5541 大平洋金属(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 707 | 713 | 698 | 701 | 1,335,000 | 7,010 |
| 2009-12-29 | 710 | 720 | 695 | 705 | 2,442,000 | 7,050 |
| 2009-12-28 | 690 | 705 | 687 | 705 | 1,503,000 | 7,050 |
| 2009-12-25 | 690 | 695 | 682 | 690 | 2,094,000 | 6,900 |
| 2009-12-24 | 683 | 699 | 677 | 696 | 5,340,000 | 6,960 |
| 2009-12-22 | 654 | 663 | 640 | 663 | 4,090,000 | 6,630 |
| 2009-12-21 | 630 | 637 | 624 | 634 | 1,994,000 | 6,340 |
| 2009-12-18 | 617 | 629 | 613 | 629 | 3,428,000 | 6,290 |
| 2009-12-17 | 597 | 643 | 592 | 627 | 6,966,000 | 6,270 |
| 2009-12-16 | 591 | 595 | 581 | 584 | 1,022,000 | 5,840 |
| 2009-12-15 | 589 | 592 | 586 | 588 | 720,000 | 5,880 |
| 2009-12-14 | 594 | 596 | 581 | 589 | 1,085,000 | 5,890 |
| 2009-12-11 | 586 | 590 | 567 | 589 | 3,988,000 | 5,890 |
| 2009-12-10 | 580 | 596 | 572 | 576 | 1,749,000 | 5,760 |
| 2009-12-09 | 588 | 591 | 578 | 579 | 1,885,000 | 5,790 |
| 2009-12-08 | 606 | 609 | 598 | 605 | 1,965,000 | 6,050 |
| 2009-12-07 | 609 | 623 | 605 | 622 | 1,923,000 | 6,220 |
| 2009-12-04 | 610 | 612 | 594 | 603 | 1,755,000 | 6,030 |
| 2009-12-03 | 600 | 615 | 597 | 614 | 2,205,000 | 6,140 |
| 2009-12-02 | 590 | 600 | 584 | 592 | 1,929,000 | 5,920 |
| 2009-12-01 | 552 | 587 | 552 | 585 | 2,601,000 | 5,850 |
| 2009-11-30 | 556 | 566 | 552 | 561 | 2,018,000 | 5,610 |
| 2009-11-27 | 570 | 570 | 541 | 542 | 3,238,000 | 5,420 |
| 2009-11-26 | 572 | 597 | 568 | 581 | 2,172,000 | 5,810 |
| 2009-11-25 | 583 | 588 | 568 | 582 | 2,810,000 | 5,820 |
| 2009-11-24 | 612 | 620 | 589 | 593 | 3,141,000 | 5,930 |
| 2009-11-20 | 580 | 599 | 577 | 592 | 2,188,000 | 5,920 |
| 2009-11-19 | 591 | 600 | 574 | 592 | 3,110,000 | 5,920 |
| 2009-11-18 | 596 | 597 | 571 | 581 | 3,201,000 | 5,810 |
| 2009-11-17 | 618 | 627 | 599 | 603 | 2,253,000 | 6,030 |
| 2009-11-16 | 629 | 629 | 602 | 608 | 1,859,000 | 6,080 |
| 2009-11-13 | 631 | 636 | 606 | 623 | 3,726,000 | 6,230 |
| 2009-11-12 | 642 | 647 | 632 | 639 | 2,602,000 | 6,390 |
| 2009-11-11 | 660 | 661 | 638 | 641 | 3,898,000 | 6,410 |
| 2009-11-10 | 682 | 693 | 674 | 678 | 1,918,000 | 6,780 |
| 2009-11-09 | 668 | 684 | 659 | 681 | 1,724,000 | 6,810 |
| 2009-11-06 | 681 | 681 | 667 | 670 | 1,318,000 | 6,700 |
| 2009-11-05 | 679 | 681 | 661 | 671 | 1,522,000 | 6,710 |
| 2009-11-04 | 687 | 701 | 676 | 679 | 2,397,000 | 6,790 |
| 2009-11-02 | 670 | 691 | 670 | 687 | 3,299,000 | 6,870 |
| 2009-10-30 | 705 | 715 | 690 | 700 | 2,695,000 | 7,000 |
| 2009-10-29 | 677 | 680 | 666 | 678 | 3,526,000 | 6,780 |
| 2009-10-28 | 707 | 709 | 688 | 697 | 2,365,000 | 6,970 |
| 2009-10-27 | 738 | 738 | 710 | 712 | 3,680,000 | 7,120 |
| 2009-10-26 | 765 | 771 | 752 | 758 | 1,197,000 | 7,580 |
| 2009-10-23 | 771 | 772 | 765 | 768 | 1,420,000 | 7,680 |
| 2009-10-22 | 763 | 772 | 755 | 764 | 1,484,000 | 7,640 |
| 2009-10-21 | 756 | 765 | 752 | 763 | 930,000 | 7,630 |
| 2009-10-20 | 774 | 779 | 760 | 765 | 1,224,000 | 7,650 |
| 2009-10-19 | 745 | 768 | 742 | 764 | 1,270,000 | 7,640 |
| 2009-10-16 | 761 | 763 | 750 | 752 | 1,294,000 | 7,520 |
| 2009-10-15 | 770 | 770 | 760 | 765 | 1,881,000 | 7,650 |
| 2009-10-14 | 763 | 763 | 734 | 753 | 2,421,000 | 7,530 |
| 2009-10-13 | 750 | 772 | 750 | 755 | 2,299,000 | 7,550 |
| 2009-10-09 | 740 | 749 | 731 | 740 | 4,472,000 | 7,400 |
| 2009-10-08 | 717 | 735 | 708 | 718 | 2,525,000 | 7,180 |
| 2009-10-07 | 692 | 709 | 687 | 707 | 3,047,000 | 7,070 |
| 2009-10-06 | 650 | 664 | 647 | 662 | 2,689,000 | 6,620 |
| 2009-10-05 | 640 | 645 | 632 | 635 | 1,790,000 | 6,350 |
| 2009-10-02 | 666 | 666 | 641 | 649 | 2,544,000 | 6,490 |
| 2009-10-01 | 697 | 699 | 678 | 678 | 1,833,000 | 6,780 |
| 2009-09-30 | 680 | 687 | 678 | 681 | 1,262,000 | 6,810 |
| 2009-09-29 | 685 | 694 | 680 | 686 | 2,007,000 | 6,860 |
| 2009-09-28 | 689 | 691 | 672 | 675 | 1,821,000 | 6,750 |
| 2009-09-25 | 711 | 715 | 705 | 710 | 2,071,000 | 7,100 |
| 2009-09-24 | 741 | 742 | 725 | 737 | 2,126,000 | 7,370 |
| 2009-09-18 | 749 | 756 | 731 | 736 | 1,937,000 | 7,360 |
| 2009-09-17 | 742 | 762 | 740 | 762 | 3,801,000 | 7,620 |
| 2009-09-16 | 723 | 738 | 723 | 728 | 2,034,000 | 7,280 |
| 2009-09-15 | 734 | 739 | 707 | 721 | 2,920,000 | 7,210 |
| 2009-09-14 | 761 | 761 | 731 | 731 | 2,381,000 | 7,310 |
| 2009-09-11 | 789 | 789 | 761 | 767 | 5,058,000 | 7,670 |
| 2009-09-10 | 790 | 792 | 782 | 788 | 1,828,000 | 7,880 |
| 2009-09-09 | 774 | 793 | 771 | 782 | 2,960,000 | 7,820 |
| 2009-09-08 | 775 | 779 | 758 | 770 | 2,369,000 | 7,700 |
| 2009-09-07 | 773 | 780 | 766 | 772 | 2,082,000 | 7,720 |
| 2009-09-04 | 768 | 779 | 761 | 763 | 2,433,000 | 7,630 |
| 2009-09-03 | 763 | 766 | 752 | 760 | 2,656,000 | 7,600 |
| 2009-09-02 | 766 | 770 | 756 | 756 | 2,872,000 | 7,560 |
| 2009-09-01 | 777 | 794 | 772 | 788 | 1,858,000 | 7,880 |
| 2009-08-31 | 810 | 818 | 775 | 781 | 2,723,000 | 7,810 |
| 2009-08-28 | 810 | 813 | 794 | 801 | 2,045,000 | 8,010 |
| 2009-08-27 | 814 | 818 | 797 | 806 | 2,266,000 | 8,060 |
| 2009-08-26 | 824 | 827 | 813 | 819 | 2,610,000 | 8,190 |
| 2009-08-25 | 820 | 839 | 820 | 823 | 2,097,000 | 8,230 |
| 2009-08-24 | 821 | 831 | 811 | 830 | 3,335,000 | 8,300 |
| 2009-08-21 | 817 | 820 | 770 | 793 | 4,449,000 | 7,930 |
| 2009-08-20 | 820 | 827 | 805 | 827 | 2,364,000 | 8,270 |
| 2009-08-19 | 820 | 834 | 809 | 811 | 1,902,000 | 8,110 |
| 2009-08-18 | 812 | 828 | 806 | 819 | 2,992,000 | 8,190 |
| 2009-08-17 | 847 | 859 | 830 | 832 | 3,113,000 | 8,320 |
| 2009-08-14 | 868 | 876 | 861 | 865 | 4,830,000 | 8,650 |
| 2009-08-13 | 839 | 858 | 835 | 855 | 7,530,000 | 8,550 |
| 2009-08-12 | 824 | 836 | 820 | 821 | 3,213,000 | 8,210 |
| 2009-08-11 | 826 | 844 | 818 | 844 | 4,019,000 | 8,440 |
| 2009-08-10 | 827 | 831 | 812 | 824 | 3,160,000 | 8,240 |
| 2009-08-07 | 812 | 820 | 790 | 818 | 4,282,000 | 8,180 |
| 2009-08-06 | 822 | 835 | 812 | 821 | 11,885,000 | 8,210 |
| 2009-08-05 | 798 | 798 | 762 | 772 | 3,470,000 | 7,720 |
| 2009-08-04 | 785 | 798 | 777 | 780 | 4,621,000 | 7,800 |
| 2009-08-03 | 765 | 766 | 749 | 755 | 1,507,000 | 7,550 |
| 2009-07-31 | 751 | 761 | 742 | 755 | 3,344,000 | 7,550 |
| 2009-07-30 | 739 | 744 | 716 | 724 | 2,320,000 | 7,240 |
| 2009-07-29 | 740 | 759 | 731 | 741 | 2,621,000 | 7,410 |
| 2009-07-28 | 757 | 764 | 740 | 750 | 3,089,000 | 7,500 |
| 2009-07-27 | 762 | 766 | 750 | 753 | 2,205,000 | 7,530 |
| 2009-07-24 | 766 | 774 | 740 | 750 | 3,549,000 | 7,500 |
| 2009-07-23 | 719 | 752 | 715 | 746 | 4,262,000 | 7,460 |
| 2009-07-22 | 711 | 724 | 698 | 717 | 3,207,000 | 7,170 |
| 2009-07-21 | 680 | 721 | 677 | 721 | 4,080,000 | 7,210 |
| 2009-07-17 | 682 | 688 | 651 | 662 | 3,406,000 | 6,620 |
| 2009-07-16 | 698 | 701 | 673 | 678 | 3,202,000 | 6,780 |
| 2009-07-15 | 677 | 684 | 653 | 662 | 3,175,000 | 6,620 |
| 2009-07-14 | 639 | 666 | 634 | 649 | 2,952,000 | 6,490 |
| 2009-07-13 | 634 | 649 | 610 | 614 | 3,897,000 | 6,140 |
| 2009-07-10 | 678 | 682 | 642 | 652 | 3,283,000 | 6,520 |
| 2009-07-09 | 660 | 697 | 651 | 668 | 4,048,000 | 6,680 |
| 2009-07-08 | 671 | 684 | 663 | 667 | 3,546,000 | 6,670 |
| 2009-07-07 | 707 | 713 | 682 | 690 | 3,524,000 | 6,900 |
| 2009-07-06 | 737 | 740 | 708 | 712 | 3,966,000 | 7,120 |
| 2009-07-03 | 738 | 752 | 732 | 751 | 2,580,000 | 7,510 |
| 2009-07-02 | 761 | 780 | 753 | 758 | 5,045,000 | 7,580 |
| 2009-07-01 | 730 | 753 | 717 | 731 | 3,371,000 | 7,310 |
| 2009-06-30 | 753 | 759 | 736 | 748 | 2,073,000 | 7,480 |
| 2009-06-29 | 770 | 777 | 730 | 739 | 2,276,000 | 7,390 |
| 2009-06-26 | 779 | 789 | 761 | 775 | 2,565,000 | 7,750 |
| 2009-06-25 | 742 | 780 | 740 | 770 | 4,416,000 | 7,700 |
| 2009-06-24 | 727 | 744 | 700 | 720 | 4,642,000 | 7,200 |
| 2009-06-23 | 731 | 740 | 720 | 726 | 3,652,000 | 7,260 |
| 2009-06-22 | 772 | 780 | 753 | 771 | 1,857,000 | 7,710 |
| 2009-06-19 | 797 | 802 | 761 | 772 | 2,445,000 | 7,720 |
| 2009-06-18 | 808 | 813 | 770 | 788 | 2,873,000 | 7,880 |
| 2009-06-17 | 786 | 816 | 781 | 808 | 3,342,000 | 8,080 |
| 2009-06-16 | 794 | 804 | 779 | 782 | 3,691,000 | 7,820 |
| 2009-06-15 | 851 | 851 | 818 | 823 | 2,602,000 | 8,230 |
| 2009-06-12 | 860 | 869 | 848 | 853 | 6,614,000 | 8,530 |
| 2009-06-11 | 843 | 854 | 833 | 850 | 4,891,000 | 8,500 |
| 2009-06-10 | 803 | 839 | 797 | 836 | 5,201,000 | 8,360 |
| 2009-06-09 | 796 | 814 | 782 | 785 | 3,464,000 | 7,850 |
| 2009-06-08 | 820 | 826 | 804 | 806 | 2,709,000 | 8,060 |
| 2009-06-05 | 843 | 843 | 816 | 823 | 3,114,000 | 8,230 |
| 2009-06-04 | 812 | 842 | 812 | 822 | 4,188,000 | 8,220 |
| 2009-06-03 | 800 | 829 | 793 | 826 | 5,384,000 | 8,260 |
| 2009-06-02 | 830 | 837 | 789 | 791 | 7,447,000 | 7,910 |
| 2009-06-01 | 788 | 818 | 786 | 803 | 12,219,000 | 8,030 |
| 2009-05-29 | 733 | 763 | 730 | 758 | 6,437,000 | 7,580 |
| 2009-05-28 | 708 | 732 | 705 | 726 | 3,522,000 | 7,260 |
| 2009-05-27 | 729 | 730 | 708 | 712 | 2,264,000 | 7,120 |
| 2009-05-26 | 717 | 719 | 696 | 711 | 2,205,000 | 7,110 |
| 2009-05-25 | 715 | 726 | 711 | 717 | 3,761,000 | 7,170 |
| 2009-05-22 | 700 | 713 | 691 | 695 | 2,950,000 | 6,950 |
| 2009-05-21 | 713 | 734 | 707 | 716 | 3,490,000 | 7,160 |
| 2009-05-20 | 683 | 729 | 683 | 723 | 5,460,000 | 7,230 |
| 2009-05-19 | 673 | 685 | 666 | 683 | 2,557,000 | 6,830 |
| 2009-05-18 | 652 | 662 | 652 | 653 | 1,846,000 | 6,530 |
| 2009-05-15 | 671 | 680 | 656 | 672 | 2,451,000 | 6,720 |
| 2009-05-14 | 670 | 674 | 647 | 652 | 4,009,000 | 6,520 |
| 2009-05-13 | 701 | 718 | 685 | 685 | 4,392,000 | 6,850 |
| 2009-05-12 | 720 | 742 | 712 | 721 | 3,132,000 | 7,210 |
| 2009-05-11 | 751 | 751 | 717 | 725 | 2,960,000 | 7,250 |
| 2009-05-08 | 740 | 755 | 721 | 737 | 3,854,000 | 7,370 |
| 2009-05-07 | 729 | 738 | 717 | 733 | 5,247,000 | 7,330 |
| 2009-05-01 | 642 | 684 | 633 | 675 | 5,882,000 | 6,750 |
| 2009-04-30 | 630 | 642 | 619 | 628 | 3,462,000 | 6,280 |
| 2009-04-28 | 647 | 657 | 608 | 610 | 3,287,000 | 6,100 |
| 2009-04-27 | 650 | 673 | 635 | 660 | 4,601,000 | 6,600 |
| 2009-04-24 | 625 | 642 | 620 | 629 | 3,024,000 | 6,290 |
| 2009-04-23 | 641 | 641 | 609 | 633 | 3,327,000 | 6,330 |
| 2009-04-22 | 648 | 649 | 613 | 637 | 4,916,000 | 6,370 |
| 2009-04-21 | 628 | 658 | 628 | 635 | 5,346,000 | 6,350 |
| 2009-04-20 | 650 | 672 | 643 | 668 | 6,104,000 | 6,680 |
| 2009-04-17 | 638 | 656 | 626 | 650 | 6,069,000 | 6,500 |
| 2009-04-16 | 600 | 662 | 596 | 638 | 15,008,000 | 6,380 |
| 2009-04-15 | 575 | 593 | 563 | 575 | 3,081,000 | 5,750 |
| 2009-04-14 | 591 | 610 | 561 | 576 | 4,889,000 | 5,760 |
| 2009-04-13 | 535 | 589 | 532 | 578 | 5,637,000 | 5,780 |
| 2009-04-10 | 535 | 536 | 515 | 531 | 2,750,000 | 5,310 |
| 2009-04-09 | 496 | 523 | 496 | 523 | 2,416,000 | 5,230 |
| 2009-04-08 | 498 | 502 | 489 | 491 | 1,627,000 | 4,910 |
| 2009-04-07 | 514 | 515 | 500 | 511 | 2,446,000 | 5,110 |
| 2009-04-06 | 503 | 522 | 500 | 518 | 4,276,000 | 5,180 |
| 2009-04-03 | 496 | 500 | 478 | 488 | 2,935,000 | 4,880 |
| 2009-04-02 | 465 | 478 | 460 | 478 | 2,531,000 | 4,780 |
| 2009-04-01 | 435 | 447 | 432 | 445 | 1,842,000 | 4,450 |
| 2009-03-31 | 431 | 447 | 424 | 430 | 2,266,000 | 4,300 |
| 2009-03-30 | 470 | 472 | 435 | 435 | 2,150,000 | 4,350 |
| 2009-03-27 | 477 | 493 | 474 | 477 | 2,549,000 | 4,770 |
| 2009-03-26 | 461 | 466 | 457 | 465 | 1,446,000 | 4,650 |
| 2009-03-25 | 456 | 469 | 451 | 467 | 2,008,000 | 4,670 |
| 2009-03-24 | 460 | 463 | 444 | 454 | 2,828,000 | 4,540 |
| 2009-03-23 | 427 | 449 | 426 | 448 | 2,218,000 | 4,480 |
| 2009-03-19 | 432 | 437 | 424 | 430 | 1,502,000 | 4,300 |
| 2009-03-18 | 436 | 445 | 420 | 437 | 2,798,000 | 4,370 |
| 2009-03-17 | 412 | 432 | 407 | 431 | 3,813,000 | 4,310 |
| 2009-03-16 | 394 | 406 | 394 | 402 | 2,296,000 | 4,020 |
| 2009-03-13 | 394 | 396 | 389 | 394 | 4,368,000 | 3,940 |
| 2009-03-12 | 374 | 385 | 374 | 379 | 1,966,000 | 3,790 |
| 2009-03-11 | 370 | 378 | 366 | 378 | 1,964,000 | 3,780 |
| 2009-03-10 | 357 | 364 | 353 | 355 | 1,538,000 | 3,550 |
| 2009-03-09 | 358 | 370 | 354 | 360 | 1,814,000 | 3,600 |
| 2009-03-06 | 357 | 370 | 357 | 358 | 1,898,000 | 3,580 |
| 2009-03-05 | 373 | 381 | 369 | 373 | 2,662,000 | 3,730 |
| 2009-03-04 | 348 | 368 | 343 | 365 | 2,424,000 | 3,650 |
| 2009-03-03 | 353 | 357 | 345 | 351 | 3,181,000 | 3,510 |
| 2009-03-02 | 375 | 379 | 362 | 363 | 2,584,000 | 3,630 |
| 2009-02-27 | 372 | 386 | 370 | 382 | 2,327,000 | 3,820 |
| 2009-02-26 | 375 | 383 | 368 | 370 | 2,523,000 | 3,700 |
| 2009-02-25 | 381 | 383 | 370 | 377 | 2,216,000 | 3,770 |
| 2009-02-24 | 373 | 380 | 370 | 372 | 1,666,000 | 3,720 |
| 2009-02-23 | 374 | 392 | 370 | 385 | 2,450,000 | 3,850 |
| 2009-02-20 | 400 | 402 | 381 | 385 | 2,986,000 | 3,850 |
| 2009-02-19 | 410 | 415 | 403 | 403 | 1,628,000 | 4,030 |
| 2009-02-18 | 400 | 409 | 395 | 405 | 2,182,000 | 4,050 |
| 2009-02-17 | 414 | 419 | 402 | 402 | 2,067,000 | 4,020 |
| 2009-02-16 | 414 | 421 | 405 | 417 | 3,756,000 | 4,170 |
| 2009-02-13 | 434 | 434 | 418 | 418 | 2,608,000 | 4,180 |
| 2009-02-12 | 420 | 440 | 417 | 429 | 3,912,000 | 4,290 |
| 2009-02-10 | 441 | 445 | 428 | 429 | 2,265,000 | 4,290 |
| 2009-02-09 | 467 | 470 | 442 | 442 | 2,569,000 | 4,420 |
| 2009-02-06 | 474 | 475 | 455 | 457 | 2,531,000 | 4,570 |
| 2009-02-05 | 451 | 476 | 447 | 459 | 3,990,000 | 4,590 |
| 2009-02-04 | 435 | 456 | 429 | 448 | 3,722,000 | 4,480 |
| 2009-02-03 | 418 | 443 | 417 | 421 | 2,078,000 | 4,210 |
| 2009-02-02 | 427 | 443 | 417 | 425 | 2,715,000 | 4,250 |
| 2009-01-30 | 433 | 439 | 421 | 422 | 2,562,000 | 4,220 |
| 2009-01-29 | 466 | 467 | 445 | 453 | 3,642,000 | 4,530 |
| 2009-01-28 | 435 | 453 | 423 | 452 | 3,106,000 | 4,520 |
| 2009-01-27 | 406 | 443 | 405 | 440 | 3,729,000 | 4,400 |
| 2009-01-26 | 415 | 416 | 395 | 396 | 1,850,000 | 3,960 |
| 2009-01-23 | 420 | 420 | 405 | 405 | 1,666,000 | 4,050 |
| 2009-01-22 | 429 | 432 | 410 | 420 | 1,980,000 | 4,200 |
| 2009-01-21 | 423 | 433 | 421 | 424 | 1,891,000 | 4,240 |
| 2009-01-20 | 451 | 454 | 434 | 438 | 3,304,000 | 4,380 |
| 2009-01-19 | 469 | 475 | 465 | 466 | 2,181,000 | 4,660 |
| 2009-01-16 | 442 | 458 | 440 | 455 | 2,479,000 | 4,550 |
| 2009-01-15 | 441 | 444 | 432 | 437 | 4,230,000 | 4,370 |
| 2009-01-14 | 470 | 478 | 466 | 471 | 2,563,000 | 4,710 |
| 2009-01-13 | 475 | 477 | 465 | 465 | 2,873,000 | 4,650 |
| 2009-01-09 | 503 | 517 | 496 | 510 | 3,346,000 | 5,100 |
| 2009-01-08 | 520 | 521 | 498 | 498 | 3,962,000 | 4,980 |
| 2009-01-07 | 540 | 561 | 531 | 542 | 7,188,000 | 5,420 |
| 2009-01-06 | 525 | 537 | 509 | 512 | 6,416,000 | 5,120 |
| 2009-01-05 | 478 | 518 | 476 | 515 | 5,965,000 | 5,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株