 533 | 539 | 531 | 534 | 1,526,000 | 5,340 |
| 2005-09-13 | 537 | 544 | 534 | 535 | 1,535,000 | 5,350 |
| 2005-09-12 | 542 | 545 | 536 | 537 | 2,123,000 | 5,370 |
| 2005-09-09 | 519 | 532 | 518 | 532 | 2,140,000 | 5,320 |
| 2005-09-08 | 533 | 533 | 518 | 519 | 2,201,000 | 5,190 |
| 2005-09-07 | 547 | 548 | 530 | 530 | 4,251,000 | 5,300 |
| 2005-09-06 | 540 | 552 | 538 | 544 | 9,688,000 | 5,440 |
| 2005-09-05 | 528 | 533 | 525 | 533 | 1,678,000 | 5,330 |
| 2005-09-02 | 526 | 530 | 523 | 524 | 2,855,000 | 5,240 |
| 2005-09-01 | 531 | 534 | 527 | 529 | 2,194,000 | 5,290 |
| 2005-08-31 | 526 | 531 | 525 | 526 | 1,571,000 | 5,260 |
| 2005-08-30 | 532 | 533 | 527 | 532 | 1,924,000 | 5,320 |
| 2005-08-29 | 535 | 535 | 524 | 524 | 2,655,000 | 5,240 |
| 2005-08-26 | 520 | 539 | 519 | 535 | 7,549,000 | 5,350 |
| 2005-08-25 | 517 | 520 | 514 | 519 | 3,633,000 | 5,190 |
| 2005-08-24 | 503 | 519 | 502 | 518 | 3,972,000 | 5,180 |
| 2005-08-23 | 518 | 519 | 508 | 509 | 1,867,000 | 5,090 |
| 2005-08-22 | 512 | 516 | 510 | 514 | 1,758,000 | 5,140 |
| 2005-08-19 | 505 | 510 | 502 | 507 | 2,059,000 | 5,070 |
| 2005-08-18 | 518 | 519 | 507 | 509 | 2,647,000 | 5,090 |
| 2005-08-17 | 522 | 529 | 514 | 523 | 3,128,000 | 5,230 |
| 2005-08-16 | 537 | 538 | 522 | 522 | 6,825,000 | 5,220 |
| 2005-08-15 | 525 | 530 | 518 | 528 | 6,671,000 | 5,280 |
| 2005-08-12 | 509 | 525 | 505 | 524 | 8,274,000 | 5,240 |
| 2005-08-11 | 494 | 504 | 490 | 504 | 3,369,000 | 5,040 |
| 2005-08-10 | 492 | 494 | 483 | 492 | 2,902,000 | 4,920 |
| 2005-08-09 | 472 | 491 | 472 | 490 | 3,025,000 | 4,900 |
| 2005-08-08 | 466 | 470 | 460 | 469 | 1,673,000 | 4,690 |
| 2005-08-05 | 473 | 475 | 469 | 471 | 929,000 | 4,710 |
| 2005-08-04 | 481 | 482 | 470 | 475 | 1,638,000 | 4,750 |
| 2005-08-03 | 486 | 487 | 478 | 478 | 1,349,000 | 4,780 |
| 2005-08-02 | 481 | 488 | 479 | 483 | 4,331,000 | 4,830 |
| 2005-08-01 | 466 | 477 | 464 | 476 | 3,184,000 | 4,760 |
| 2005-07-29 | 466 | 467 | 462 | 462 | 1,811,000 | 4,620 |
| 2005-07-28 | 473 | 474 | 463 | 464 | 1,406,000 | 4,640 |
| 2005-07-27 | 463 | 472 | 462 | 471 | 1,455,000 | 4,710 |
| 2005-07-26 | 466 | 466 | 461 | 463 | 739,000 | 4,630 |
| 2005-07-25 | 468 | 469 | 466 | 466 | 812,000 | 4,660 |
| 2005-07-22 | 470 | 470 | 464 | 465 | 1,207,000 | 4,650 |
| 2005-07-21 | 471 | 473 | 465 | 465 | 1,031,000 | 4,650 |
| 2005-07-20 | 459 | 471 | 459 | 468 | 2,492,000 | 4,680 |
| 2005-07-19 | 462 | 462 | 450 | 458 | 3,313,000 | 4,580 |
| 2005-07-15 | 467 | 468 | 462 | 462 | 969,000 | 4,620 |
| 2005-07-14 | 467 | 470 | 462 | 466 | 1,286,000 | 4,660 |
| 2005-07-13 | 469 | 470 | 466 | 467 | 435,000 | 4,670 |
| 2005-07-12 | 473 | 475 | 469 | 470 | 633,000 | 4,700 |
| 2005-07-11 | 476 | 477 | 469 | 469 | 794,000 | 4,690 |
| 2005-07-08 | 475 | 477 | 467 | 471 | 1,581,000 | 4,710 |
| 2005-07-07 | 465 | 478 | 465 | 474 | 2,278,000 | 4,740 |
| 2005-07-06 | 469 | 472 | 461 | 462 | 1,933,000 | 4,620 |
| 2005-07-05 | 475 | 477 | 469 | 469 | 1,091,000 | 4,690 |
| 2005-07-04 | 485 | 486 | 474 | 478 | 1,378,000 | 4,780 |
| 2005-07-01 | 478 | 483 | 477 | 480 | 645,000 | 4,800 |
| 2005-06-30 | 480 | 480 | 476 | 480 | 751,000 | 4,800 |
| 2005-06-29 | 485 | 485 | 478 | 478 | 1,040,000 | 4,780 |
| 2005-06-28 | 476 | 484 | 475 | 480 | 2,582,000 | 4,800 |
| 2005-06-27 | 477 | 480 | 475 | 476 | 1,432,000 | 4,760 |
| 2005-06-24 | 486 | 487 | 482 | 485 | 2,520,000 | 4,850 |
| 2005-06-23 | 500 | 505 | 493 | 495 | 1,427,000 | 4,950 |
| 2005-06-22 | 502 | 502 | 495 | 496 | 2,005,000 | 4,960 |
| 2005-06-21 | 512 | 516 | 507 | 508 | 2,135,000 | 5,080 |
| 2005-06-20 | 515 | 522 | 513 | 518 | 4,249,000 | 5,180 |
| 2005-06-17 | 502 | 516 | 500 | 511 | 7,607,000 | 5,110 |
| 2005-06-16 | 485 | 498 | 485 | 496 | 3,913,000 | 4,960 |
| 2005-06-15 | 482 | 487 | 479 | 481 | 1,068,000 | 4,810 |
| 2005-06-14 | 488 | 492 | 479 | 482 | 1,811,000 | 4,820 |
| 2005-06-13 | 494 | 494 | 486 | 486 | 1,253,000 | 4,860 |
| 2005-06-10 | 480 | 491 | 479 | 489 | 1,970,000 | 4,890 |
| 2005-06-09 | 488 | 488 | 478 | 478 | 1,743,000 | 4,780 |
| 2005-06-08 | 482 | 487 | 476 | 483 | 2,496,000 | 4,830 |
| 2005-06-07 | 485 | 492 | 477 | 482 | 3,761,000 | 4,820 |
| 2005-06-06 | 458 | 481 | 458 | 480 | 4,546,000 | 4,800 |
| 2005-06-03 | 459 | 460 | 453 | 460 | 1,259,000 | 4,600 |
| 2005-06-02 | 462 | 463 | 453 | 454 | 1,183,000 | 4,540 |
| 2005-06-01 | 452 | 461 | 452 | 457 | 1,812,000 | 4,570 |
| 2005-05-31 | 457 | 462 | 457 | 458 | 836,000 | 4,580 |
| 2005-05-30 | 452 | 464 | 451 | 457 | 1,640,000 | 4,570 |
| 2005-05-27 | 443 | 454 | 443 | 451 | 1,522,000 | 4,510 |
| 2005-05-26 | 433 | 440 | 432 | 440 | 1,124,000 | 4,400 |
| 2005-05-25 | 451 | 451 | 431 | 434 | 2,273,000 | 4,340 |
| 2005-05-24 | 465 | 465 | 453 | 456 | 982,000 | 4,560 |
| 2005-05-23 | 460 | 464 | 450 | 464 | 1,824,000 | 4,640 |
| 2005-05-20 | 461 | 463 | 452 | 455 | 1,142,000 | 4,550 |
| 2005-05-19 | 449 | 462 | 446 | 459 | 1,485,000 | 4,590 |
| 2005-05-18 | 441 | 445 | 437 | 439 | 1,161,000 | 4,390 |
| 2005-05-17 | 458 | 460 | 438 | 441 | 2,275,000 | 4,410 |
| 2005-05-16 | 472 | 472 | 450 | 450 | 2,560,000 | 4,500 |
| 2005-05-13 | 484 | 485 | 472 | 475 | 1,752,000 | 4,750 |
| 2005-05-12 | 497 | 497 | 489 | 490 | 1,171,000 | 4,900 |
| 2005-05-11 | 496 | 505 | 494 | 495 | 4,054,000 | 4,950 |
| 2005-05-10 | 490 | 494 | 488 | 494 | 1,745,000 | 4,940 |
| 2005-05-09 | 488 | 489 | 485 | 488 | 754,000 | 4,880 |
| 2005-05-06 | 482 | 485 | 481 | 485 | 690,000 | 4,850 |
| 2005-05-02 | 481 | 481 | 475 | 480 | 545,000 | 4,800 |
| 2005-04-28 | 481 | 483 | 474 | 478 | 1,111,000 | 4,780 |
| 2005-04-27 | 473 | 484 | 471 | 483 | 1,494,000 | 4,830 |
| 2005-04-26 | 484 | 484 | 476 | 476 | 650,000 | 4,760 |
| 2005-04-25 | 480 | 487 | 478 | 481 | 1,190,000 | 4,810 |
| 2005-04-22 | 487 | 490 | 479 | 485 | 2,693,000 | 4,850 |
| 2005-04-21 | 460 | 482 | 460 | 479 | 2,765,000 | 4,790 |
| 2005-04-20 | 477 | 485 | 475 | 478 | 3,637,000 | 4,780 |
| 2005-04-19 | 468 | 473 | 466 | 470 | 4,544,000 | 4,700 |
| 2005-04-18 | 459 | 463 | 450 | 458 | 3,622,000 | 4,580 |
| 2005-04-15 | 482 | 484 | 476 | 479 | 2,957,000 | 4,790 |
| 2005-04-14 | 495 | 498 | 489 | 491 | 2,446,000 | 4,910 |
| 2005-04-13 | 510 | 513 | 503 | 505 | 1,868,000 | 5,050 |
| 2005-04-12 | 515 | 516 | 508 | 509 | 1,798,000 | 5,090 |
| 2005-04-11 | 529 | 529 | 516 | 517 | 1,547,000 | 5,170 |
| 2005-04-08 | 533 | 533 | 524 | 532 | 1,338,000 | 5,320 |
| 2005-04-07 | 528 | 530 | 525 | 530 | 1,533,000 | 5,300 |
| 2005-04-06 | 531 | 532 | 522 | 525 | 1,442,000 | 5,250 |
| 2005-04-05 | 533 | 537 | 530 | 531 | 2,043,000 | 5,310 |
| 2005-04-04 | 526 | 532 | 524 | 530 | 1,382,000 | 5,300 |
| 2005-04-01 | 529 | 535 | 521 | 532 | 3,277,000 | 5,320 |
| 2005-03-31 | 521 | 525 | 519 | 525 | 1,302,000 | 5,250 |
| 2005-03-30 | 505 | 513 | 501 | 512 | 3,541,000 | 5,120 |
| 2005-03-29 | 530 | 532 | 509 | 511 | 3,406,000 | 5,110 |
| 2005-03-28 | 520 | 532 | 518 | 531 | 2,364,000 | 5,310 |
| 2005-03-25 | 544 | 545 | 536 | 538 | 2,255,000 | 5,380 |
| 2005-03-24 | 550 | 550 | 541 | 544 | 2,545,000 | 5,440 |
| 2005-03-23 | 560 | 560 | 553 | 556 | 1,292,000 | 5,560 |
| 2005-03-22 | 560 | 564 | 557 | 560 | 2,205,000 | 5,600 |
| 2005-03-18 | 548 | 562 | 547 | 557 | 2,136,000 | 5,570 |
| 2005-03-17 | 546 | 554 | 545 | 548 | 2,251,000 | 5,480 |
| 2005-03-16 | 541 | 558 | 539 | 556 | 4,408,000 | 5,560 |
| 2005-03-15 | 555 | 560 | 545 | 547 | 2,568,000 | 5,470 |
| 2005-03-14 | 562 | 567 | 555 | 557 | 2,473,000 | 5,570 |
| 2005-03-11 | 572 | 574 | 560 | 563 | 3,388,000 | 5,630 |
| 2005-03-10 | 574 | 581 | 566 | 568 | 4,017,000 | 5,680 |
| 2005-03-09 | 565 | 581 | 564 | 575 | 6,693,000 | 5,750 |
| 2005-03-08 | 561 | 565 | 555 | 560 | 4,622,000 | 5,600 |
| 2005-03-07 | 574 | 587 | 564 | 565 | 9,610,000 | 5,650 |
| 2005-03-04 | 544 | 579 | 539 | 568 | 19,809,000 | 5,680 |
| 2005-03-03 | 530 | 543 | 530 | 542 | 4,103,000 | 5,420 |
| 2005-03-02 | 552 | 552 | 538 | 538 | 6,533,000 | 5,380 |
| 2005-03-01 | 535 | 552 | 534 | 549 | 11,066,000 | 5,490 |
| 2005-02-28 | 525 | 538 | 523 | 535 | 5,813,000 | 5,350 |
| 2005-02-25 | 528 | 529 | 519 | 520 | 4,752,000 | 5,200 |
| 2005-02-24 | 521 | 531 | 514 | 523 | 11,437,000 | 5,230 |
| 2005-02-23 | 501 | 528 | 500 | 521 | 47,364,000 | 5,210 |
| 2005-02-22 | 493 | 494 | 482 | 486 | 2,488,000 | 4,860 |
| 2005-02-21 | 501 | 512 | 497 | 497 | 4,770,000 | 4,970 |
| 2005-02-18 | 486 | 498 | 483 | 496 | 5,925,000 | 4,960 |
| 2005-02-17 | 476 | 488 | 475 | 486 | 2,194,000 | 4,860 |
| 2005-02-16 | 477 | 487 | 473 | 480 | 2,494,000 | 4,800 |
| 2005-02-15 | 482 | 482 | 474 | 477 | 1,361,000 | 4,770 |
| 2005-02-14 | 482 | 484 | 478 | 479 | 1,199,000 | 4,790 |
| 2005-02-10 | 480 | 481 | 473 | 477 | 2,286,000 | 4,770 |
| 2005-02-09 | 483 | 489 | 481 | 483 | 3,312,000 | 4,830 |
| 2005-02-08 | 474 | 483 | 473 | 482 | 3,103,000 | 4,820 |
| 2005-02-07 | 470 | 475 | 469 | 471 | 1,020,000 | 4,710 |
| 2005-02-04 | 471 | 474 | 465 | 469 | 2,533,000 | 4,690 |
| 2005-02-03 | 473 | 484 | 473 | 481 | 8,482,000 | 4,810 |
| 2005-02-02 | 458 | 476 | 458 | 472 | 4,871,000 | 4,720 |
| 2005-02-01 | 463 | 466 | 457 | 460 | 2,802,000 | 4,600 |
| 2005-01-31 | 453 | 462 | 451 | 462 | 2,519,000 | 4,620 |
| 2005-01-28 | 454 | 455 | 446 | 450 | 1,048,000 | 4,500 |
| 2005-01-27 | 458 | 458 | 449 | 453 | 1,396,000 | 4,530 |
| 2005-01-26 | 455 | 459 | 452 | 455 | 3,256,000 | 4,550 |
| 2005-01-25 | 446 | 452 | 443 | 451 | 1,344,000 | 4,510 |
| 2005-01-24 | 447 | 448 | 441 | 442 | 1,176,000 | 4,420 |
| 2005-01-21 | 447 | 455 | 445 | 447 | 1,349,000 | 4,470 |
| 2005-01-20 | 453 | 457 | 447 | 452 | 4,897,000 | 4,520 |
| 2005-01-19 | 446 | 460 | 445 | 458 | 7,723,000 | 4,580 |
| 2005-01-18 | 441 | 446 | 440 | 443 | 3,737,000 | 4,430 |
| 2005-01-17 | 432 | 439 | 432 | 439 | 1,604,000 | 4,390 |
| 2005-01-14 | 433 | 437 | 425 | 435 | 2,774,000 | 4,350 |
| 2005-01-13 | 428 | 428 | 423 | 425 | 904,000 | 4,250 |
| 2005-01-12 | 435 | 435 | 426 | 428 | 1,487,000 | 4,280 |
| 2005-01-11 | 430 | 432 | 428 | 432 | 1,386,000 | 4,320 |
| 2005-01-07 | 427 | 432 | 425 | 429 | 1,849,000 | 4,290 |
| 2005-01-06 | 417 | 426 | 412 | 424 | 3,106,000 | 4,240 |
| 2005-01-05 | 422 | 423 | 413 | 417 | 4,703,000 | 4,170 |
| 2005-01-04 | 423 | 429 | 420 | 427 | 1,044,000 | 4,270 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株