5541 大平洋金属(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28165167165165116,0001,571.43
1983-12-27165169165165284,0001,571.43
1983-12-2616516516316473,0001,561.90
1983-12-24163164161161141,0001,533.33
1983-12-23164164162163176,0001,552.38
1983-12-22163167162165411,0001,571.43
1983-12-21160165160162151,0001,542.86
1983-12-20152159151156128,0001,485.71
1983-12-1915315315115181,0001,438.10
1983-12-17155155153153120,0001,457.14
1983-12-16155156154155131,0001,476.19
1983-12-1515615615515585,0001,476.19
1983-12-1415615915515584,0001,476.19
1983-12-13157160155155143,0001,476.19
1983-12-12160160155155207,0001,476.19
1983-12-09153158153155225,0001,476.19
1983-12-0815215315115374,0001,457.14
1983-12-07155155151151136,0001,438.10
1983-12-0615215415115243,0001,447.62
1983-12-05152153151151119,0001,438.10
1983-12-0315115215115239,0001,447.62
1983-12-02152152150151205,0001,438.10
1983-12-01155155153153226,0001,457.14
1983-11-30157158155155126,0001,476.19
1983-11-2915715815715729,0001,495.24
1983-11-28158158157157152,0001,495.24
1983-11-2616016015815851,0001,504.76
1983-11-25163163160160110,0001,523.81
1983-11-2416516716116185,0001,533.33
1983-11-22163168162164180,0001,561.90
1983-11-21159165159165109,0001,571.43
1983-11-1915615815515784,0001,495.24
1983-11-18158160156156193,0001,485.71
1983-11-17162162158160151,0001,523.81
1983-11-16161163160160205,0001,523.81
1983-11-15156163156163158,0001,552.38
1983-11-14161161152159640,0001,514.29
1983-11-11159162159161743,0001,533.33
1983-11-10165166163164282,0001,561.90
1983-11-09168168165165304,0001,571.43
1983-11-08168168167167167,0001,590.48
1983-11-07168168167167116,0001,590.48
1983-11-0516816916716771,0001,590.48
1983-11-0416817116816985,0001,609.52
1983-11-0217017316917383,0001,647.62
1983-11-01170170168170159,0001,619.05
1983-10-3116917516917094,0001,619.05
1983-10-2917017017017052,0001,619.05
1983-10-28169170168170204,0001,619.05
1983-10-27174174170170148,0001,619.05
1983-10-26169173169173140,0001,647.62
1983-10-25176176168169232,0001,609.52
1983-10-2417817817417762,0001,685.71
1983-10-2217517517417491,0001,657.14
1983-10-21177177175175183,0001,666.67
1983-10-20177177173175117,0001,666.67
1983-10-19172172171172248,0001,638.10
1983-10-18175176170171265,0001,628.57
1983-10-1717717817517769,0001,685.71
1983-10-1517817817317894,0001,695.24
1983-10-14179179175178285,0001,695.24
1983-10-13175179174179304,0001,704.76
1983-10-12173175173175213,0001,666.67
1983-10-11173175173175119,0001,666.67
1983-10-07174174173173128,0001,647.62
1983-10-06173180173176230,0001,676.19
1983-10-0517517517317469,0001,657.14
1983-10-0417617717517594,0001,666.67
1983-10-03177178175175111,0001,666.67
1983-10-0117918017818089,0001,714.29
1983-09-3017717917517789,0001,685.71
1983-09-2918018017617758,0001,685.71
1983-09-28174179174177162,0001,685.71
1983-09-27180180173179269,0001,704.76
1983-09-26183185180180347,0001,714.29
1983-09-24185185181181220,0001,723.81
1983-09-22180185179185331,0001,761.90
1983-09-21179179176178193,0001,695.24
1983-09-20173177172177499,0001,685.71
1983-09-19175178172173308,0001,647.62
1983-09-17173174173173133,0001,647.62
1983-09-16179179173174147,0001,657.14
1983-09-14180180176178201,0001,695.24
1983-09-13176179175177200,0001,685.71
1983-09-12176180175175218,0001,666.67
1983-09-09176176171172420,0001,638.10
1983-09-08177177172173662,0001,647.62
1983-09-07175180173174247,0001,657.14
1983-09-06180180173173664,0001,647.62
1983-09-051801811741751,126,0001,666.67
1983-09-03183185176176464,0001,676.19
1983-09-021851911841842,405,0001,752.38
1983-09-01185185181185549,0001,761.90
1983-08-311871881811811,156,0001,723.81
1983-08-30178185176185664,0001,761.90
1983-08-29174179172174204,0001,657.14
1983-08-27170172170170138,0001,619.05
1983-08-26171172170172425,0001,638.10
1983-08-25172175170170199,0001,619.05
1983-08-24173173171172160,0001,638.10
1983-08-23175175171171174,0001,628.57
1983-08-22179180170175222,0001,666.67
1983-08-20173180173178101,0001,695.24
1983-08-19172172170172383,0001,638.10
1983-08-18174177170170324,0001,619.05
1983-08-17170177170177482,0001,685.71
1983-08-16173173170170894,0001,619.05
1983-08-15174178173173352,0001,647.62
1983-08-12178180175179535,0001,704.76
1983-08-11179181179179123,0001,704.76
1983-08-10182184180180231,0001,714.29
1983-08-09182185181182255,0001,733.33
1983-08-08183188181183202,0001,742.86
1983-08-0618218318118294,0001,733.33
1983-08-05186188182184219,0001,752.38
1983-08-04190190185185396,0001,761.90
1983-08-03191192188189648,0001,800
1983-08-02189192187188922,0001,790.48
1983-08-01185185180184421,0001,752.38
1983-07-30183183178182136,0001,733.33
1983-07-29183183176176286,0001,676.19
1983-07-28180184179183236,0001,742.86
1983-07-27174177170177227,0001,685.71
1983-07-26180180175176137,0001,676.19
1983-07-25178179176177121,0001,685.71
1983-07-23178180176176192,0001,676.19
1983-07-22182183178179290,0001,704.76
1983-07-21185186182183844,0001,742.86
1983-07-201781851771851,131,0001,761.90
1983-07-19170170168168114,0001,600
1983-07-18169175169169118,0001,609.52
1983-07-1516917016917033,0001,619.05
1983-07-1416917216816892,0001,600
1983-07-1316917016916980,0001,609.52
1983-07-12169170169169126,0001,609.52
1983-07-1117617617017557,0001,666.67
1983-07-0917017616916980,0001,609.52
1983-07-0817017116817039,0001,619.05
1983-07-07170174168168269,0001,600
1983-07-0617617917117178,0001,628.57
1983-07-05176180175177147,0001,685.71
1983-07-04176180173174132,0001,657.14
1983-07-0217617617017646,0001,676.19
1983-07-01170176170176147,0001,676.19
1983-06-3016917016817064,0001,619.05
1983-06-29165171164169135,0001,609.52
1983-06-2816616816516590,0001,571.43
1983-06-2716416816416753,0001,590.48
1983-06-25165165164164211,0001,561.90
1983-06-24166166165165139,0001,571.43
1983-06-23168168166166103,0001,580.95
1983-06-22168168166166182,0001,580.95
1983-06-21169170166166297,0001,580.95
1983-06-20166174166171112,0001,628.57
1983-06-17169170165166410,0001,580.95
1983-06-16170173169169182,0001,609.52
1983-06-15170172170172210,0001,638.10
1983-06-1416917016917034,0001,619.05
1983-06-1317017316916991,0001,609.52
1983-06-1117017016917035,0001,619.05
1983-06-1016917116916982,0001,609.52
1983-06-0917017016817095,0001,619.05
1983-06-08171171170170295,0001,619.05
1983-06-07171175171172185,0001,638.10
1983-06-06173175171171108,0001,628.57
1983-06-0417317517317547,0001,666.67
1983-06-03173180173173114,0001,647.62
1983-06-02174174173173118,0001,647.62
1983-06-01176178173173276,0001,647.62
1983-05-31175180175179156,0001,704.76
1983-05-30185185175175244,0001,666.67
1983-05-28181188180180105,0001,714.29
1983-05-27180185179180132,0001,714.29
1983-05-26180181179179207,0001,704.76
1983-05-25186187179179231,0001,704.76
1983-05-24180188179188197,0001,790.48
1983-05-23182182179179346,0001,704.76
1983-05-20188188183183380,0001,742.86
1983-05-19191192184186338,0001,771.43
1983-05-181931951831831,077,0001,742.86
1983-05-171992001931931,160,0001,838.10
1983-05-161932001911961,669,0001,866.67
1983-05-14194194188193552,0001,838.10
1983-05-132002051911913,938,0001,819.05
1983-05-121852021821985,409,0001,885.71
1983-05-11168180168180195,0001,714.29
1983-05-10170170168168131,0001,600
1983-05-0917117217017094,0001,619.05
1983-05-0717517817317370,0001,647.62
1983-05-0617517817517569,0001,666.67
1983-05-0417517917517575,0001,666.67
1983-05-0217718017517590,0001,666.67
1983-04-3017517717517776,0001,685.71
1983-04-28181184178178209,0001,695.24
1983-04-27182182177179103,0001,704.76
1983-04-26183183177182330,0001,733.33
1983-04-25177186176180553,0001,714.29
1983-04-23174176172176512,0001,676.19
1983-04-22176176173174127,0001,657.14
1983-04-21178178176176193,0001,676.19
1983-04-20178180178178132,0001,695.24
1983-04-19183183178178186,0001,695.24
1983-04-18181185181182169,0001,733.33
1983-04-15184185180181252,0001,723.81
1983-04-14188188180184751,0001,752.38
1983-04-131861871811871,894,0001,780.95
1983-04-12172182172181841,0001,723.81
1983-04-11169173168171174,0001,628.57
1983-04-09168170168168167,0001,600
1983-04-08166168165168211,0001,600
1983-04-07171171166168248,0001,600
1983-04-06170173168170118,0001,619.05
1983-04-0517517817217398,0001,647.62
1983-04-04183183175178312,0001,695.24
1983-04-021801821781791,083,0001,704.76
1983-04-01169178166176391,0001,676.19
1983-03-31175175169170226,0001,619.05
1983-03-30165171165171320,0001,628.57
1983-03-29170170163165205,0001,571.43
1983-03-28163166161165122,0001,571.43
1983-03-26161162161161102,0001,533.33
1983-03-2516416416116157,0001,533.33
1983-03-24161164161164121,0001,561.90
1983-03-23164164160160217,0001,523.81
1983-03-22165166164164195,0001,561.90
1983-03-18165166163165478,0001,571.43
1983-03-1716516616316661,0001,580.95
1983-03-16164172163163274,0001,552.38
1983-03-15166170163163296,0001,552.38
1983-03-14173174170170110,0001,619.05
1983-03-12176176170172208,0001,638.10
1983-03-11168176168172390,0001,638.10
1983-03-10173173167168219,0001,600
1983-03-09170172169171364,0001,628.57
1983-03-08169169164169178,0001,609.52
1983-03-07165168163165205,0001,571.43
1983-03-05165169163165225,0001,571.43
1983-03-04173174160169886,0001,609.52
1983-03-03182182173173499,0001,647.62
1983-03-02178180177178457,0001,695.24
1983-03-01185185177178543,0001,695.24
1983-02-28180185179183293,0001,742.86
1983-02-26180185176179744,0001,704.76
1983-02-251881901781781,704,0001,695.24
1983-02-241921941901931,222,0001,838.10
1983-02-231921921851922,668,0001,828.57
1983-02-222012031951972,471,0001,876.19
1983-02-212102122012091,579,0001,990.48
1983-02-182142172002144,527,0002,038.10
1983-02-1722022621021213,042,9992,019.05
1983-02-1622022121321713,040,9992,066.67
1983-02-1519521519121520,691,9992,047.62
1983-02-1418019617519313,159,9991,838.10
1983-02-121591791561793,503,0001,704.76
1983-02-10150157150154437,0001,466.67
1983-02-09152152148148353,0001,409.52
1983-02-08158158148150655,0001,428.57
1983-02-07159160155155569,0001,476.19
1983-02-051581631561591,958,0001,514.29
1983-02-04150156149154863,0001,466.67
1983-02-03148152145150726,0001,428.57
1983-02-02149149145147274,0001,400
1983-02-01141145141145185,0001,380.95
1983-01-31150150140142308,0001,352.38
1983-01-29146148145148301,0001,409.52
1983-01-28133148132144399,0001,371.43
1983-01-27133135132132109,0001,257.14
1983-01-2613313513213575,0001,285.71
1983-01-2513513513313548,0001,285.71
1983-01-24133135130133122,0001,266.67
1983-01-22135137128128302,0001,219.05
1983-01-21136138135137130,0001,304.76
1983-01-2013913913613663,0001,295.24
1983-01-19141141138140125,0001,333.33
1983-01-18145145141141244,0001,342.86
1983-01-17143145143144116,0001,371.43
1983-01-14142145142143141,0001,361.90
1983-01-13142145141142107,0001,352.38
1983-01-1214214214014189,0001,342.86
1983-01-1114414514114229,0001,352.38
1983-01-1014614614014057,0001,333.33
1983-01-0814614714514575,0001,380.95
1983-01-07145147145146107,0001,390.48
1983-01-06145150138148503,0001,409.52
1983-01-05139143138143147,0001,361.90
1983-01-0413714013713818,0001,314.29

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