5541 大平洋金属(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,901	1,914	1,873	1,890	126,200	1,890
2022-12-29	1,896	1,904	1,863	1,904	179,700	1,904
2022-12-28	1,944	1,951	1,891	1,902	194,800	1,902
2022-12-27	1,952	1,954	1,930	1,938	195,000	1,938
2022-12-26	1,911	1,939	1,906	1,930	147,500	1,930
2022-12-23	1,902	1,908	1,884	1,895	138,500	1,895
2022-12-22	1,956	1,961	1,921	1,930	141,300	1,930
2022-12-21	1,908	1,944	1,900	1,922	175,400	1,922
2022-12-20	1,970	1,996	1,868	1,910	287,700	1,910
2022-12-19	1,955	1,981	1,944	1,971	170,400	1,971
2022-12-16	2,010	2,021	1,971	1,972	255,900	1,972
2022-12-15	2,037	2,046	2,024	2,039	167,800	2,039
2022-12-14	2,016	2,034	1,997	2,022	183,200	2,022
2022-12-13	2,054	2,059	2,013	2,021	168,200	2,021
2022-12-12	2,085	2,100	2,033	2,041	244,800	2,041
2022-12-09	2,083	2,101	2,066	2,085	374,500	2,085
2022-12-08	2,078	2,102	2,022	2,068	216,200	2,068
2022-12-07	2,055	2,090	2,050	2,070	185,700	2,070
2022-12-06	2,050	2,080	2,033	2,070	272,600	2,070
2022-12-05	2,054	2,081	2,034	2,066	213,000	2,066
2022-12-02	2,048	2,058	2,027	2,053	257,700	2,053
2022-12-01	2,097	2,097	2,038	2,054	229,300	2,054
2022-11-30	2,039	2,113	2,039	2,050	656,300	2,050
2022-11-29	1,940	2,042	1,924	2,041	372,800	2,041
2022-11-28	1,978	1,980	1,921	1,947	237,200	1,947
2022-11-25	1,968	1,990	1,961	1,974	181,700	1,974
2022-11-24	1,960	1,989	1,960	1,969	243,500	1,969
2022-11-22	1,932	1,945	1,912	1,932	202,000	1,932
2022-11-21	1,921	1,946	1,906	1,920	227,500	1,920
2022-11-18	1,912	1,947	1,890	1,908	430,400	1,908
2022-11-17	1,950	1,950	1,915	1,933	500,600	1,933
2022-11-16	1,944	2,017	1,935	1,986	646,800	1,986
2022-11-15	1,888	1,935	1,875	1,932	399,100	1,932
2022-11-14	1,939	1,948	1,853	1,853	358,900	1,853
2022-11-11	1,918	1,925	1,887	1,917	402,600	1,917
2022-11-10	1,852	1,928	1,819	1,882	449,200	1,882
2022-11-09	1,930	1,960	1,915	1,929	434,500	1,929
2022-11-08	1,895	1,948	1,870	1,930	402,900	1,930
2022-11-07	1,898	1,920	1,876	1,881	318,000	1,881
2022-11-04	1,810	1,860	1,805	1,850	373,900	1,850
2022-11-02	1,862	1,885	1,821	1,821	372,100	1,821
2022-11-01	1,836	1,865	1,804	1,822	482,600	1,822
2022-10-31	1,727	1,861	1,722	1,845	1,294,500	1,845
2022-10-28	1,998	2,023	1,978	2,017	320,300	2,017
2022-10-27	2,040	2,044	2,008	2,023	169,000	2,023
2022-10-26	2,041	2,047	2,012	2,018	166,100	2,018
2022-10-25	2,015	2,055	2,001	2,031	209,800	2,031
2022-10-24	2,045	2,052	2,022	2,022	208,800	2,022
2022-10-21	2,025	2,035	1,998	2,001	210,500	2,001
2022-10-20	2,049	2,049	2,012	2,024	240,000	2,024
2022-10-19	2,060	2,082	2,046	2,069	168,300	2,069
2022-10-18	2,100	2,111	2,071	2,086	163,800	2,086
2022-10-17	2,063	2,096	2,059	2,084	207,600	2,084
2022-10-14	2,098	2,150	2,069	2,098	307,900	2,098
2022-10-13	2,097	2,099	2,036	2,048	288,800	2,048
2022-10-12	2,110	2,113	2,055	2,082	411,000	2,082
2022-10-11	2,180	2,202	2,139	2,143	340,800	2,143
2022-10-07	2,196	2,222	2,171	2,214	297,700	2,214
2022-10-06	2,253	2,283	2,243	2,246	295,700	2,246
2022-10-05	2,294	2,294	2,230	2,253	245,400	2,253
2022-10-04	2,251	2,275	2,228	2,244	299,000	2,244
2022-10-03	2,144	2,213	2,091	2,204	397,900	2,204
2022-09-30	2,164	2,221	2,162	2,187	478,900	2,187
2022-09-29	2,195	2,223	2,144	2,154	318,000	2,154
2022-09-28	2,190	2,190	2,097	2,119	419,600	2,119
2022-09-27	2,181	2,237	2,174	2,199	311,000	2,199
2022-09-26	2,282	2,288	2,160	2,175	643,400	2,175
2022-09-22	2,307	2,343	2,285	2,340	345,300	2,340
2022-09-21	2,401	2,420	2,337	2,337	405,900	2,337
2022-09-20	2,357	2,470	2,357	2,450	525,100	2,450
2022-09-16	2,350	2,357	2,304	2,318	303,200	2,318
2022-09-15	2,412	2,412	2,356	2,388	294,600	2,388
2022-09-14	2,380	2,429	2,368	2,410	399,600	2,410
2022-09-13	2,432	2,495	2,432	2,489	418,800	2,489
2022-09-12	2,461	2,476	2,411	2,411	243,800	2,411
2022-09-09	2,400	2,412	2,373	2,395	317,500	2,395
2022-09-08	2,333	2,374	2,305	2,360	298,900	2,360
2022-09-07	2,333	2,338	2,275	2,314	180,600	2,314
2022-09-06	2,321	2,360	2,317	2,344	247,000	2,344
2022-09-05	2,354	2,363	2,286	2,302	188,000	2,302
2022-09-02	2,347	2,354	2,275	2,304	314,800	2,304
2022-09-01	2,422	2,432	2,340	2,361	381,500	2,361
2022-08-31	2,456	2,459	2,426	2,442	259,800	2,442
2022-08-30	2,485	2,532	2,477	2,506	210,500	2,506
2022-08-29	2,470	2,491	2,452	2,470	256,400	2,470
2022-08-26	2,545	2,555	2,503	2,520	370,900	2,520
2022-08-25	2,604	2,618	2,553	2,555	228,800	2,555
2022-08-24	2,590	2,619	2,589	2,594	340,700	2,594
2022-08-23	2,538	2,573	2,520	2,546	282,700	2,546
2022-08-22	2,530	2,543	2,485	2,520	341,700	2,520
2022-08-19	2,538	2,583	2,538	2,563	440,100	2,563
2022-08-18	2,450	2,495	2,443	2,473	160,500	2,473
2022-08-17	2,481	2,515	2,458	2,494	243,600	2,494
2022-08-16	2,462	2,499	2,437	2,463	319,600	2,463
2022-08-15	2,512	2,538	2,477	2,523	483,200	2,523
2022-08-12	2,445	2,556	2,425	2,462	888,000	2,462
2022-08-10	2,336	2,358	2,300	2,317	376,600	2,317
2022-08-09	2,368	2,385	2,343	2,350	287,100	2,350
2022-08-08	2,340	2,379	2,327	2,371	340,000	2,371
2022-08-05	2,305	2,340	2,291	2,328	328,700	2,328
2022-08-04	2,302	2,309	2,265	2,296	354,200	2,296
2022-08-03	2,270	2,292	2,236	2,292	380,800	2,292
2022-08-02	2,311	2,320	2,273	2,279	400,900	2,279
2022-08-01	2,250	2,348	2,230	2,343	899,000	2,343
2022-07-29	2,498	2,499	2,460	2,480	259,900	2,480
2022-07-28	2,512	2,515	2,452	2,479	215,200	2,479
2022-07-27	2,461	2,477	2,443	2,477	214,300	2,477
2022-07-26	2,451	2,491	2,450	2,470	300,400	2,470
2022-07-25	2,435	2,454	2,406	2,429	191,900	2,429
2022-07-22	2,444	2,449	2,402	2,428	195,000	2,428
2022-07-21	2,386	2,459	2,378	2,447	212,100	2,447
2022-07-20	2,415	2,421	2,383	2,411	221,400	2,411
2022-07-19	2,349	2,382	2,345	2,365	286,800	2,365
2022-07-15	2,313	2,347	2,285	2,302	256,900	2,302
2022-07-14	2,325	2,344	2,293	2,335	232,800	2,335
2022-07-13	2,318	2,329	2,300	2,317	171,600	2,317
2022-07-12	2,339	2,354	2,302	2,318	271,500	2,318
2022-07-11	2,415	2,415	2,354	2,361	251,500	2,361
2022-07-08	2,362	2,414	2,353	2,366	500,100	2,366
2022-07-07	2,299	2,319	2,243	2,312	500,400	2,312
2022-07-06	2,375	2,385	2,309	2,344	552,000	2,344
2022-07-05	2,399	2,471	2,394	2,460	710,500	2,460
2022-07-04	2,322	2,341	2,268	2,326	290,500	2,326
2022-07-01	2,342	2,372	2,291	2,329	362,600	2,329
2022-06-30	2,426	2,438	2,340	2,358	463,600	2,358
2022-06-29	2,457	2,490	2,421	2,438	331,700	2,438
2022-06-28	2,428	2,509	2,424	2,473	584,800	2,473
2022-06-27	2,429	2,434	2,356	2,374	700,100	2,374
2022-06-24	2,330	2,395	2,311	2,383	583,000	2,383
2022-06-23	2,425	2,468	2,334	2,366	637,400	2,366
2022-06-22	2,565	2,565	2,465	2,475	543,800	2,475
2022-06-21	2,583	2,627	2,562	2,566	266,700	2,566
2022-06-20	2,573	2,607	2,495	2,545	369,500	2,545
2022-06-17	2,586	2,630	2,566	2,623	328,200	2,623
2022-06-16	2,725	2,753	2,683	2,683	288,300	2,683
2022-06-15	2,645	2,712	2,632	2,638	380,600	2,638
2022-06-14	2,610	2,705	2,605	2,695	376,800	2,695
2022-06-13	2,691	2,734	2,646	2,677	477,200	2,677
2022-06-10	2,842	2,842	2,738	2,775	549,000	2,775
2022-06-09	2,889	2,900	2,837	2,880	441,600	2,880
2022-06-08	2,980	3,010	2,911	2,929	537,600	2,929
2022-06-07	2,864	2,952	2,777	2,930	538,400	2,930
2022-06-06	2,862	2,936	2,842	2,914	472,100	2,914
2022-06-03	2,813	2,915	2,787	2,895	1,023,500	2,895
2022-06-02	2,789	2,794	2,701	2,719	718,000	2,719
2022-06-01	2,774	2,814	2,716	2,789	572,200	2,789
2022-05-31	2,902	2,910	2,788	2,794	1,333,300	2,794
2022-05-30	3,005	3,035	2,892	2,908	567,800	2,908
2022-05-27	2,932	2,951	2,870	2,922	448,100	2,922
2022-05-26	2,898	2,938	2,838	2,897	548,300	2,897
2022-05-25	2,949	2,986	2,909	2,927	599,200	2,927
2022-05-24	3,020	3,085	2,954	2,972	772,800	2,972
2022-05-23	2,953	2,994	2,880	2,994	871,200	2,994
2022-05-20	2,783	2,945	2,783	2,921	1,420,800	2,921
2022-05-19	2,688	2,757	2,668	2,733	888,100	2,733
2022-05-18	2,705	2,799	2,694	2,784	624,200	2,784
2022-05-17	2,626	2,750	2,602	2,686	584,600	2,686
2022-05-16	2,628	2,675	2,541	2,601	661,800	2,601
2022-05-13	2,507	2,625	2,457	2,588	1,011,700	2,588
2022-05-12	2,531	2,699	2,526	2,557	1,965,500	2,557
2022-05-11	2,500	2,500	2,500	2,500	330,800	2,500
2022-05-10	3,400	3,455	3,180	3,200	992,400	3,200
2022-05-09	3,570	3,580	3,405	3,485	583,900	3,485
2022-05-06	3,680	3,760	3,635	3,655	557,600	3,655
2022-05-02	3,710	3,725	3,580	3,705	969,700	3,705
2022-04-28	3,515	3,660	3,460	3,640	743,900	3,640
2022-04-27	3,500	3,535	3,430	3,505	556,500	3,505
2022-04-26	3,470	3,515	3,335	3,495	871,100	3,495
2022-04-25	3,545	3,685	3,515	3,525	816,300	3,525
2022-04-22	3,780	3,830	3,665	3,685	651,300	3,685
2022-04-21	3,905	3,970	3,815	3,885	641,600	3,885
2022-04-20	4,030	4,060	3,930	3,975	826,500	3,975
2022-04-19	3,825	4,070	3,775	4,035	1,298,600	4,035
2022-04-18	3,760	3,805	3,720	3,750	412,700	3,750
2022-04-15	3,830	3,910	3,760	3,830	630,200	3,830
2022-04-14	3,700	3,860	3,680	3,805	1,033,800	3,805
2022-04-13	3,680	3,760	3,585	3,630	667,900	3,630
2022-04-12	3,645	3,705	3,620	3,670	515,100	3,670
2022-04-11	3,915	3,945	3,665	3,690	974,200	3,690
2022-04-08	3,935	3,970	3,825	3,870	753,200	3,870
2022-04-07	4,020	4,095	3,855	3,875	911,800	3,875
2022-04-06	4,020	4,140	3,985	4,070	881,500	4,070
2022-04-05	4,350	4,430	4,035	4,080	1,437,200	4,080
2022-04-04	4,265	4,380	4,180	4,375	727,100	4,375
2022-04-01	4,060	4,275	4,030	4,250	791,800	4,250
2022-03-31	4,200	4,295	4,030	4,130	1,203,700	4,130
2022-03-30	4,085	4,125	3,965	4,080	1,028,100	4,080
2022-03-29	4,175	4,260	4,130	4,190	842,600	4,190
2022-03-28	4,490	4,540	4,240	4,285	1,763,200	4,285
2022-03-25	4,330	4,590	4,225	4,590	2,568,000	4,590
2022-03-24	3,995	4,320	3,965	4,320	1,898,900	4,320
2022-03-23	3,760	3,865	3,710	3,855	652,500	3,855
2022-03-22	3,810	3,855	3,665	3,795	840,600	3,795
2022-03-18	3,465	3,795	3,450	3,750	1,426,300	3,750
2022-03-17	3,385	3,540	3,315	3,460	854,300	3,460
2022-03-16	3,350	3,495	3,310	3,435	1,051,800	3,435
2022-03-15	3,835	3,870	3,325	3,325	2,695,900	3,325
2022-03-14	3,830	4,060	3,780	4,025	1,386,100	4,025
2022-03-11	3,740	4,010	3,730	3,830	1,409,100	3,830
2022-03-10	3,545	3,730	3,350	3,715	1,472,800	3,715
2022-03-09	3,720	3,840	3,640	3,755	1,087,400	3,755
2022-03-08	3,955	3,960	3,570	3,590	1,320,400	3,590
2022-03-07	3,920	3,980	3,740	3,885	942,200	3,885
2022-03-04	4,030	4,055	3,730	3,815	1,915,600	3,815
2022-03-03	3,720	3,920	3,595	3,920	1,758,300	3,920
2022-03-02	3,350	3,700	3,350	3,680	1,609,000	3,680
2022-03-01	3,390	3,390	3,260	3,260	445,000	3,260
2022-02-28	3,260	3,395	3,245	3,380	430,200	3,380
2022-02-25	3,280	3,310	3,160	3,260	369,800	3,260
2022-02-24	3,350	3,360	3,170	3,255	545,300	3,255
2022-02-22	3,340	3,360	3,280	3,330	386,900	3,330
2022-02-21	3,310	3,420	3,265	3,355	504,500	3,355
2022-02-18	3,270	3,425	3,245	3,315	789,300	3,315
2022-02-17	3,190	3,345	3,170	3,315	725,100	3,315
2022-02-16	3,215	3,220	3,025	3,165	675,900	3,165
2022-02-15	3,245	3,260	3,105	3,160	692,800	3,160
2022-02-14	3,120	3,280	3,120	3,245	657,300	3,245
2022-02-10	3,150	3,215	3,045	3,170	802,600	3,170
2022-02-09	3,095	3,195	3,020	3,135	876,500	3,135
2022-02-08	2,970	3,075	2,963	3,035	624,800	3,035
2022-02-07	2,930	3,015	2,903	2,991	881,400	2,991
2022-02-04	2,850	2,898	2,787	2,893	886,300	2,893
2022-02-03	2,682	2,825	2,658	2,804	1,122,500	2,804
2022-02-02	2,565	2,738	2,563	2,717	1,341,600	2,717
2022-02-01	2,400	2,585	2,342	2,523	1,683,600	2,523
2022-01-31	2,182	2,278	2,180	2,266	251,500	2,266
2022-01-28	2,169	2,209	2,129	2,205	212,300	2,205
2022-01-27	2,198	2,220	2,103	2,123	279,000	2,123
2022-01-26	2,159	2,225	2,151	2,193	236,200	2,193
2022-01-25	2,186	2,205	2,101	2,130	344,100	2,130
2022-01-24	2,282	2,304	2,193	2,218	455,000	2,218
2022-01-21	2,231	2,317	2,212	2,316	378,400	2,316
2022-01-20	2,195	2,273	2,188	2,253	285,400	2,253
2022-01-19	2,185	2,289	2,175	2,195	449,600	2,195
2022-01-18	2,280	2,306	2,211	2,223	305,700	2,223
2022-01-17	2,330	2,357	2,252	2,275	340,500	2,275
2022-01-14	2,368	2,371	2,257	2,330	650,100	2,330
2022-01-13	2,244	2,393	2,244	2,360	671,400	2,360
2022-01-12	2,233	2,249	2,202	2,213	237,000	2,213
2022-01-11	2,133	2,214	2,125	2,207	215,600	2,207
2022-01-07	2,218	2,224	2,125	2,150	244,200	2,150
2022-01-06	2,236	2,268	2,178	2,191	279,900	2,191
2022-01-05	2,192	2,251	2,183	2,249	345,200	2,249
2022-01-04	2,157	2,163	2,126	2,159	149,900	2,159

分割・併合履歴： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株