5541 大平洋金属(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 365 | 370 | 365 | 365 | 1,672,000 | 3,650 |
| 2014-12-29 | 361 | 370 | 361 | 365 | 1,952,000 | 3,650 |
| 2014-12-26 | 359 | 361 | 357 | 359 | 1,348,000 | 3,590 |
| 2014-12-25 | 359 | 360 | 355 | 356 | 2,022,000 | 3,560 |
| 2014-12-24 | 369 | 370 | 360 | 363 | 2,418,000 | 3,630 |
| 2014-12-22 | 364 | 369 | 358 | 368 | 1,871,000 | 3,680 |
| 2014-12-19 | 369 | 371 | 365 | 366 | 1,783,000 | 3,660 |
| 2014-12-18 | 367 | 369 | 364 | 365 | 2,088,000 | 3,650 |
| 2014-12-17 | 350 | 363 | 348 | 360 | 2,879,000 | 3,600 |
| 2014-12-16 | 359 | 359 | 347 | 349 | 3,117,000 | 3,490 |
| 2014-12-15 | 365 | 367 | 362 | 363 | 1,844,000 | 3,630 |
| 2014-12-12 | 369 | 372 | 366 | 368 | 3,312,000 | 3,680 |
| 2014-12-11 | 373 | 373 | 366 | 373 | 2,208,000 | 3,730 |
| 2014-12-10 | 385 | 385 | 377 | 381 | 2,428,000 | 3,810 |
| 2014-12-09 | 387 | 392 | 386 | 388 | 1,775,000 | 3,880 |
| 2014-12-08 | 395 | 397 | 387 | 393 | 3,401,000 | 3,930 |
| 2014-12-05 | 398 | 402 | 386 | 395 | 10,121,000 | 3,950 |
| 2014-12-04 | 356 | 386 | 356 | 383 | 14,061,000 | 3,830 |
| 2014-12-03 | 348 | 355 | 348 | 352 | 2,052,000 | 3,520 |
| 2014-12-02 | 343 | 349 | 343 | 347 | 2,418,000 | 3,470 |
| 2014-12-01 | 352 | 352 | 341 | 343 | 3,195,000 | 3,430 |
| 2014-11-28 | 355 | 355 | 347 | 350 | 4,009,000 | 3,500 |
| 2014-11-27 | 373 | 374 | 353 | 357 | 5,835,000 | 3,570 |
| 2014-11-26 | 377 | 378 | 368 | 377 | 3,514,000 | 3,770 |
| 2014-11-25 | 349 | 379 | 348 | 377 | 10,133,000 | 3,770 |
| 2014-11-21 | 338 | 350 | 337 | 348 | 2,508,000 | 3,480 |
| 2014-11-20 | 342 | 343 | 335 | 339 | 2,268,000 | 3,390 |
| 2014-11-19 | 346 | 347 | 342 | 342 | 2,037,000 | 3,420 |
| 2014-11-18 | 345 | 347 | 342 | 345 | 1,749,000 | 3,450 |
| 2014-11-17 | 354 | 357 | 343 | 344 | 3,400,000 | 3,440 |
| 2014-11-14 | 351 | 353 | 346 | 351 | 3,373,000 | 3,510 |
| 2014-11-13 | 343 | 347 | 342 | 345 | 1,794,000 | 3,450 |
| 2014-11-12 | 357 | 358 | 342 | 344 | 3,401,000 | 3,440 |
| 2014-11-11 | 343 | 353 | 340 | 353 | 4,005,000 | 3,530 |
| 2014-11-10 | 335 | 343 | 334 | 342 | 2,307,000 | 3,420 |
| 2014-11-07 | 337 | 342 | 336 | 339 | 2,044,000 | 3,390 |
| 2014-11-06 | 347 | 348 | 335 | 337 | 3,720,000 | 3,370 |
| 2014-11-05 | 343 | 354 | 343 | 347 | 3,259,000 | 3,470 |
| 2014-11-04 | 354 | 355 | 340 | 343 | 4,710,000 | 3,430 |
| 2014-10-31 | 340 | 346 | 331 | 345 | 6,749,000 | 3,450 |
| 2014-10-30 | 356 | 358 | 349 | 351 | 2,316,000 | 3,510 |
| 2014-10-29 | 345 | 356 | 345 | 355 | 3,267,000 | 3,550 |
| 2014-10-28 | 340 | 343 | 335 | 343 | 2,007,000 | 3,430 |
| 2014-10-27 | 342 | 344 | 338 | 342 | 1,735,000 | 3,420 |
| 2014-10-24 | 338 | 343 | 337 | 338 | 2,022,000 | 3,380 |
| 2014-10-23 | 336 | 341 | 333 | 334 | 2,478,000 | 3,340 |
| 2014-10-22 | 335 | 343 | 334 | 342 | 2,714,000 | 3,420 |
| 2014-10-21 | 336 | 338 | 328 | 329 | 3,083,000 | 3,290 |
| 2014-10-20 | 338 | 340 | 332 | 337 | 4,016,000 | 3,370 |
| 2014-10-17 | 339 | 341 | 329 | 331 | 3,751,000 | 3,310 |
| 2014-10-16 | 338 | 344 | 337 | 338 | 2,785,000 | 3,380 |
| 2014-10-15 | 346 | 351 | 341 | 350 | 2,940,000 | 3,500 |
| 2014-10-14 | 335 | 352 | 334 | 348 | 2,971,000 | 3,480 |
| 2014-10-10 | 346 | 346 | 339 | 343 | 3,193,000 | 3,430 |
| 2014-10-09 | 360 | 365 | 350 | 351 | 2,590,000 | 3,510 |
| 2014-10-08 | 360 | 362 | 356 | 360 | 2,240,000 | 3,600 |
| 2014-10-07 | 371 | 371 | 362 | 365 | 2,314,000 | 3,650 |
| 2014-10-06 | 366 | 376 | 366 | 373 | 2,083,000 | 3,730 |
| 2014-10-03 | 362 | 367 | 360 | 363 | 2,627,000 | 3,630 |
| 2014-10-02 | 373 | 374 | 363 | 364 | 3,595,000 | 3,640 |
| 2014-10-01 | 382 | 383 | 377 | 379 | 1,980,000 | 3,790 |
| 2014-09-30 | 393 | 394 | 378 | 383 | 4,114,000 | 3,830 |
| 2014-09-29 | 396 | 402 | 393 | 397 | 2,023,000 | 3,970 |
| 2014-09-26 | 389 | 400 | 389 | 397 | 2,077,000 | 3,970 |
| 2014-09-25 | 397 | 397 | 390 | 393 | 1,790,000 | 3,930 |
| 2014-09-24 | 387 | 398 | 386 | 389 | 2,315,000 | 3,890 |
| 2014-09-22 | 400 | 401 | 391 | 393 | 1,883,000 | 3,930 |
| 2014-09-19 | 402 | 405 | 401 | 402 | 1,277,000 | 4,020 |
| 2014-09-18 | 402 | 403 | 397 | 402 | 1,730,000 | 4,020 |
| 2014-09-17 | 401 | 406 | 400 | 402 | 2,266,000 | 4,020 |
| 2014-09-16 | 412 | 412 | 399 | 401 | 4,075,000 | 4,010 |
| 2014-09-12 | 413 | 421 | 409 | 417 | 5,026,000 | 4,170 |
| 2014-09-11 | 429 | 429 | 421 | 424 | 2,153,000 | 4,240 |
| 2014-09-10 | 408 | 430 | 408 | 423 | 6,423,000 | 4,230 |
| 2014-09-09 | 421 | 423 | 407 | 408 | 3,282,000 | 4,080 |
| 2014-09-08 | 420 | 425 | 418 | 421 | 3,042,000 | 4,210 |
| 2014-09-05 | 421 | 424 | 404 | 417 | 8,880,000 | 4,170 |
| 2014-09-04 | 448 | 450 | 425 | 428 | 4,419,000 | 4,280 |
| 2014-09-03 | 450 | 451 | 441 | 444 | 3,237,000 | 4,440 |
| 2014-09-02 | 444 | 447 | 441 | 443 | 2,113,000 | 4,430 |
| 2014-09-01 | 444 | 447 | 438 | 444 | 2,641,000 | 4,440 |
| 2014-08-29 | 430 | 443 | 428 | 439 | 4,477,000 | 4,390 |
| 2014-08-28 | 428 | 429 | 423 | 426 | 1,581,000 | 4,260 |
| 2014-08-27 | 424 | 430 | 420 | 429 | 2,806,000 | 4,290 |
| 2014-08-26 | 419 | 434 | 416 | 428 | 6,198,000 | 4,280 |
| 2014-08-25 | 417 | 417 | 408 | 413 | 1,563,000 | 4,130 |
| 2014-08-22 | 411 | 413 | 403 | 411 | 3,078,000 | 4,110 |
| 2014-08-21 | 416 | 419 | 408 | 414 | 3,189,000 | 4,140 |
| 2014-08-20 | 405 | 424 | 405 | 418 | 5,810,000 | 4,180 |
| 2014-08-19 | 398 | 408 | 397 | 405 | 5,695,000 | 4,050 |
| 2014-08-18 | 388 | 393 | 387 | 388 | 2,049,000 | 3,880 |
| 2014-08-15 | 391 | 393 | 383 | 386 | 3,171,000 | 3,860 |
| 2014-08-14 | 380 | 394 | 379 | 390 | 6,200,000 | 3,900 |
| 2014-08-13 | 394 | 401 | 378 | 381 | 9,897,000 | 3,810 |
| 2014-08-12 | 365 | 376 | 363 | 375 | 5,832,000 | 3,750 |
| 2014-08-11 | 387 | 391 | 358 | 361 | 8,237,000 | 3,610 |
| 2014-08-08 | 392 | 393 | 376 | 386 | 7,218,000 | 3,860 |
| 2014-08-07 | 412 | 416 | 373 | 392 | 13,663,000 | 3,920 |
| 2014-08-06 | 418 | 421 | 418 | 418 | 5,423,000 | 4,180 |
| 2014-08-05 | 507 | 507 | 497 | 498 | 1,810,000 | 4,980 |
| 2014-08-04 | 508 | 509 | 503 | 504 | 1,481,000 | 5,040 |
| 2014-08-01 | 507 | 516 | 505 | 511 | 1,614,000 | 5,110 |
| 2014-07-31 | 520 | 521 | 511 | 512 | 1,537,000 | 5,120 |
| 2014-07-30 | 516 | 518 | 510 | 515 | 1,745,000 | 5,150 |
| 2014-07-29 | 520 | 524 | 514 | 521 | 1,994,000 | 5,210 |
| 2014-07-28 | 519 | 523 | 513 | 521 | 1,359,000 | 5,210 |
| 2014-07-25 | 516 | 518 | 509 | 515 | 1,610,000 | 5,150 |
| 2014-07-24 | 530 | 531 | 510 | 513 | 3,929,000 | 5,130 |
| 2014-07-23 | 535 | 542 | 524 | 524 | 3,937,000 | 5,240 |
| 2014-07-22 | 512 | 533 | 501 | 533 | 6,372,000 | 5,330 |
| 2014-07-18 | 514 | 520 | 510 | 513 | 2,087,000 | 5,130 |
| 2014-07-17 | 522 | 524 | 513 | 517 | 1,536,000 | 5,170 |
| 2014-07-16 | 526 | 526 | 518 | 522 | 1,381,000 | 5,220 |
| 2014-07-15 | 526 | 527 | 520 | 525 | 1,600,000 | 5,250 |
| 2014-07-14 | 534 | 535 | 520 | 526 | 1,472,000 | 5,260 |
| 2014-07-11 | 516 | 526 | 516 | 524 | 1,605,000 | 5,240 |
| 2014-07-10 | 525 | 535 | 518 | 525 | 2,926,000 | 5,250 |
| 2014-07-09 | 536 | 538 | 513 | 524 | 3,550,000 | 5,240 |
| 2014-07-08 | 531 | 531 | 520 | 528 | 3,036,000 | 5,280 |
| 2014-07-07 | 553 | 554 | 534 | 535 | 2,948,000 | 5,350 |
| 2014-07-04 | 555 | 556 | 541 | 551 | 4,599,000 | 5,510 |
| 2014-07-03 | 530 | 552 | 526 | 545 | 9,727,000 | 5,450 |
| 2014-07-02 | 523 | 528 | 515 | 523 | 3,424,000 | 5,230 |
| 2014-07-01 | 493 | 524 | 493 | 522 | 8,530,000 | 5,220 |
| 2014-06-30 | 496 | 496 | 487 | 493 | 1,506,000 | 4,930 |
| 2014-06-27 | 500 | 500 | 490 | 492 | 2,065,000 | 4,920 |
| 2014-06-26 | 500 | 501 | 492 | 501 | 1,857,000 | 5,010 |
| 2014-06-25 | 497 | 504 | 493 | 496 | 2,555,000 | 4,960 |
| 2014-06-24 | 493 | 508 | 489 | 506 | 3,233,000 | 5,060 |
| 2014-06-23 | 494 | 501 | 491 | 495 | 2,372,000 | 4,950 |
| 2014-06-20 | 486 | 492 | 477 | 490 | 3,139,000 | 4,900 |
| 2014-06-19 | 499 | 501 | 481 | 486 | 5,994,000 | 4,860 |
| 2014-06-18 | 490 | 503 | 489 | 503 | 6,664,000 | 5,030 |
| 2014-06-17 | 480 | 486 | 478 | 485 | 2,776,000 | 4,850 |
| 2014-06-16 | 484 | 490 | 472 | 477 | 3,211,000 | 4,770 |
| 2014-06-13 | 455 | 482 | 455 | 479 | 5,337,000 | 4,790 |
| 2014-06-12 | 468 | 469 | 458 | 462 | 3,086,000 | 4,620 |
| 2014-06-11 | 466 | 477 | 466 | 474 | 2,598,000 | 4,740 |
| 2014-06-10 | 470 | 473 | 462 | 471 | 3,101,000 | 4,710 |
| 2014-06-09 | 483 | 486 | 466 | 468 | 3,161,000 | 4,680 |
| 2014-06-06 | 474 | 482 | 472 | 481 | 3,689,000 | 4,810 |
| 2014-06-05 | 487 | 488 | 465 | 474 | 4,768,000 | 4,740 |
| 2014-06-04 | 494 | 494 | 487 | 489 | 3,214,000 | 4,890 |
| 2014-06-03 | 501 | 510 | 493 | 495 | 3,100,000 | 4,950 |
| 2014-06-02 | 494 | 497 | 486 | 497 | 4,834,000 | 4,970 |
| 2014-05-30 | 481 | 486 | 477 | 481 | 5,355,000 | 4,810 |
| 2014-05-29 | 503 | 508 | 488 | 489 | 5,911,000 | 4,890 |
| 2014-05-28 | 508 | 509 | 497 | 501 | 4,135,000 | 5,010 |
| 2014-05-27 | 511 | 524 | 508 | 508 | 6,090,000 | 5,080 |
| 2014-05-26 | 510 | 518 | 507 | 509 | 3,951,000 | 5,090 |
| 2014-05-23 | 522 | 522 | 510 | 512 | 7,072,000 | 5,120 |
| 2014-05-22 | 530 | 537 | 509 | 521 | 18,072,000 | 5,210 |
| 2014-05-21 | 490 | 522 | 490 | 520 | 32,314,000 | 5,200 |
| 2014-05-20 | 468 | 528 | 468 | 493 | 35,929,000 | 4,930 |
| 2014-05-19 | 456 | 470 | 451 | 454 | 7,340,000 | 4,540 |
| 2014-05-16 | 438 | 455 | 437 | 442 | 6,797,000 | 4,420 |
| 2014-05-15 | 457 | 459 | 443 | 449 | 7,311,000 | 4,490 |
| 2014-05-14 | 483 | 484 | 453 | 462 | 7,467,000 | 4,620 |
| 2014-05-13 | 497 | 497 | 483 | 486 | 3,231,000 | 4,860 |
| 2014-05-12 | 504 | 506 | 481 | 485 | 7,725,000 | 4,850 |
| 2014-05-09 | 476 | 500 | 475 | 496 | 10,820,000 | 4,960 |
| 2014-05-08 | 460 | 474 | 459 | 469 | 4,385,000 | 4,690 |
| 2014-05-07 | 450 | 462 | 448 | 456 | 5,116,000 | 4,560 |
| 2014-05-02 | 464 | 468 | 452 | 458 | 4,551,000 | 4,580 |
| 2014-05-01 | 470 | 472 | 461 | 466 | 4,463,000 | 4,660 |
| 2014-04-30 | 473 | 482 | 464 | 475 | 4,332,000 | 4,750 |
| 2014-04-28 | 473 | 476 | 467 | 472 | 2,405,000 | 4,720 |
| 2014-04-25 | 479 | 485 | 471 | 477 | 3,758,000 | 4,770 |
| 2014-04-24 | 481 | 498 | 479 | 481 | 6,781,000 | 4,810 |
| 2014-04-23 | 468 | 483 | 460 | 481 | 7,296,000 | 4,810 |
| 2014-04-22 | 493 | 497 | 465 | 466 | 8,587,000 | 4,660 |
| 2014-04-21 | 479 | 493 | 478 | 491 | 6,164,000 | 4,910 |
| 2014-04-18 | 478 | 489 | 471 | 478 | 6,852,000 | 4,780 |
| 2014-04-17 | 465 | 482 | 462 | 478 | 8,879,000 | 4,780 |
| 2014-04-16 | 441 | 467 | 441 | 466 | 8,262,000 | 4,660 |
| 2014-04-15 | 448 | 455 | 440 | 442 | 7,521,000 | 4,420 |
| 2014-04-14 | 433 | 450 | 432 | 440 | 4,860,000 | 4,400 |
| 2014-04-11 | 431 | 438 | 425 | 436 | 6,510,000 | 4,360 |
| 2014-04-10 | 412 | 440 | 412 | 439 | 8,448,000 | 4,390 |
| 2014-04-09 | 401 | 418 | 401 | 408 | 6,046,000 | 4,080 |
| 2014-04-08 | 390 | 412 | 388 | 406 | 3,520,000 | 4,060 |
| 2014-04-07 | 386 | 394 | 386 | 391 | 1,113,000 | 3,910 |
| 2014-04-04 | 383 | 396 | 383 | 394 | 2,426,000 | 3,940 |
| 2014-04-03 | 383 | 387 | 381 | 383 | 1,479,000 | 3,830 |
| 2014-04-02 | 386 | 388 | 379 | 381 | 1,409,000 | 3,810 |
| 2014-04-01 | 382 | 389 | 375 | 385 | 1,614,000 | 3,850 |
| 2014-03-31 | 384 | 385 | 379 | 385 | 1,064,000 | 3,850 |
| 2014-03-28 | 376 | 384 | 372 | 382 | 1,267,000 | 3,820 |
| 2014-03-27 | 368 | 379 | 364 | 377 | 1,914,000 | 3,770 |
| 2014-03-26 | 378 | 380 | 365 | 368 | 2,387,000 | 3,680 |
| 2014-03-25 | 373 | 382 | 368 | 376 | 2,390,000 | 3,760 |
| 2014-03-24 | 356 | 379 | 355 | 377 | 3,781,000 | 3,770 |
| 2014-03-20 | 363 | 363 | 348 | 352 | 4,938,000 | 3,520 |
| 2014-03-19 | 352 | 364 | 348 | 361 | 4,176,000 | 3,610 |
| 2014-03-18 | 337 | 352 | 337 | 348 | 2,614,000 | 3,480 |
| 2014-03-17 | 331 | 336 | 328 | 330 | 1,167,000 | 3,300 |
| 2014-03-14 | 330 | 337 | 327 | 333 | 3,648,000 | 3,330 |
| 2014-03-13 | 347 | 348 | 341 | 342 | 875,000 | 3,420 |
| 2014-03-12 | 349 | 350 | 345 | 346 | 972,000 | 3,460 |
| 2014-03-11 | 353 | 356 | 346 | 352 | 1,109,000 | 3,520 |
| 2014-03-10 | 355 | 356 | 348 | 351 | 1,466,000 | 3,510 |
| 2014-03-07 | 357 | 358 | 352 | 358 | 1,914,000 | 3,580 |
| 2014-03-06 | 344 | 356 | 344 | 354 | 3,677,000 | 3,540 |
| 2014-03-05 | 345 | 350 | 345 | 346 | 1,917,000 | 3,460 |
| 2014-03-04 | 333 | 342 | 333 | 340 | 1,073,000 | 3,400 |
| 2014-03-03 | 337 | 339 | 330 | 337 | 1,187,000 | 3,370 |
| 2014-02-28 | 341 | 344 | 336 | 340 | 1,179,000 | 3,400 |
| 2014-02-27 | 340 | 343 | 336 | 340 | 1,161,000 | 3,400 |
| 2014-02-26 | 341 | 350 | 341 | 343 | 1,407,000 | 3,430 |
| 2014-02-25 | 345 | 346 | 341 | 344 | 1,110,000 | 3,440 |
| 2014-02-24 | 337 | 346 | 332 | 336 | 1,127,000 | 3,360 |
| 2014-02-21 | 331 | 338 | 331 | 338 | 1,180,000 | 3,380 |
| 2014-02-20 | 335 | 338 | 323 | 326 | 2,039,000 | 3,260 |
| 2014-02-19 | 335 | 344 | 331 | 343 | 1,400,000 | 3,430 |
| 2014-02-18 | 327 | 341 | 327 | 338 | 2,176,000 | 3,380 |
| 2014-02-17 | 323 | 325 | 315 | 322 | 2,664,000 | 3,220 |
| 2014-02-14 | 339 | 341 | 319 | 323 | 3,242,000 | 3,230 |
| 2014-02-13 | 353 | 354 | 341 | 343 | 1,035,000 | 3,430 |
| 2014-02-12 | 351 | 356 | 349 | 353 | 1,072,000 | 3,530 |
| 2014-02-10 | 358 | 359 | 350 | 352 | 770,000 | 3,520 |
| 2014-02-07 | 344 | 351 | 344 | 351 | 1,066,000 | 3,510 |
| 2014-02-06 | 342 | 342 | 336 | 337 | 1,272,000 | 3,370 |
| 2014-02-05 | 341 | 342 | 327 | 337 | 1,588,000 | 3,370 |
| 2014-02-04 | 340 | 345 | 330 | 331 | 2,456,000 | 3,310 |
| 2014-02-03 | 360 | 362 | 352 | 355 | 1,632,000 | 3,550 |
| 2014-01-31 | 377 | 377 | 359 | 364 | 1,323,000 | 3,640 |
| 2014-01-30 | 367 | 375 | 363 | 373 | 1,883,000 | 3,730 |
| 2014-01-29 | 375 | 381 | 371 | 380 | 1,185,000 | 3,800 |
| 2014-01-28 | 367 | 372 | 364 | 368 | 1,571,000 | 3,680 |
| 2014-01-27 | 372 | 375 | 366 | 366 | 2,390,000 | 3,660 |
| 2014-01-24 | 383 | 388 | 382 | 385 | 2,071,000 | 3,850 |
| 2014-01-23 | 399 | 399 | 388 | 392 | 2,110,000 | 3,920 |
| 2014-01-22 | 409 | 409 | 391 | 398 | 2,557,000 | 3,980 |
| 2014-01-21 | 399 | 411 | 397 | 407 | 2,508,000 | 4,070 |
| 2014-01-20 | 401 | 403 | 395 | 400 | 1,083,000 | 4,000 |
| 2014-01-17 | 396 | 404 | 396 | 401 | 2,734,000 | 4,010 |
| 2014-01-16 | 395 | 404 | 390 | 395 | 4,922,000 | 3,950 |
| 2014-01-15 | 373 | 399 | 373 | 394 | 5,269,000 | 3,940 |
| 2014-01-14 | 369 | 377 | 366 | 369 | 2,166,000 | 3,690 |
| 2014-01-10 | 370 | 377 | 369 | 376 | 2,109,000 | 3,760 |
| 2014-01-09 | 373 | 377 | 372 | 374 | 1,396,000 | 3,740 |
| 2014-01-08 | 373 | 376 | 372 | 376 | 1,179,000 | 3,760 |
| 2014-01-07 | 374 | 379 | 370 | 372 | 1,630,000 | 3,720 |
| 2014-01-06 | 376 | 381 | 370 | 373 | 2,417,000 | 3,730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株
