5541 大平洋金属(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,0972,1162,0522,060433,4002,060
2021-10-212,1012,2062,1002,147620,8002,147
2021-10-202,1522,1632,0722,076404,9002,076
2021-10-192,1412,1772,1212,155299,8002,155
2021-10-182,1282,1682,1182,165417,7002,165
2021-10-152,0702,0932,0602,086322,7002,086
2021-10-142,0502,0742,0162,054303,6002,054
2021-10-132,0442,0561,9952,020358,3002,020
2021-10-121,9822,0801,9692,051655,9002,051
2021-10-111,9521,9971,9421,964252,1001,964
2021-10-081,9732,0001,9371,942359,9001,942
2021-10-071,9161,9781,9061,952416,8001,952
2021-10-061,8651,9621,8521,927664,1001,927
2021-10-051,7801,8461,7621,836365,3001,836
2021-10-041,8841,8841,7961,804329,2001,804
2021-10-011,8661,8831,8291,850363,9001,850
2021-09-301,9441,9491,8661,867357,3001,867
2021-09-291,8881,9321,8771,930263,1001,930
2021-09-281,9151,9281,8851,925251,3001,925
2021-09-271,9281,9551,9061,917230,0001,917
2021-09-241,9321,9331,8901,917267,1001,917
2021-09-221,8761,8771,8291,852368,5001,852
2021-09-211,8801,9241,8691,894310,6001,894
2021-09-171,9751,9751,9161,963539,9001,963
2021-09-162,0422,0441,9802,002315,6002,002
2021-09-152,0022,0351,9741,997449,3001,997
2021-09-142,0892,1122,0312,042568,7002,042
2021-09-132,0492,1131,9922,099728,7002,099
2021-09-101,9902,0631,9712,050795,0002,050
2021-09-091,8881,9671,8871,967554,8001,967
2021-09-081,8681,9231,8561,916399,6001,916
2021-09-071,8821,9981,8711,8901,481,4001,890
2021-09-061,8011,8201,7821,802509,5001,802
2021-09-031,7351,7571,7281,741275,3001,741
2021-09-021,7391,7391,6931,723293,1001,723
2021-09-011,7051,7441,6981,744423,0001,744
2021-08-311,6331,7081,6251,699421,1001,699
2021-08-301,6101,6601,6051,645385,3001,645
2021-08-271,5961,6021,5761,588167,3001,588
2021-08-261,6131,6201,5881,603168,8001,603
2021-08-251,6271,6401,6041,613263,0001,613
2021-08-241,5761,6071,5651,594296,4001,594
2021-08-231,5501,5621,5331,548242,9001,548
2021-08-201,5661,5821,5311,539413,1001,539
2021-08-191,6171,6261,5801,581399,0001,581
2021-08-181,6361,6581,6261,646142,9001,646
2021-08-171,6741,6971,6411,641228,5001,641
2021-08-161,6811,6831,6371,653219,2001,653
2021-08-131,6941,6941,6601,689221,3001,689
2021-08-121,7241,7261,6881,699207,3001,699
2021-08-111,6441,6951,6331,684397,8001,684
2021-08-101,6181,6471,6021,611487,8001,611
2021-08-061,6561,6681,6381,660192,2001,660
2021-08-051,6581,6861,6571,673193,0001,673
2021-08-041,7171,7281,6901,698146,9001,698
2021-08-031,7431,7501,6981,707297,7001,707
2021-08-021,7241,7571,7181,756309,7001,756
2021-07-301,7251,7341,6871,688280,8001,688
2021-07-291,7181,7481,6981,717331,9001,717
2021-07-281,7011,7261,6861,703279,8001,703
2021-07-271,7041,7211,6921,700287,1001,700
2021-07-261,6491,6671,6361,657231,2001,657
2021-07-211,6341,6431,6021,609214,4001,609
2021-07-201,6031,6251,5891,594308,1001,594
2021-07-191,6241,6421,6091,638255,5001,638
2021-07-161,6211,6511,6151,649234,5001,649
2021-07-151,6671,6711,6241,633309,7001,633
2021-07-141,6711,6881,6611,673250,9001,673
2021-07-131,7071,7191,6821,685233,8001,685
2021-07-121,7051,7091,6731,681288,9001,681
2021-07-091,6221,6541,6061,652351,9001,652
2021-07-081,6721,6831,6431,648267,0001,648
2021-07-071,6701,6931,6611,673278,3001,673
2021-07-061,7171,7321,7031,705162,7001,705
2021-07-051,7171,7231,6931,723126,4001,723
2021-07-021,6931,7311,6841,711170,5001,711
2021-07-011,7301,7371,6891,690164,2001,690
2021-06-301,7301,7431,6901,702218,9001,702
2021-06-291,7401,7561,7161,726203,4001,726
2021-06-281,7691,7831,7541,764223,6001,764
2021-06-251,7421,7671,7391,760246,5001,760
2021-06-241,6901,7341,6901,722229,7001,722
2021-06-231,6811,7021,6701,685215,8001,685
2021-06-221,6821,6991,6631,669265,4001,669
2021-06-211,6451,6611,6151,630441,7001,630
2021-06-181,7501,7511,6771,685459,7001,685
2021-06-171,7911,7951,7581,770268,2001,770
2021-06-161,8061,8261,7901,796285,5001,796
2021-06-151,8301,8421,8181,837232,8001,837
2021-06-141,8691,8821,8071,807376,1001,807
2021-06-111,8601,8661,8431,864262,7001,864
2021-06-101,8511,8791,8511,873257,5001,873
2021-06-091,8271,8551,8141,850233,0001,850
2021-06-081,8101,8381,8051,820243,7001,820
2021-06-071,8341,8351,8021,810171,7001,810
2021-06-041,8261,8451,8121,815295,9001,815
2021-06-031,8301,8731,8171,834295,9001,834
2021-06-021,8661,8931,8461,846414,8001,846
2021-06-011,9431,9641,8771,898324,5001,898
2021-05-311,9411,9511,9111,942430,2001,942
2021-05-281,8361,9261,8351,919511,4001,919
2021-05-271,8401,8431,7721,772898,2001,772
2021-05-261,8301,8361,8081,827186,3001,827
2021-05-251,8451,8631,8281,846231,7001,846
2021-05-241,8781,9011,8271,832344,6001,832
2021-05-211,9211,9261,8631,885290,9001,885
2021-05-201,9311,9551,9001,914301,6001,914
2021-05-191,9191,9751,9111,971261,5001,971
2021-05-181,9231,9851,9201,952244,3001,952
2021-05-172,0212,0271,8901,906301,0001,906
2021-05-142,0682,0711,9501,981417,8001,981
2021-05-132,0652,1182,0002,001553,0002,001
2021-05-122,3002,3162,0842,104911,7002,104
2021-05-112,5312,5592,4572,477470,4002,477
2021-05-102,4752,6222,4692,565770,1002,565
2021-05-072,3272,4322,3272,427455,1002,427
2021-05-062,2472,3182,2172,317638,6002,317
2021-04-302,1782,1852,1532,171174,9002,171
2021-04-282,1502,2002,1392,194174,7002,194
2021-04-272,1482,1872,1342,160157,0002,160
2021-04-262,1302,1402,1022,13796,7002,137
2021-04-232,0792,1282,0782,093104,6002,093
2021-04-222,0942,1142,0712,114109,6002,114
2021-04-212,0992,1062,0252,050227,6002,050
2021-04-202,1482,1502,1252,138112,6002,138
2021-04-192,1672,1852,1412,16879,8002,168
2021-04-162,1812,1892,1532,172115,9002,172
2021-04-152,1772,1962,1502,175100,2002,175
2021-04-142,1662,1672,1252,154142,5002,154
2021-04-132,2022,2082,1742,175119,6002,175
2021-04-122,2502,2562,1832,208149,2002,208
2021-04-092,2742,2832,2302,230223,2002,230
2021-04-082,2392,2632,2242,251131,1002,251
2021-04-072,2252,2672,2132,265223,6002,265
2021-04-062,2302,2482,1812,214187,9002,214
2021-04-052,2052,2252,1872,225170,2002,225
2021-04-022,1652,2052,1492,202177,4002,202
2021-04-012,1752,1792,1152,142112,3002,142
2021-03-312,1562,1812,1352,145165,5002,145
2021-03-302,1402,2092,1402,178187,7002,178
2021-03-292,2102,2102,1452,170224,2002,170
2021-03-262,1572,1632,1132,154228,6002,154
2021-03-252,0542,1412,0542,130168,8002,130
2021-03-242,1102,1292,0502,050313,9002,050
2021-03-232,2402,2682,1562,156319,1002,156
2021-03-222,2222,2442,1902,220158,2002,220
2021-03-192,2102,2272,1832,224173,7002,224
2021-03-182,2342,2552,2022,238167,3002,238
2021-03-172,1972,2232,1562,217175,9002,217
2021-03-162,2462,2602,2212,242193,2002,242
2021-03-152,2002,2762,1922,246305,8002,246
2021-03-122,1332,1922,1292,188343,6002,188
2021-03-112,1032,1382,0742,131221,2002,131
2021-03-102,1202,1312,0712,095234,0002,095
2021-03-092,1332,1462,0692,130364,3002,130
2021-03-082,1782,2152,0772,100503,0002,100
2021-03-052,2572,2592,1122,130648,1002,130
2021-03-042,3512,3832,2252,272456,9002,272
2021-03-032,3572,4032,3142,398252,0002,398
2021-03-022,4102,4282,2732,307281,0002,307
2021-03-012,4102,4392,3522,394401,4002,394
2021-02-262,4552,4752,3582,364469,1002,364
2021-02-252,5452,5572,5032,523220,7002,523
2021-02-242,5252,5692,4442,458438,2002,458
2021-02-222,3882,5072,3692,500495,8002,500
2021-02-192,3282,3502,2852,317189,9002,317
2021-02-182,4002,4422,3182,332332,9002,332
2021-02-172,2842,4142,2842,414377,9002,414
2021-02-162,2492,3382,2462,283376,3002,283
2021-02-152,2222,2542,2092,251209,9002,251
2021-02-122,2212,2222,1722,209252,3002,209
2021-02-102,2032,2672,2012,221314,9002,221
2021-02-092,2682,2942,2312,280276,8002,280
2021-02-082,2162,2852,2132,262379,5002,262
2021-02-052,2102,2222,1652,195234,9002,195
2021-02-042,1872,2262,1652,174235,2002,174
2021-02-032,1772,1942,1482,188237,9002,188
2021-02-022,2112,2362,1562,163415,5002,163
2021-02-012,1462,2182,1372,209213,3002,209
2021-01-292,2272,2272,1442,153257,1002,153
2021-01-282,1672,2432,1592,224323,1002,224
2021-01-272,3322,3322,2512,267267,9002,267
2021-01-262,3502,3602,3212,322261,6002,322
2021-01-252,3102,3732,3052,366232,3002,366
2021-01-222,3402,3402,3002,318249,9002,318
2021-01-212,3512,3762,3102,350313,9002,350
2021-01-202,3002,3502,2602,350279,3002,350
2021-01-192,2952,3132,2602,267226,3002,267
2021-01-182,2932,2952,2422,268316,3002,268
2021-01-152,3982,3982,3002,330315,7002,330
2021-01-142,3902,4262,3432,363400,3002,363
2021-01-132,3612,3952,3402,357288,3002,357
2021-01-122,3502,3662,3152,340253,3002,340
2021-01-082,3922,4052,3602,378346,6002,378
2021-01-072,3632,4042,3342,354464,4002,354
2021-01-062,2642,3482,2322,340472,8002,340
2021-01-052,1892,2592,1822,245390,1002,245
2021-01-042,2502,2512,1112,183328,7002,183

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