5541 大平洋金属(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 340 | 344 | 337 | 339 | 728,000 | 3,390 |
| 2015-12-29 | 337 | 340 | 332 | 337 | 1,103,000 | 3,370 |
| 2015-12-28 | 334 | 341 | 332 | 336 | 1,885,000 | 3,360 |
| 2015-12-25 | 326 | 335 | 323 | 329 | 1,998,000 | 3,290 |
| 2015-12-24 | 329 | 341 | 328 | 331 | 3,417,000 | 3,310 |
| 2015-12-22 | 323 | 333 | 323 | 325 | 2,041,000 | 3,250 |
| 2015-12-21 | 319 | 326 | 318 | 324 | 1,602,000 | 3,240 |
| 2015-12-18 | 324 | 333 | 320 | 320 | 2,292,000 | 3,200 |
| 2015-12-17 | 321 | 326 | 321 | 324 | 2,015,000 | 3,240 |
| 2015-12-16 | 313 | 326 | 312 | 318 | 2,902,000 | 3,180 |
| 2015-12-15 | 309 | 312 | 306 | 308 | 1,061,000 | 3,080 |
| 2015-12-14 | 307 | 311 | 303 | 309 | 1,288,000 | 3,090 |
| 2015-12-11 | 306 | 319 | 306 | 312 | 3,197,000 | 3,120 |
| 2015-12-10 | 309 | 315 | 309 | 310 | 1,243,000 | 3,100 |
| 2015-12-09 | 309 | 314 | 307 | 314 | 1,746,000 | 3,140 |
| 2015-12-08 | 316 | 319 | 306 | 313 | 1,811,000 | 3,130 |
| 2015-12-07 | 316 | 319 | 316 | 319 | 1,077,000 | 3,190 |
| 2015-12-04 | 315 | 318 | 312 | 315 | 1,662,000 | 3,150 |
| 2015-12-03 | 318 | 320 | 313 | 319 | 2,010,000 | 3,190 |
| 2015-12-02 | 323 | 324 | 321 | 322 | 903,000 | 3,220 |
| 2015-12-01 | 319 | 323 | 319 | 321 | 1,950,000 | 3,210 |
| 2015-11-30 | 328 | 328 | 320 | 323 | 1,977,000 | 3,230 |
| 2015-11-27 | 329 | 338 | 326 | 326 | 2,147,000 | 3,260 |
| 2015-11-26 | 329 | 331 | 325 | 328 | 1,799,000 | 3,280 |
| 2015-11-25 | 328 | 332 | 326 | 326 | 2,086,000 | 3,260 |
| 2015-11-24 | 331 | 332 | 325 | 329 | 2,251,000 | 3,290 |
| 2015-11-20 | 330 | 335 | 330 | 333 | 966,000 | 3,330 |
| 2015-11-19 | 329 | 336 | 328 | 333 | 1,412,000 | 3,330 |
| 2015-11-18 | 341 | 341 | 330 | 331 | 1,820,000 | 3,310 |
| 2015-11-17 | 338 | 340 | 336 | 338 | 1,651,000 | 3,380 |
| 2015-11-16 | 332 | 336 | 331 | 335 | 1,249,000 | 3,350 |
| 2015-11-13 | 332 | 338 | 329 | 335 | 2,133,000 | 3,350 |
| 2015-11-12 | 333 | 337 | 323 | 334 | 3,215,000 | 3,340 |
| 2015-11-11 | 339 | 342 | 332 | 339 | 2,209,000 | 3,390 |
| 2015-11-10 | 338 | 344 | 337 | 341 | 1,648,000 | 3,410 |
| 2015-11-09 | 345 | 345 | 337 | 342 | 2,324,000 | 3,420 |
| 2015-11-06 | 344 | 347 | 338 | 345 | 1,655,000 | 3,450 |
| 2015-11-05 | 338 | 350 | 338 | 342 | 2,646,000 | 3,420 |
| 2015-11-04 | 334 | 346 | 334 | 338 | 2,775,000 | 3,380 |
| 2015-11-02 | 320 | 332 | 317 | 331 | 4,141,000 | 3,310 |
| 2015-10-30 | 334 | 334 | 320 | 325 | 3,223,000 | 3,250 |
| 2015-10-29 | 330 | 336 | 329 | 333 | 3,024,000 | 3,330 |
| 2015-10-28 | 328 | 330 | 322 | 328 | 1,393,000 | 3,280 |
| 2015-10-27 | 331 | 331 | 323 | 326 | 1,583,000 | 3,260 |
| 2015-10-26 | 331 | 332 | 327 | 329 | 1,312,000 | 3,290 |
| 2015-10-23 | 327 | 334 | 324 | 327 | 2,377,000 | 3,270 |
| 2015-10-22 | 316 | 324 | 316 | 321 | 1,828,000 | 3,210 |
| 2015-10-21 | 305 | 325 | 305 | 319 | 3,168,000 | 3,190 |
| 2015-10-20 | 305 | 309 | 301 | 308 | 1,112,000 | 3,080 |
| 2015-10-19 | 308 | 311 | 302 | 305 | 1,872,000 | 3,050 |
| 2015-10-16 | 304 | 308 | 303 | 304 | 1,388,000 | 3,040 |
| 2015-10-15 | 295 | 304 | 295 | 301 | 1,390,000 | 3,010 |
| 2015-10-14 | 302 | 305 | 294 | 297 | 2,361,000 | 2,970 |
| 2015-10-13 | 305 | 310 | 302 | 305 | 2,762,000 | 3,050 |
| 2015-10-09 | 296 | 306 | 295 | 304 | 3,097,000 | 3,040 |
| 2015-10-08 | 293 | 303 | 291 | 292 | 2,996,000 | 2,920 |
| 2015-10-07 | 279 | 293 | 277 | 293 | 3,676,000 | 2,930 |
| 2015-10-06 | 285 | 287 | 276 | 278 | 2,863,000 | 2,780 |
| 2015-10-05 | 270 | 291 | 270 | 282 | 3,191,000 | 2,820 |
| 2015-10-02 | 273 | 281 | 272 | 278 | 1,294,000 | 2,780 |
| 2015-10-01 | 275 | 282 | 274 | 278 | 2,071,000 | 2,780 |
| 2015-09-30 | 276 | 278 | 267 | 276 | 2,810,000 | 2,760 |
| 2015-09-29 | 283 | 283 | 270 | 273 | 2,825,000 | 2,730 |
| 2015-09-28 | 300 | 300 | 286 | 288 | 2,091,000 | 2,880 |
| 2015-09-25 | 295 | 298 | 293 | 298 | 1,549,000 | 2,980 |
| 2015-09-24 | 297 | 304 | 292 | 295 | 1,776,000 | 2,950 |
| 2015-09-18 | 303 | 304 | 299 | 301 | 2,059,000 | 3,010 |
| 2015-09-17 | 307 | 310 | 303 | 303 | 1,767,000 | 3,030 |
| 2015-09-16 | 305 | 305 | 301 | 303 | 1,124,000 | 3,030 |
| 2015-09-15 | 303 | 304 | 300 | 303 | 1,654,000 | 3,030 |
| 2015-09-14 | 308 | 309 | 297 | 303 | 2,211,000 | 3,030 |
| 2015-09-11 | 305 | 311 | 304 | 307 | 3,079,000 | 3,070 |
| 2015-09-10 | 307 | 312 | 304 | 308 | 1,643,000 | 3,080 |
| 2015-09-09 | 306 | 315 | 300 | 314 | 2,646,000 | 3,140 |
| 2015-09-08 | 301 | 311 | 299 | 299 | 2,348,000 | 2,990 |
| 2015-09-07 | 298 | 302 | 294 | 300 | 1,448,000 | 3,000 |
| 2015-09-04 | 307 | 309 | 295 | 302 | 2,239,000 | 3,020 |
| 2015-09-03 | 307 | 313 | 303 | 305 | 2,487,000 | 3,050 |
| 2015-09-02 | 303 | 310 | 297 | 304 | 4,559,000 | 3,040 |
| 2015-09-01 | 316 | 323 | 308 | 308 | 3,916,000 | 3,080 |
| 2015-08-31 | 317 | 325 | 316 | 320 | 1,803,000 | 3,200 |
| 2015-08-28 | 318 | 332 | 317 | 321 | 4,556,000 | 3,210 |
| 2015-08-27 | 313 | 313 | 303 | 310 | 3,492,000 | 3,100 |
| 2015-08-26 | 312 | 314 | 299 | 305 | 6,349,000 | 3,050 |
| 2015-08-25 | 327 | 332 | 311 | 316 | 4,380,000 | 3,160 |
| 2015-08-24 | 346 | 349 | 337 | 338 | 2,595,000 | 3,380 |
| 2015-08-21 | 357 | 364 | 350 | 351 | 1,763,000 | 3,510 |
| 2015-08-20 | 361 | 363 | 355 | 361 | 1,214,000 | 3,610 |
| 2015-08-19 | 366 | 368 | 361 | 363 | 1,301,000 | 3,630 |
| 2015-08-18 | 364 | 370 | 361 | 366 | 1,144,000 | 3,660 |
| 2015-08-17 | 355 | 368 | 353 | 364 | 2,384,000 | 3,640 |
| 2015-08-14 | 358 | 358 | 351 | 354 | 1,651,000 | 3,540 |
| 2015-08-13 | 359 | 363 | 352 | 358 | 2,275,000 | 3,580 |
| 2015-08-12 | 367 | 368 | 361 | 367 | 1,319,000 | 3,670 |
| 2015-08-11 | 368 | 375 | 366 | 370 | 1,864,000 | 3,700 |
| 2015-08-10 | 363 | 367 | 359 | 365 | 1,142,000 | 3,650 |
| 2015-08-07 | 358 | 375 | 355 | 365 | 3,090,000 | 3,650 |
| 2015-08-06 | 355 | 362 | 344 | 362 | 3,573,000 | 3,620 |
| 2015-08-05 | 362 | 366 | 358 | 361 | 1,296,000 | 3,610 |
| 2015-08-04 | 361 | 364 | 359 | 363 | 1,198,000 | 3,630 |
| 2015-08-03 | 373 | 374 | 362 | 366 | 1,756,000 | 3,660 |
| 2015-07-31 | 375 | 377 | 369 | 376 | 1,243,000 | 3,760 |
| 2015-07-30 | 362 | 377 | 360 | 373 | 3,095,000 | 3,730 |
| 2015-07-29 | 363 | 366 | 360 | 360 | 1,124,000 | 3,600 |
| 2015-07-28 | 357 | 360 | 351 | 359 | 1,736,000 | 3,590 |
| 2015-07-27 | 360 | 364 | 354 | 361 | 1,445,000 | 3,610 |
| 2015-07-24 | 358 | 365 | 358 | 363 | 1,025,000 | 3,630 |
| 2015-07-23 | 366 | 366 | 361 | 365 | 996,000 | 3,650 |
| 2015-07-22 | 359 | 368 | 358 | 365 | 1,330,000 | 3,650 |
| 2015-07-21 | 362 | 365 | 361 | 363 | 1,016,000 | 3,630 |
| 2015-07-17 | 359 | 362 | 355 | 360 | 1,299,000 | 3,600 |
| 2015-07-16 | 359 | 360 | 353 | 360 | 1,799,000 | 3,600 |
| 2015-07-15 | 358 | 364 | 357 | 360 | 2,380,000 | 3,600 |
| 2015-07-14 | 356 | 364 | 351 | 353 | 2,926,000 | 3,530 |
| 2015-07-13 | 352 | 357 | 350 | 352 | 1,503,000 | 3,520 |
| 2015-07-10 | 350 | 354 | 341 | 352 | 2,503,000 | 3,520 |
| 2015-07-09 | 347 | 353 | 337 | 351 | 3,368,000 | 3,510 |
| 2015-07-08 | 365 | 365 | 347 | 350 | 5,505,000 | 3,500 |
| 2015-07-07 | 372 | 377 | 364 | 367 | 1,415,000 | 3,670 |
| 2015-07-06 | 366 | 371 | 363 | 369 | 2,112,000 | 3,690 |
| 2015-07-03 | 371 | 373 | 366 | 373 | 1,751,000 | 3,730 |
| 2015-07-02 | 375 | 379 | 372 | 374 | 1,546,000 | 3,740 |
| 2015-07-01 | 375 | 377 | 370 | 371 | 1,633,000 | 3,710 |
| 2015-06-30 | 371 | 373 | 360 | 372 | 3,592,000 | 3,720 |
| 2015-06-29 | 377 | 378 | 369 | 375 | 2,261,000 | 3,750 |
| 2015-06-26 | 386 | 386 | 381 | 383 | 1,208,000 | 3,830 |
| 2015-06-25 | 389 | 389 | 383 | 387 | 1,366,000 | 3,870 |
| 2015-06-24 | 393 | 397 | 389 | 389 | 1,463,000 | 3,890 |
| 2015-06-23 | 391 | 393 | 389 | 391 | 1,379,000 | 3,910 |
| 2015-06-22 | 388 | 393 | 386 | 387 | 783,000 | 3,870 |
| 2015-06-19 | 393 | 396 | 388 | 389 | 1,259,000 | 3,890 |
| 2015-06-18 | 392 | 394 | 388 | 390 | 1,315,000 | 3,900 |
| 2015-06-17 | 400 | 400 | 389 | 396 | 2,584,000 | 3,960 |
| 2015-06-16 | 407 | 407 | 397 | 402 | 1,401,000 | 4,020 |
| 2015-06-15 | 408 | 410 | 404 | 408 | 1,010,000 | 4,080 |
| 2015-06-12 | 419 | 419 | 408 | 411 | 2,724,000 | 4,110 |
| 2015-06-11 | 409 | 413 | 407 | 412 | 1,249,000 | 4,120 |
| 2015-06-10 | 411 | 414 | 402 | 406 | 1,546,000 | 4,060 |
| 2015-06-09 | 418 | 419 | 407 | 409 | 2,654,000 | 4,090 |
| 2015-06-08 | 417 | 426 | 417 | 420 | 2,625,000 | 4,200 |
| 2015-06-05 | 415 | 419 | 414 | 415 | 1,549,000 | 4,150 |
| 2015-06-04 | 420 | 421 | 411 | 415 | 2,431,000 | 4,150 |
| 2015-06-03 | 413 | 424 | 413 | 418 | 2,675,000 | 4,180 |
| 2015-06-02 | 420 | 422 | 411 | 413 | 2,429,000 | 4,130 |
| 2015-06-01 | 406 | 419 | 406 | 414 | 2,795,000 | 4,140 |
| 2015-05-29 | 405 | 416 | 402 | 409 | 4,206,000 | 4,090 |
| 2015-05-28 | 406 | 414 | 397 | 400 | 4,241,000 | 4,000 |
| 2015-05-27 | 390 | 405 | 388 | 400 | 3,641,000 | 4,000 |
| 2015-05-26 | 387 | 393 | 387 | 391 | 1,913,000 | 3,910 |
| 2015-05-25 | 392 | 392 | 386 | 390 | 1,650,000 | 3,900 |
| 2015-05-22 | 393 | 399 | 389 | 394 | 2,506,000 | 3,940 |
| 2015-05-21 | 389 | 400 | 387 | 394 | 3,810,000 | 3,940 |
| 2015-05-20 | 391 | 392 | 379 | 387 | 5,508,000 | 3,870 |
| 2015-05-19 | 395 | 396 | 389 | 394 | 2,611,000 | 3,940 |
| 2015-05-18 | 397 | 401 | 392 | 397 | 2,085,000 | 3,970 |
| 2015-05-15 | 400 | 401 | 391 | 396 | 2,889,000 | 3,960 |
| 2015-05-14 | 399 | 406 | 396 | 401 | 5,040,000 | 4,010 |
| 2015-05-13 | 382 | 399 | 379 | 397 | 10,895,000 | 3,970 |
| 2015-05-12 | 364 | 370 | 361 | 369 | 1,408,000 | 3,690 |
| 2015-05-11 | 365 | 369 | 362 | 364 | 1,735,000 | 3,640 |
| 2015-05-08 | 356 | 362 | 353 | 360 | 1,995,000 | 3,600 |
| 2015-05-07 | 355 | 360 | 354 | 358 | 2,238,000 | 3,580 |
| 2015-05-01 | 361 | 362 | 350 | 360 | 4,538,000 | 3,600 |
| 2015-04-30 | 362 | 371 | 361 | 366 | 3,653,000 | 3,660 |
| 2015-04-28 | 361 | 374 | 361 | 364 | 4,655,000 | 3,640 |
| 2015-04-27 | 356 | 362 | 356 | 359 | 2,551,000 | 3,590 |
| 2015-04-24 | 351 | 359 | 349 | 355 | 3,239,000 | 3,550 |
| 2015-04-23 | 342 | 354 | 341 | 350 | 3,891,000 | 3,500 |
| 2015-04-22 | 341 | 343 | 338 | 340 | 2,048,000 | 3,400 |
| 2015-04-21 | 346 | 346 | 338 | 341 | 2,788,000 | 3,410 |
| 2015-04-20 | 348 | 351 | 339 | 343 | 2,711,000 | 3,430 |
| 2015-04-17 | 345 | 352 | 345 | 348 | 3,244,000 | 3,480 |
| 2015-04-16 | 340 | 351 | 339 | 347 | 5,129,000 | 3,470 |
| 2015-04-15 | 333 | 340 | 333 | 339 | 3,972,000 | 3,390 |
| 2015-04-14 | 327 | 333 | 325 | 332 | 3,712,000 | 3,320 |
| 2015-04-13 | 328 | 332 | 324 | 330 | 4,082,000 | 3,300 |
| 2015-04-10 | 335 | 335 | 326 | 331 | 5,010,000 | 3,310 |
| 2015-04-09 | 344 | 345 | 335 | 338 | 3,933,000 | 3,380 |
| 2015-04-08 | 346 | 348 | 345 | 347 | 2,362,000 | 3,470 |
| 2015-04-07 | 337 | 346 | 337 | 344 | 3,204,000 | 3,440 |
| 2015-04-06 | 334 | 338 | 334 | 335 | 1,733,000 | 3,350 |
| 2015-04-03 | 329 | 334 | 328 | 334 | 1,756,000 | 3,340 |
| 2015-04-02 | 322 | 331 | 321 | 329 | 3,841,000 | 3,290 |
| 2015-04-01 | 326 | 326 | 318 | 320 | 3,786,000 | 3,200 |
| 2015-03-31 | 334 | 335 | 326 | 327 | 2,844,000 | 3,270 |
| 2015-03-30 | 334 | 336 | 326 | 334 | 2,373,000 | 3,340 |
| 2015-03-27 | 342 | 342 | 332 | 335 | 2,126,000 | 3,350 |
| 2015-03-26 | 339 | 343 | 337 | 342 | 1,490,000 | 3,420 |
| 2015-03-25 | 345 | 346 | 340 | 341 | 1,598,000 | 3,410 |
| 2015-03-24 | 340 | 346 | 340 | 344 | 2,212,000 | 3,440 |
| 2015-03-23 | 337 | 344 | 337 | 340 | 2,138,000 | 3,400 |
| 2015-03-20 | 334 | 335 | 332 | 335 | 1,352,000 | 3,350 |
| 2015-03-19 | 333 | 334 | 330 | 333 | 1,640,000 | 3,330 |
| 2015-03-18 | 335 | 335 | 332 | 334 | 1,379,000 | 3,340 |
| 2015-03-17 | 339 | 340 | 332 | 335 | 1,955,000 | 3,350 |
| 2015-03-16 | 342 | 343 | 336 | 338 | 2,039,000 | 3,380 |
| 2015-03-13 | 342 | 347 | 339 | 342 | 3,177,000 | 3,420 |
| 2015-03-12 | 343 | 343 | 337 | 340 | 1,623,000 | 3,400 |
| 2015-03-11 | 343 | 343 | 337 | 340 | 1,666,000 | 3,400 |
| 2015-03-10 | 348 | 349 | 340 | 345 | 1,736,000 | 3,450 |
| 2015-03-09 | 351 | 351 | 345 | 345 | 1,765,000 | 3,450 |
| 2015-03-06 | 353 | 356 | 350 | 352 | 1,264,000 | 3,520 |
| 2015-03-05 | 352 | 359 | 350 | 353 | 2,466,000 | 3,530 |
| 2015-03-04 | 341 | 351 | 340 | 348 | 2,637,000 | 3,480 |
| 2015-03-03 | 346 | 348 | 339 | 344 | 3,007,000 | 3,440 |
| 2015-03-02 | 350 | 353 | 347 | 348 | 2,014,000 | 3,480 |
| 2015-02-27 | 355 | 356 | 344 | 350 | 3,579,000 | 3,500 |
| 2015-02-26 | 350 | 360 | 348 | 358 | 1,920,000 | 3,580 |
| 2015-02-25 | 354 | 355 | 351 | 352 | 1,515,000 | 3,520 |
| 2015-02-24 | 355 | 357 | 351 | 356 | 1,426,000 | 3,560 |
| 2015-02-23 | 354 | 356 | 349 | 354 | 1,323,000 | 3,540 |
| 2015-02-20 | 357 | 359 | 350 | 352 | 1,695,000 | 3,520 |
| 2015-02-19 | 364 | 364 | 353 | 356 | 2,646,000 | 3,560 |
| 2015-02-18 | 368 | 368 | 363 | 364 | 1,382,000 | 3,640 |
| 2015-02-17 | 365 | 369 | 362 | 365 | 1,357,000 | 3,650 |
| 2015-02-16 | 364 | 370 | 362 | 364 | 1,999,000 | 3,640 |
| 2015-02-13 | 355 | 362 | 355 | 361 | 2,042,000 | 3,610 |
| 2015-02-12 | 368 | 371 | 355 | 358 | 3,326,000 | 3,580 |
| 2015-02-10 | 360 | 369 | 358 | 365 | 3,151,000 | 3,650 |
| 2015-02-09 | 350 | 362 | 350 | 361 | 3,931,000 | 3,610 |
| 2015-02-06 | 340 | 350 | 340 | 346 | 3,001,000 | 3,460 |
| 2015-02-05 | 339 | 344 | 335 | 340 | 2,411,000 | 3,400 |
| 2015-02-04 | 337 | 339 | 331 | 337 | 2,837,000 | 3,370 |
| 2015-02-03 | 322 | 337 | 322 | 332 | 4,436,000 | 3,320 |
| 2015-02-02 | 318 | 327 | 317 | 322 | 2,103,000 | 3,220 |
| 2015-01-30 | 326 | 328 | 316 | 320 | 3,142,000 | 3,200 |
| 2015-01-29 | 326 | 328 | 323 | 325 | 1,643,000 | 3,250 |
| 2015-01-28 | 326 | 331 | 325 | 328 | 1,586,000 | 3,280 |
| 2015-01-27 | 324 | 328 | 324 | 326 | 1,627,000 | 3,260 |
| 2015-01-26 | 326 | 329 | 320 | 323 | 2,039,000 | 3,230 |
| 2015-01-23 | 327 | 329 | 324 | 329 | 2,090,000 | 3,290 |
| 2015-01-22 | 323 | 324 | 318 | 323 | 3,302,000 | 3,230 |
| 2015-01-21 | 335 | 336 | 325 | 326 | 5,980,000 | 3,260 |
| 2015-01-20 | 339 | 344 | 338 | 343 | 1,321,000 | 3,430 |
| 2015-01-19 | 340 | 344 | 337 | 339 | 1,579,000 | 3,390 |
| 2015-01-16 | 333 | 337 | 332 | 335 | 2,103,000 | 3,350 |
| 2015-01-15 | 337 | 344 | 335 | 337 | 2,200,000 | 3,370 |
| 2015-01-14 | 345 | 346 | 334 | 337 | 3,416,000 | 3,370 |
| 2015-01-13 | 351 | 351 | 340 | 348 | 2,926,000 | 3,480 |
| 2015-01-09 | 356 | 359 | 352 | 353 | 2,124,000 | 3,530 |
| 2015-01-08 | 359 | 361 | 352 | 354 | 1,656,000 | 3,540 |
| 2015-01-07 | 354 | 360 | 354 | 356 | 1,625,000 | 3,560 |
| 2015-01-06 | 365 | 367 | 354 | 358 | 3,162,000 | 3,580 |
| 2015-01-05 | 365 | 377 | 363 | 371 | 2,750,000 | 3,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株
