5541 大平洋金属(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-06	2,900	2,979	2,863	2,963	629,000	2,963
2026-02-05	3,120	3,165	2,975	3,000	651,600	3,000
2026-02-04	3,050	3,175	3,020	3,170	643,500	3,170
2026-02-03	2,953	3,020	2,936	3,005	529,400	3,005
2026-02-02	2,929	3,035	2,912	2,953	978,500	2,953
2026-01-30	2,960	3,050	2,896	2,938	798,500	2,938
2026-01-29	3,000	3,050	2,935	3,035	596,200	3,035
2026-01-28	2,907	3,030	2,854	2,964	588,500	2,964
2026-01-27	2,884	2,933	2,835	2,907	397,100	2,907
2026-01-26	2,910	2,977	2,881	2,923	514,000	2,923
2026-01-23	2,883	2,945	2,878	2,906	459,800	2,906
2026-01-22	2,938	2,963	2,841	2,869	582,200	2,869
2026-01-21	2,844	2,927	2,794	2,890	670,100	2,890
2026-01-20	2,957	2,959	2,856	2,894	567,800	2,894
2026-01-19	2,908	2,948	2,866	2,928	589,800	2,928
2026-01-16	3,030	3,040	2,850	2,903	1,384,800	2,903
2026-01-15	2,940	3,100	2,931	3,015	1,033,300	3,015
2026-01-14	2,928	3,075	2,901	2,966	1,453,900	2,966
2026-01-13	2,790	2,952	2,693	2,906	1,844,000	2,906
2026-01-09	2,664	2,704	2,585	2,640	986,100	2,640
2026-01-08	2,550	2,765	2,532	2,714	2,029,000	2,714
2026-01-07	2,460	2,598	2,435	2,553	1,299,400	2,553
2026-01-06	2,350	2,455	2,339	2,417	703,700	2,417
2026-01-05	2,300	2,346	2,291	2,319	493,700	2,319

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