5541 大平洋金属(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	1,915	1,944	1,906	1,929	148,100	1,929
2023-03-29	1,929	1,939	1,911	1,922	189,000	1,922
2023-03-28	1,894	1,925	1,887	1,925	221,900	1,925
2023-03-27	1,863	1,874	1,843	1,872	159,400	1,872
2023-03-24	1,846	1,858	1,828	1,839	129,300	1,839
2023-03-23	1,811	1,850	1,810	1,849	114,900	1,849
2023-03-22	1,840	1,840	1,795	1,831	338,900	1,831
2023-03-20	1,833	1,859	1,801	1,802	321,900	1,802
2023-03-17	1,863	1,865	1,812	1,857	330,300	1,857
2023-03-16	1,849	1,871	1,818	1,843	312,700	1,843
2023-03-15	1,944	1,955	1,903	1,922	246,500	1,922
2023-03-14	1,940	1,943	1,892	1,893	349,100	1,893
2023-03-13	1,949	1,991	1,943	1,983	229,200	1,983
2023-03-10	2,028	2,040	1,981	1,989	395,700	1,989
2023-03-09	2,072	2,075	2,035	2,067	181,200	2,067
2023-03-08	2,054	2,070	2,045	2,060	179,200	2,060
2023-03-07	2,061	2,088	2,052	2,076	161,000	2,076
2023-03-06	2,098	2,118	2,076	2,079	272,400	2,079
2023-03-03	2,027	2,084	2,008	2,066	269,700	2,066
2023-03-02	2,082	2,094	2,023	2,023	276,200	2,023
2023-03-01	1,963	2,055	1,958	2,050	536,800	2,050
2023-02-28	2,012	2,016	1,943	1,945	235,000	1,945
2023-02-27	1,958	1,988	1,956	1,988	150,200	1,988
2023-02-24	1,970	1,973	1,932	1,968	221,100	1,968
2023-02-22	2,007	2,020	1,974	1,977	204,900	1,977
2023-02-21	2,000	2,048	1,997	2,024	291,800	2,024
2023-02-20	1,979	1,998	1,969	1,987	116,500	1,987
2023-02-17	1,953	1,985	1,953	1,985	122,900	1,985
2023-02-16	2,001	2,001	1,961	1,968	255,500	1,968
2023-02-15	2,025	2,035	1,997	2,001	134,600	2,001
2023-02-14	2,015	2,028	1,996	2,013	223,600	2,013
2023-02-13	2,042	2,047	2,001	2,014	144,600	2,014
2023-02-10	2,075	2,156	2,029	2,037	841,300	2,037
2023-02-09	1,962	2,053	1,960	2,031	802,400	2,031
2023-02-08	1,935	1,935	1,899	1,922	266,900	1,922
2023-02-07	1,947	1,963	1,927	1,939	212,300	1,939
2023-02-06	1,983	1,990	1,945	1,961	149,500	1,961
2023-02-03	1,950	1,970	1,940	1,961	132,000	1,961
2023-02-02	2,013	2,013	1,956	1,977	103,600	1,977
2023-02-01	2,007	2,011	1,996	1,998	117,200	1,998
2023-01-31	2,002	2,006	1,973	1,990	195,000	1,990
2023-01-30	2,045	2,045	1,986	2,005	192,500	2,005
2023-01-27	2,032	2,051	2,017	2,048	225,400	2,048
2023-01-26	2,073	2,079	2,015	2,031	252,400	2,031
2023-01-25	2,011	2,045	2,000	2,037	213,900	2,037
2023-01-24	2,025	2,056	2,012	2,015	271,400	2,015
2023-01-23	2,036	2,060	2,005	2,023	341,500	2,023
2023-01-20	1,905	1,994	1,905	1,993	376,300	1,993
2023-01-19	1,933	1,945	1,913	1,914	207,500	1,914
2023-01-18	1,907	1,977	1,900	1,961	210,200	1,961
2023-01-17	1,896	1,910	1,888	1,903	125,600	1,903
2023-01-16	1,970	1,970	1,902	1,902	212,800	1,902
2023-01-13	2,005	2,021	1,940	1,944	365,900	1,944
2023-01-12	1,935	2,042	1,924	2,000	494,300	2,000
2023-01-11	1,932	1,941	1,900	1,905	129,800	1,905
2023-01-10	1,905	1,939	1,897	1,907	143,300	1,907
2023-01-06	1,861	1,891	1,857	1,886	151,000	1,886
2023-01-05	1,865	1,873	1,829	1,853	186,400	1,853
2023-01-04	1,880	1,883	1,852	1,855	140,100	1,855

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