5541 大平洋金属(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 379 | 386 | 377 | 384 | 1,496,000 | 3,840 |
| 2013-12-27 | 380 | 382 | 372 | 375 | 1,356,000 | 3,750 |
| 2013-12-26 | 367 | 378 | 365 | 377 | 1,224,000 | 3,770 |
| 2013-12-25 | 365 | 366 | 361 | 364 | 1,179,000 | 3,640 |
| 2013-12-24 | 369 | 372 | 365 | 367 | 1,286,000 | 3,670 |
| 2013-12-20 | 363 | 371 | 363 | 368 | 1,433,000 | 3,680 |
| 2013-12-19 | 369 | 372 | 365 | 367 | 1,640,000 | 3,670 |
| 2013-12-18 | 361 | 368 | 360 | 365 | 1,288,000 | 3,650 |
| 2013-12-17 | 362 | 366 | 361 | 362 | 1,037,000 | 3,620 |
| 2013-12-16 | 364 | 367 | 356 | 357 | 1,256,000 | 3,570 |
| 2013-12-13 | 363 | 372 | 363 | 368 | 3,173,000 | 3,680 |
| 2013-12-12 | 362 | 364 | 360 | 362 | 1,316,000 | 3,620 |
| 2013-12-11 | 368 | 370 | 362 | 366 | 1,024,000 | 3,660 |
| 2013-12-10 | 370 | 372 | 369 | 370 | 861,000 | 3,700 |
| 2013-12-09 | 372 | 374 | 368 | 371 | 976,000 | 3,710 |
| 2013-12-06 | 363 | 368 | 361 | 366 | 1,440,000 | 3,660 |
| 2013-12-05 | 371 | 372 | 361 | 362 | 2,055,000 | 3,620 |
| 2013-12-04 | 377 | 380 | 368 | 372 | 1,563,000 | 3,720 |
| 2013-12-03 | 388 | 390 | 380 | 382 | 2,163,000 | 3,820 |
| 2013-12-02 | 394 | 396 | 385 | 388 | 1,424,000 | 3,880 |
| 2013-11-29 | 399 | 403 | 390 | 395 | 1,505,000 | 3,950 |
| 2013-11-28 | 393 | 399 | 393 | 398 | 1,349,000 | 3,980 |
| 2013-11-27 | 389 | 393 | 385 | 387 | 1,129,000 | 3,870 |
| 2013-11-26 | 391 | 398 | 389 | 394 | 1,148,000 | 3,940 |
| 2013-11-25 | 401 | 401 | 393 | 398 | 1,201,000 | 3,980 |
| 2013-11-22 | 401 | 405 | 395 | 397 | 2,618,000 | 3,970 |
| 2013-11-21 | 394 | 407 | 392 | 403 | 2,402,000 | 4,030 |
| 2013-11-20 | 389 | 395 | 389 | 391 | 1,061,000 | 3,910 |
| 2013-11-19 | 393 | 395 | 389 | 391 | 1,072,000 | 3,910 |
| 2013-11-18 | 399 | 403 | 391 | 397 | 2,411,000 | 3,970 |
| 2013-11-15 | 384 | 394 | 383 | 392 | 3,172,000 | 3,920 |
| 2013-11-14 | 373 | 384 | 370 | 377 | 2,474,000 | 3,770 |
| 2013-11-13 | 359 | 375 | 359 | 372 | 1,932,000 | 3,720 |
| 2013-11-12 | 352 | 362 | 352 | 361 | 938,000 | 3,610 |
| 2013-11-11 | 359 | 361 | 352 | 355 | 987,000 | 3,550 |
| 2013-11-08 | 354 | 360 | 352 | 356 | 1,305,000 | 3,560 |
| 2013-11-07 | 368 | 370 | 359 | 360 | 1,230,000 | 3,600 |
| 2013-11-06 | 354 | 377 | 348 | 371 | 3,892,000 | 3,710 |
| 2013-11-05 | 363 | 363 | 346 | 348 | 2,121,000 | 3,480 |
| 2013-11-01 | 362 | 365 | 356 | 359 | 1,927,000 | 3,590 |
| 2013-10-31 | 352 | 366 | 352 | 359 | 2,893,000 | 3,590 |
| 2013-10-30 | 369 | 374 | 362 | 364 | 1,700,000 | 3,640 |
| 2013-10-29 | 363 | 368 | 360 | 366 | 1,261,000 | 3,660 |
| 2013-10-28 | 362 | 363 | 357 | 363 | 999,000 | 3,630 |
| 2013-10-25 | 373 | 374 | 355 | 357 | 2,486,000 | 3,570 |
| 2013-10-24 | 364 | 372 | 363 | 372 | 1,342,000 | 3,720 |
| 2013-10-23 | 389 | 391 | 368 | 368 | 1,892,000 | 3,680 |
| 2013-10-22 | 380 | 382 | 378 | 381 | 880,000 | 3,810 |
| 2013-10-21 | 372 | 377 | 370 | 376 | 901,000 | 3,760 |
| 2013-10-18 | 370 | 372 | 367 | 371 | 1,091,000 | 3,710 |
| 2013-10-17 | 371 | 373 | 364 | 369 | 1,081,000 | 3,690 |
| 2013-10-16 | 364 | 365 | 359 | 363 | 978,000 | 3,630 |
| 2013-10-15 | 377 | 380 | 363 | 365 | 1,999,000 | 3,650 |
| 2013-10-11 | 369 | 379 | 366 | 375 | 2,634,000 | 3,750 |
| 2013-10-10 | 359 | 365 | 356 | 362 | 1,235,000 | 3,620 |
| 2013-10-09 | 345 | 363 | 344 | 359 | 2,057,000 | 3,590 |
| 2013-10-08 | 347 | 351 | 344 | 346 | 2,270,000 | 3,460 |
| 2013-10-07 | 358 | 362 | 350 | 351 | 1,521,000 | 3,510 |
| 2013-10-04 | 356 | 359 | 348 | 356 | 1,960,000 | 3,560 |
| 2013-10-03 | 366 | 369 | 356 | 359 | 3,003,000 | 3,590 |
| 2013-10-02 | 390 | 391 | 363 | 365 | 4,522,000 | 3,650 |
| 2013-10-01 | 402 | 404 | 389 | 389 | 2,521,000 | 3,890 |
| 2013-09-30 | 403 | 411 | 402 | 403 | 1,337,000 | 4,030 |
| 2013-09-27 | 430 | 430 | 412 | 416 | 1,284,000 | 4,160 |
| 2013-09-26 | 411 | 424 | 405 | 424 | 1,387,000 | 4,240 |
| 2013-09-25 | 418 | 418 | 402 | 405 | 1,685,000 | 4,050 |
| 2013-09-24 | 417 | 423 | 414 | 421 | 1,015,000 | 4,210 |
| 2013-09-20 | 441 | 442 | 416 | 424 | 2,882,000 | 4,240 |
| 2013-09-19 | 410 | 442 | 409 | 435 | 5,552,000 | 4,350 |
| 2013-09-18 | 400 | 406 | 397 | 400 | 979,000 | 4,000 |
| 2013-09-17 | 395 | 401 | 394 | 396 | 1,019,000 | 3,960 |
| 2013-09-13 | 395 | 398 | 389 | 395 | 3,052,000 | 3,950 |
| 2013-09-12 | 395 | 398 | 393 | 395 | 1,169,000 | 3,950 |
| 2013-09-11 | 405 | 407 | 394 | 395 | 1,379,000 | 3,950 |
| 2013-09-10 | 397 | 401 | 392 | 398 | 1,900,000 | 3,980 |
| 2013-09-09 | 393 | 394 | 385 | 391 | 1,333,000 | 3,910 |
| 2013-09-06 | 387 | 388 | 373 | 376 | 2,785,000 | 3,760 |
| 2013-09-05 | 384 | 392 | 379 | 387 | 4,481,000 | 3,870 |
| 2013-09-04 | 368 | 376 | 365 | 376 | 1,469,000 | 3,760 |
| 2013-09-03 | 364 | 367 | 360 | 367 | 1,459,000 | 3,670 |
| 2013-09-02 | 349 | 364 | 345 | 363 | 2,458,000 | 3,630 |
| 2013-08-30 | 345 | 347 | 339 | 343 | 1,359,000 | 3,430 |
| 2013-08-29 | 342 | 343 | 337 | 341 | 1,749,000 | 3,410 |
| 2013-08-28 | 340 | 343 | 336 | 341 | 1,912,000 | 3,410 |
| 2013-08-27 | 351 | 356 | 344 | 346 | 2,173,000 | 3,460 |
| 2013-08-26 | 357 | 365 | 353 | 355 | 3,079,000 | 3,550 |
| 2013-08-23 | 354 | 359 | 350 | 353 | 2,525,000 | 3,530 |
| 2013-08-22 | 356 | 356 | 345 | 352 | 1,438,000 | 3,520 |
| 2013-08-21 | 352 | 363 | 352 | 361 | 1,848,000 | 3,610 |
| 2013-08-20 | 362 | 369 | 351 | 354 | 2,920,000 | 3,540 |
| 2013-08-19 | 349 | 369 | 346 | 368 | 5,316,000 | 3,680 |
| 2013-08-16 | 342 | 346 | 340 | 341 | 2,626,000 | 3,410 |
| 2013-08-15 | 357 | 362 | 348 | 348 | 3,072,000 | 3,480 |
| 2013-08-14 | 370 | 370 | 357 | 363 | 2,599,000 | 3,630 |
| 2013-08-13 | 367 | 369 | 365 | 366 | 1,874,000 | 3,660 |
| 2013-08-12 | 367 | 375 | 364 | 366 | 2,673,000 | 3,660 |
| 2013-08-09 | 374 | 384 | 369 | 376 | 3,421,000 | 3,760 |
| 2013-08-08 | 395 | 395 | 368 | 373 | 5,596,000 | 3,730 |
| 2013-08-07 | 412 | 413 | 399 | 400 | 6,444,000 | 4,000 |
| 2013-08-06 | 457 | 470 | 454 | 469 | 1,140,000 | 4,690 |
| 2013-08-05 | 463 | 467 | 460 | 462 | 782,000 | 4,620 |
| 2013-08-02 | 460 | 466 | 453 | 466 | 940,000 | 4,660 |
| 2013-08-01 | 436 | 449 | 434 | 449 | 1,277,000 | 4,490 |
| 2013-07-31 | 440 | 443 | 429 | 437 | 1,117,000 | 4,370 |
| 2013-07-30 | 425 | 449 | 424 | 446 | 1,440,000 | 4,460 |
| 2013-07-29 | 432 | 434 | 426 | 426 | 2,215,000 | 4,260 |
| 2013-07-26 | 454 | 458 | 442 | 443 | 1,996,000 | 4,430 |
| 2013-07-25 | 474 | 474 | 462 | 465 | 713,000 | 4,650 |
| 2013-07-24 | 469 | 474 | 465 | 472 | 1,036,000 | 4,720 |
| 2013-07-23 | 469 | 476 | 466 | 468 | 1,631,000 | 4,680 |
| 2013-07-22 | 468 | 471 | 459 | 467 | 1,139,000 | 4,670 |
| 2013-07-19 | 482 | 483 | 451 | 460 | 2,471,000 | 4,600 |
| 2013-07-18 | 476 | 482 | 470 | 480 | 1,545,000 | 4,800 |
| 2013-07-17 | 460 | 477 | 457 | 476 | 2,713,000 | 4,760 |
| 2013-07-16 | 467 | 471 | 461 | 466 | 1,120,000 | 4,660 |
| 2013-07-12 | 446 | 470 | 446 | 463 | 3,024,000 | 4,630 |
| 2013-07-11 | 440 | 449 | 437 | 444 | 1,091,000 | 4,440 |
| 2013-07-10 | 449 | 456 | 444 | 446 | 1,123,000 | 4,460 |
| 2013-07-09 | 455 | 460 | 447 | 452 | 1,222,000 | 4,520 |
| 2013-07-08 | 460 | 471 | 448 | 449 | 2,759,000 | 4,490 |
| 2013-07-05 | 423 | 448 | 423 | 448 | 1,918,000 | 4,480 |
| 2013-07-04 | 428 | 430 | 421 | 421 | 715,000 | 4,210 |
| 2013-07-03 | 435 | 437 | 428 | 430 | 1,289,000 | 4,300 |
| 2013-07-02 | 425 | 433 | 425 | 430 | 1,434,000 | 4,300 |
| 2013-07-01 | 418 | 424 | 413 | 423 | 1,385,000 | 4,230 |
| 2013-06-28 | 405 | 417 | 403 | 410 | 1,814,000 | 4,100 |
| 2013-06-27 | 391 | 401 | 382 | 398 | 1,688,000 | 3,980 |
| 2013-06-26 | 411 | 412 | 390 | 390 | 1,425,000 | 3,900 |
| 2013-06-25 | 417 | 418 | 399 | 406 | 2,107,000 | 4,060 |
| 2013-06-24 | 435 | 436 | 416 | 418 | 1,414,000 | 4,180 |
| 2013-06-21 | 402 | 428 | 400 | 427 | 2,613,000 | 4,270 |
| 2013-06-20 | 429 | 433 | 416 | 419 | 2,150,000 | 4,190 |
| 2013-06-19 | 429 | 444 | 429 | 437 | 1,485,000 | 4,370 |
| 2013-06-18 | 425 | 432 | 417 | 418 | 1,188,000 | 4,180 |
| 2013-06-17 | 401 | 428 | 398 | 427 | 2,004,000 | 4,270 |
| 2013-06-14 | 422 | 434 | 403 | 405 | 4,287,000 | 4,050 |
| 2013-06-13 | 433 | 434 | 413 | 414 | 2,163,000 | 4,140 |
| 2013-06-12 | 432 | 451 | 431 | 447 | 1,356,000 | 4,470 |
| 2013-06-11 | 462 | 466 | 437 | 444 | 2,432,000 | 4,440 |
| 2013-06-10 | 456 | 467 | 451 | 467 | 1,510,000 | 4,670 |
| 2013-06-07 | 437 | 448 | 426 | 440 | 2,862,000 | 4,400 |
| 2013-06-06 | 438 | 454 | 434 | 440 | 2,021,000 | 4,400 |
| 2013-06-05 | 478 | 478 | 445 | 446 | 2,818,000 | 4,460 |
| 2013-06-04 | 457 | 473 | 448 | 469 | 2,764,000 | 4,690 |
| 2013-06-03 | 484 | 484 | 459 | 461 | 3,902,000 | 4,610 |
| 2013-05-31 | 507 | 512 | 482 | 485 | 4,938,000 | 4,850 |
| 2013-05-30 | 516 | 526 | 495 | 500 | 3,790,000 | 5,000 |
| 2013-05-29 | 538 | 539 | 522 | 526 | 3,100,000 | 5,260 |
| 2013-05-28 | 526 | 545 | 513 | 528 | 5,655,000 | 5,280 |
| 2013-05-27 | 531 | 556 | 525 | 529 | 7,343,000 | 5,290 |
| 2013-05-24 | 572 | 581 | 531 | 551 | 6,452,000 | 5,510 |
| 2013-05-23 | 596 | 629 | 553 | 553 | 6,900,000 | 5,530 |
| 2013-05-22 | 623 | 648 | 594 | 600 | 4,341,000 | 6,000 |
| 2013-05-21 | 552 | 625 | 552 | 614 | 8,055,000 | 6,140 |
| 2013-05-20 | 547 | 558 | 542 | 556 | 3,090,000 | 5,560 |
| 2013-05-17 | 531 | 553 | 528 | 550 | 1,322,000 | 5,500 |
| 2013-05-16 | 541 | 545 | 523 | 537 | 2,501,000 | 5,370 |
| 2013-05-15 | 557 | 570 | 542 | 544 | 2,659,000 | 5,440 |
| 2013-05-14 | 541 | 553 | 540 | 547 | 1,979,000 | 5,470 |
| 2013-05-13 | 559 | 563 | 533 | 539 | 2,823,000 | 5,390 |
| 2013-05-10 | 530 | 545 | 522 | 542 | 3,332,000 | 5,420 |
| 2013-05-09 | 520 | 523 | 517 | 520 | 1,463,000 | 5,200 |
| 2013-05-08 | 507 | 525 | 507 | 513 | 2,185,000 | 5,130 |
| 2013-05-07 | 512 | 513 | 503 | 507 | 1,886,000 | 5,070 |
| 2013-05-02 | 510 | 511 | 500 | 502 | 1,664,000 | 5,020 |
| 2013-05-01 | 525 | 525 | 510 | 514 | 3,132,000 | 5,140 |
| 2013-04-30 | 491 | 494 | 485 | 489 | 1,054,000 | 4,890 |
| 2013-04-26 | 508 | 508 | 485 | 494 | 5,729,000 | 4,940 |
| 2013-04-25 | 500 | 523 | 500 | 508 | 5,476,000 | 5,080 |
| 2013-04-24 | 496 | 498 | 489 | 498 | 1,729,000 | 4,980 |
| 2013-04-23 | 493 | 497 | 487 | 488 | 1,177,000 | 4,880 |
| 2013-04-22 | 486 | 494 | 486 | 493 | 1,342,000 | 4,930 |
| 2013-04-19 | 476 | 482 | 471 | 480 | 1,423,000 | 4,800 |
| 2013-04-18 | 476 | 483 | 472 | 475 | 1,523,000 | 4,750 |
| 2013-04-17 | 486 | 489 | 478 | 482 | 1,532,000 | 4,820 |
| 2013-04-16 | 480 | 485 | 467 | 482 | 4,438,000 | 4,820 |
| 2013-04-15 | 507 | 508 | 488 | 492 | 2,739,000 | 4,920 |
| 2013-04-12 | 526 | 526 | 510 | 518 | 2,668,000 | 5,180 |
| 2013-04-11 | 547 | 548 | 510 | 522 | 3,930,000 | 5,220 |
| 2013-04-10 | 501 | 542 | 501 | 540 | 6,456,000 | 5,400 |
| 2013-04-09 | 489 | 507 | 487 | 498 | 3,398,000 | 4,980 |
| 2013-04-08 | 472 | 488 | 471 | 481 | 2,155,000 | 4,810 |
| 2013-04-05 | 485 | 495 | 463 | 464 | 2,643,000 | 4,640 |
| 2013-04-04 | 453 | 462 | 436 | 461 | 3,235,000 | 4,610 |
| 2013-04-03 | 466 | 471 | 452 | 466 | 2,076,000 | 4,660 |
| 2013-04-02 | 489 | 489 | 468 | 470 | 2,923,000 | 4,700 |
| 2013-04-01 | 502 | 504 | 494 | 497 | 1,995,000 | 4,970 |
| 2013-03-29 | 488 | 512 | 487 | 508 | 3,448,000 | 5,080 |
| 2013-03-28 | 506 | 506 | 483 | 484 | 2,013,000 | 4,840 |
| 2013-03-27 | 491 | 504 | 484 | 500 | 1,673,000 | 5,000 |
| 2013-03-26 | 483 | 493 | 482 | 491 | 1,502,000 | 4,910 |
| 2013-03-25 | 494 | 498 | 486 | 487 | 2,101,000 | 4,870 |
| 2013-03-22 | 502 | 502 | 490 | 493 | 1,715,000 | 4,930 |
| 2013-03-21 | 490 | 507 | 489 | 506 | 3,101,000 | 5,060 |
| 2013-03-19 | 490 | 492 | 482 | 483 | 1,346,000 | 4,830 |
| 2013-03-18 | 488 | 490 | 481 | 482 | 1,853,000 | 4,820 |
| 2013-03-15 | 500 | 501 | 489 | 496 | 1,399,000 | 4,960 |
| 2013-03-14 | 504 | 505 | 494 | 498 | 1,129,000 | 4,980 |
| 2013-03-13 | 485 | 501 | 485 | 499 | 1,791,000 | 4,990 |
| 2013-03-12 | 497 | 499 | 481 | 484 | 1,966,000 | 4,840 |
| 2013-03-11 | 507 | 508 | 493 | 496 | 1,822,000 | 4,960 |
| 2013-03-08 | 485 | 506 | 483 | 502 | 5,645,000 | 5,020 |
| 2013-03-07 | 481 | 487 | 478 | 480 | 1,229,000 | 4,800 |
| 2013-03-06 | 479 | 481 | 474 | 478 | 1,184,000 | 4,780 |
| 2013-03-05 | 483 | 484 | 470 | 472 | 2,262,000 | 4,720 |
| 2013-03-04 | 497 | 498 | 480 | 481 | 2,058,000 | 4,810 |
| 2013-03-01 | 491 | 500 | 490 | 496 | 1,432,000 | 4,960 |
| 2013-02-28 | 497 | 499 | 491 | 495 | 1,791,000 | 4,950 |
| 2013-02-27 | 495 | 495 | 482 | 489 | 2,139,000 | 4,890 |
| 2013-02-26 | 491 | 501 | 488 | 495 | 3,490,000 | 4,950 |
| 2013-02-25 | 496 | 508 | 495 | 507 | 2,347,000 | 5,070 |
| 2013-02-22 | 480 | 492 | 471 | 482 | 3,705,000 | 4,820 |
| 2013-02-21 | 499 | 499 | 485 | 487 | 2,590,000 | 4,870 |
| 2013-02-20 | 512 | 515 | 501 | 506 | 1,542,000 | 5,060 |
| 2013-02-19 | 510 | 519 | 504 | 510 | 2,088,000 | 5,100 |
| 2013-02-18 | 499 | 511 | 492 | 508 | 2,086,000 | 5,080 |
| 2013-02-15 | 502 | 502 | 477 | 490 | 3,447,000 | 4,900 |
| 2013-02-14 | 495 | 518 | 494 | 514 | 3,161,000 | 5,140 |
| 2013-02-13 | 508 | 510 | 489 | 497 | 2,194,000 | 4,970 |
| 2013-02-12 | 519 | 523 | 508 | 510 | 1,832,000 | 5,100 |
| 2013-02-08 | 505 | 519 | 503 | 507 | 2,884,000 | 5,070 |
| 2013-02-07 | 520 | 522 | 506 | 515 | 2,765,000 | 5,150 |
| 2013-02-06 | 523 | 528 | 520 | 525 | 2,884,000 | 5,250 |
| 2013-02-05 | 523 | 560 | 507 | 515 | 11,585,000 | 5,150 |
| 2013-02-04 | 471 | 494 | 471 | 491 | 4,736,000 | 4,910 |
| 2013-02-01 | 483 | 484 | 467 | 470 | 3,584,000 | 4,700 |
| 2013-01-31 | 456 | 479 | 455 | 476 | 6,018,000 | 4,760 |
| 2013-01-30 | 435 | 450 | 434 | 450 | 3,527,000 | 4,500 |
| 2013-01-29 | 414 | 439 | 412 | 431 | 4,418,000 | 4,310 |
| 2013-01-28 | 415 | 419 | 411 | 414 | 2,566,000 | 4,140 |
| 2013-01-25 | 410 | 411 | 403 | 411 | 3,114,000 | 4,110 |
| 2013-01-24 | 391 | 409 | 388 | 406 | 3,475,000 | 4,060 |
| 2013-01-23 | 377 | 395 | 376 | 389 | 4,041,000 | 3,890 |
| 2013-01-22 | 382 | 391 | 375 | 380 | 3,247,000 | 3,800 |
| 2013-01-21 | 395 | 397 | 383 | 390 | 2,546,000 | 3,900 |
| 2013-01-18 | 382 | 395 | 382 | 394 | 2,442,000 | 3,940 |
| 2013-01-17 | 379 | 383 | 363 | 371 | 2,461,000 | 3,710 |
| 2013-01-16 | 392 | 393 | 377 | 378 | 2,338,000 | 3,780 |
| 2013-01-15 | 407 | 408 | 391 | 393 | 3,010,000 | 3,930 |
| 2013-01-11 | 410 | 415 | 401 | 403 | 2,291,000 | 4,030 |
| 2013-01-10 | 398 | 408 | 395 | 405 | 1,713,000 | 4,050 |
| 2013-01-09 | 380 | 394 | 375 | 390 | 2,792,000 | 3,900 |
| 2013-01-08 | 401 | 402 | 388 | 389 | 2,192,000 | 3,890 |
| 2013-01-07 | 418 | 418 | 400 | 401 | 2,523,000 | 4,010 |
| 2013-01-04 | 420 | 422 | 413 | 416 | 2,105,000 | 4,160 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株