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
2022-08-122,4452,5562,4252,462888,0002,462
2022-08-102,3362,3582,3002,317376,6002,317
2022-08-092,3682,3852,3432,350287,1002,350
2022-08-082,3402,3792,3272,371340,0002,371
2022-08-052,3052,3402,2912,328328,7002,328
2022-08-042,3022,3092,2652,296354,2002,296
2022-08-032,2702,2922,2362,292380,8002,292
2022-08-022,3112,3202,2732,279400,9002,279
2022-08-012,2502,3482,2302,343899,0002,343
2022-07-292,4982,4992,4602,480259,9002,480
2022-07-282,5122,5152,4522,479215,2002,479
2022-07-272,4612,4772,4432,477214,3002,477
2022-07-262,4512,4912,4502,470300,4002,470
2022-07-252,4352,4542,4062,429191,9002,429
2022-07-222,4442,4492,4022,428195,0002,428
2022-07-212,3862,4592,3782,447212,1002,447
2022-07-202,4152,4212,3832,411221,4002,411
2022-07-192,3492,3822,3452,365286,8002,365
2022-07-152,3132,3472,2852,302256,9002,302
2022-07-142,3252,3442,2932,335232,8002,335
2022-07-132,3182,3292,3002,317171,6002,317
2022-07-122,3392,3542,3022,318271,5002,318
2022-07-112,4152,4152,3542,361251,5002,361
2022-07-082,3622,4142,3532,366500,1002,366
2022-07-072,2992,3192,2432,312500,4002,312
2022-07-062,3752,3852,3092,344552,0002,344
2022-07-052,3992,4712,3942,460710,5002,460
2022-07-042,3222,3412,2682,326290,5002,326
2022-07-012,3422,3722,2912,329362,6002,329
2022-06-302,4262,4382,3402,358463,6002,358
2022-06-292,4572,4902,4212,438331,7002,438
2022-06-282,4282,5092,4242,473584,8002,473
2022-06-272,4292,4342,3562,374700,1002,374
2022-06-242,3302,3952,3112,383583,0002,383
2022-06-232,4252,4682,3342,366637,4002,366
2022-06-222,5652,5652,4652,475543,8002,475
2022-06-212,5832,6272,5622,566266,7002,566
2022-06-202,5732,6072,4952,545369,5002,545
2022-06-172,5862,6302,5662,623328,2002,623
2022-06-162,7252,7532,6832,683288,3002,683
2022-06-152,6452,7122,6322,638380,6002,638
2022-06-142,6102,7052,6052,695376,8002,695
2022-06-132,6912,7342,6462,677477,2002,677
2022-06-102,8422,8422,7382,775549,0002,775
2022-06-092,8892,9002,8372,880441,6002,880
2022-06-082,9803,0102,9112,929537,6002,929
2022-06-072,8642,9522,7772,930538,4002,930
2022-06-062,8622,9362,8422,914472,1002,914
2022-06-032,8132,9152,7872,8951,023,5002,895
2022-06-022,7892,7942,7012,719718,0002,719
2022-06-012,7742,8142,7162,789572,2002,789
2022-05-312,9022,9102,7882,7941,333,3002,794
2022-05-303,0053,0352,8922,908567,8002,908
2022-05-272,9322,9512,8702,922448,1002,922
2022-05-262,8982,9382,8382,897548,3002,897
2022-05-252,9492,9862,9092,927599,2002,927
2022-05-243,0203,0852,9542,972772,8002,972
2022-05-232,9532,9942,8802,994871,2002,994
2022-05-202,7832,9452,7832,9211,420,8002,921
2022-05-192,6882,7572,6682,733888,1002,733
2022-05-182,7052,7992,6942,784624,2002,784
2022-05-172,6262,7502,6022,686584,6002,686
2022-05-162,6282,6752,5412,601661,8002,601
2022-05-132,5072,6252,4572,5881,011,7002,588
2022-05-122,5312,6992,5262,5571,965,5002,557
2022-05-112,5002,5002,5002,500330,8002,500
2022-05-103,4003,4553,1803,200992,4003,200
2022-05-093,5703,5803,4053,485583,9003,485
2022-05-063,6803,7603,6353,655557,6003,655
2022-05-023,7103,7253,5803,705969,7003,705
2022-04-283,5153,6603,4603,640743,9003,640
2022-04-273,5003,5353,4303,505556,5003,505
2022-04-263,4703,5153,3353,495871,1003,495
2022-04-253,5453,6853,5153,525816,3003,525
2022-04-223,7803,8303,6653,685651,3003,685
2022-04-213,9053,9703,8153,885641,6003,885
2022-04-204,0304,0603,9303,975826,5003,975
2022-04-193,8254,0703,7754,0351,298,6004,035
2022-04-183,7603,8053,7203,750412,7003,750
2022-04-153,8303,9103,7603,830630,2003,830
2022-04-143,7003,8603,6803,8051,033,8003,805
2022-04-133,6803,7603,5853,630667,9003,630
2022-04-123,6453,7053,6203,670515,1003,670
2022-04-113,9153,9453,6653,690974,2003,690
2022-04-083,9353,9703,8253,870753,2003,870
2022-04-074,0204,0953,8553,875911,8003,875
2022-04-064,0204,1403,9854,070881,5004,070
2022-04-054,3504,4304,0354,0801,437,2004,080
2022-04-044,2654,3804,1804,375727,1004,375
2022-04-014,0604,2754,0304,250791,8004,250
2022-03-314,2004,2954,0304,1301,203,7004,130
2022-03-304,0854,1253,9654,0801,028,1004,080
2022-03-294,1754,2604,1304,190842,6004,190
2022-03-284,4904,5404,2404,2851,763,2004,285
2022-03-254,3304,5904,2254,5902,568,0004,590
2022-03-243,9954,3203,9654,3201,898,9004,320
2022-03-233,7603,8653,7103,855652,5003,855
2022-03-223,8103,8553,6653,795840,6003,795
2022-03-183,4653,7953,4503,7501,426,3003,750
2022-03-173,3853,5403,3153,460854,3003,460
2022-03-163,3503,4953,3103,4351,051,8003,435
2022-03-153,8353,8703,3253,3252,695,9003,325
2022-03-143,8304,0603,7804,0251,386,1004,025
2022-03-113,7404,0103,7303,8301,409,1003,830
2022-03-103,5453,7303,3503,7151,472,8003,715
2022-03-093,7203,8403,6403,7551,087,4003,755
2022-03-083,9553,9603,5703,5901,320,4003,590
2022-03-073,9203,9803,7403,885942,2003,885
2022-03-044,0304,0553,7303,8151,915,6003,815
2022-03-033,7203,9203,5953,9201,758,3003,920
2022-03-023,3503,7003,3503,6801,609,0003,680
2022-03-013,3903,3903,2603,260445,0003,260
2022-02-283,2603,3953,2453,380430,2003,380
2022-02-253,2803,3103,1603,260369,8003,260
2022-02-243,3503,3603,1703,255545,3003,255
2022-02-223,3403,3603,2803,330386,9003,330
2022-02-213,3103,4203,2653,355504,5003,355
2022-02-183,2703,4253,2453,315789,3003,315
2022-02-173,1903,3453,1703,315725,1003,315
2022-02-163,2153,2203,0253,165675,9003,165
2022-02-153,2453,2603,1053,160692,8003,160
2022-02-143,1203,2803,1203,245657,3003,245
2022-02-103,1503,2153,0453,170802,6003,170
2022-02-093,0953,1953,0203,135876,5003,135
2022-02-082,9703,0752,9633,035624,8003,035
2022-02-072,9303,0152,9032,991881,4002,991
2022-02-042,8502,8982,7872,893886,3002,893
2022-02-032,6822,8252,6582,8041,122,5002,804
2022-02-022,5652,7382,5632,7171,341,6002,717
2022-02-012,4002,5852,3422,5231,683,6002,523
2022-01-312,1822,2782,1802,266251,5002,266
2022-01-282,1692,2092,1292,205212,3002,205
2022-01-272,1982,2202,1032,123279,0002,123
2022-01-262,1592,2252,1512,193236,2002,193
2022-01-252,1862,2052,1012,130344,1002,130
2022-01-242,2822,3042,1932,218455,0002,218
2022-01-212,2312,3172,2122,316378,4002,316
2022-01-202,1952,2732,1882,253285,4002,253
2022-01-192,1852,2892,1752,195449,6002,195
2022-01-182,2802,3062,2112,223305,7002,223
2022-01-172,3302,3572,2522,275340,5002,275
2022-01-142,3682,3712,2572,330650,1002,330
2022-01-132,2442,3932,2442,360671,4002,360
2022-01-122,2332,2492,2022,213237,0002,213
2022-01-112,1332,2142,1252,207215,6002,207
2022-01-072,2182,2242,1252,150244,2002,150
2022-01-062,2362,2682,1782,191279,9002,191
2022-01-052,1922,2512,1832,249345,2002,249
2022-01-042,1572,1632,1262,159149,9002,159

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