5541 大平洋金属(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	325	326	315	321	556,000	3,057.14
1985-12-27	333	333	325	328	422,000	3,123.81
1985-12-26	336	339	323	323	729,000	3,076.19
1985-12-25	336	340	333	338	962,000	3,219.05
1985-12-24	350	356	336	340	1,648,000	3,238.10
1985-12-23	365	367	350	350	4,221,000	3,333.33
1985-12-21	327	349	325	345	2,869,000	3,285.71
1985-12-20	335	335	322	322	1,365,000	3,066.67
1985-12-19	317	335	314	334	3,133,000	3,180.95
1985-12-18	299	313	297	313	1,244,000	2,980.95
1985-12-17	293	299	292	292	523,000	2,780.95
1985-12-16	288	292	288	289	457,000	2,752.38
1985-12-13	289	291	286	289	625,000	2,752.38
1985-12-12	290	292	288	288	367,000	2,742.86
1985-12-11	291	295	289	289	461,000	2,752.38
1985-12-10	294	294	288	288	413,000	2,742.86
1985-12-09	295	298	291	294	143,000	2,800
1985-12-07	297	300	293	293	151,000	2,790.48
1985-12-06	300	300	295	295	353,000	2,809.52
1985-12-05	298	300	298	300	205,000	2,857.14
1985-12-04	299	304	296	296	315,000	2,819.05
1985-12-03	290	305	290	296	483,000	2,819.05
1985-12-02	290	292	289	290	178,000	2,761.90
1985-11-30	290	292	286	289	419,000	2,752.38
1985-11-29	293	295	291	292	267,000	2,780.95
1985-11-28	293	296	292	295	210,000	2,809.52
1985-11-27	299	299	291	291	299,000	2,771.43
1985-11-26	297	300	297	297	119,000	2,828.57
1985-11-25	303	303	299	299	95,000	2,847.62
1985-11-22	304	304	300	303	252,000	2,885.71
1985-11-21	301	303	300	300	116,000	2,857.14
1985-11-20	305	305	302	303	267,000	2,885.71
1985-11-19	308	308	303	304	121,000	2,895.24
1985-11-18	310	310	306	306	149,000	2,914.29
1985-11-16	309	310	306	309	53,000	2,942.86
1985-11-15	308	313	308	310	209,000	2,952.38
1985-11-14	317	317	304	306	207,000	2,914.29
1985-11-13	320	322	315	322	293,000	3,066.67
1985-11-12	326	327	321	323	178,000	3,076.19
1985-11-11	337	342	325	326	1,063,000	3,104.76
1985-11-08	314	332	314	332	1,666,000	3,161.90
1985-11-07	299	310	299	310	331,000	2,952.38
1985-11-06	297	303	297	298	126,000	2,838.10
1985-11-05	298	304	296	296	82,000	2,819.05
1985-11-02	297	300	296	298	85,000	2,838.10
1985-11-01	297	298	295	298	163,000	2,838.10
1985-10-31	305	305	295	295	249,000	2,809.52
1985-10-30	298	305	298	305	119,000	2,904.76
1985-10-29	302	302	298	298	142,000	2,838.10
1985-10-28	300	305	300	300	24,000	2,857.14
1985-10-26	302	306	302	302	106,000	2,876.19
1985-10-25	302	304	300	302	303,000	2,876.19
1985-10-24	303	305	301	301	109,000	2,866.67
1985-10-23	308	310	303	303	135,000	2,885.71
1985-10-22	310	310	302	303	102,000	2,885.71
1985-10-21	310	313	310	310	63,000	2,952.38
1985-10-19	315	315	310	310	54,000	2,952.38
1985-10-18	315	315	310	310	199,000	2,952.38
1985-10-17	322	322	316	318	192,000	3,028.57
1985-10-16	307	318	306	317	490,000	3,019.05
1985-10-15	310	312	305	306	238,000	2,914.29
1985-10-14	312	312	309	312	175,000	2,971.43
1985-10-11	304	307	300	307	235,000	2,923.81
1985-10-09	314	319	299	299	667,000	2,847.62
1985-10-08	292	315	292	313	1,034,000	2,980.95
1985-10-07	290	291	287	291	308,000	2,771.43
1985-10-05	289	292	286	289	171,000	2,752.38
1985-10-04	285	289	285	289	383,000	2,752.38
1985-10-03	291	292	287	287	275,000	2,733.33
1985-10-02	289	300	287	295	228,000	2,809.52
1985-10-01	289	292	285	285	456,000	2,714.29
1985-09-30	302	302	285	288	304,000	2,742.86
1985-09-28	300	305	300	302	239,000	2,876.19
1985-09-27	301	310	300	301	262,000	2,866.67
1985-09-26	315	321	308	308	203,000	2,933.33
1985-09-25	323	323	315	315	219,000	3,000
1985-09-24	320	328	320	320	138,000	3,047.62
1985-09-21	322	325	316	317	116,000	3,019.05
1985-09-20	319	324	318	324	230,000	3,085.71
1985-09-19	315	320	315	316	252,000	3,009.52
1985-09-18	325	325	312	320	417,000	3,047.62
1985-09-17	323	335	322	326	366,000	3,104.76
1985-09-13	300	318	300	318	914,000	3,028.57
1985-09-12	308	309	302	302	482,000	2,876.19
1985-09-11	310	311	308	309	362,000	2,942.86
1985-09-10	320	320	305	310	246,000	2,952.38
1985-09-09	320	323	320	320	143,000	3,047.62
1985-09-07	324	324	320	323	160,000	3,076.19
1985-09-06	330	330	324	324	126,000	3,085.71
1985-09-05	335	335	320	325	186,000	3,095.24
1985-09-04	336	336	327	330	157,000	3,142.86
1985-09-03	342	342	335	337	90,000	3,209.52
1985-09-02	343	345	340	343	162,000	3,266.67
1985-08-31	338	349	338	340	128,000	3,238.10
1985-08-30	333	335	330	335	147,000	3,190.48
1985-08-29	330	332	328	332	181,000	3,161.90
1985-08-28	335	335	325	327	232,000	3,114.29
1985-08-27	325	330	325	330	172,000	3,142.86
1985-08-26	332	332	325	325	162,000	3,095.24
1985-08-24	330	332	330	332	58,000	3,161.90
1985-08-23	339	339	330	330	285,000	3,142.86
1985-08-22	334	340	331	334	89,000	3,180.95
1985-08-21	331	335	330	330	145,000	3,142.86
1985-08-20	336	338	332	332	214,000	3,161.90
1985-08-19	328	338	328	338	113,000	3,219.05
1985-08-17	327	330	326	328	96,000	3,123.81
1985-08-16	330	335	325	326	194,000	3,104.76
1985-08-15	331	340	330	331	150,000	3,152.38
1985-08-14	333	335	330	330	199,000	3,142.86
1985-08-13	335	335	333	333	43,000	3,171.43
1985-08-12	335	335	333	335	56,000	3,190.48
1985-08-09	338	338	335	335	109,000	3,190.48
1985-08-08	338	340	335	338	167,000	3,219.05
1985-08-07	337	340	335	338	180,000	3,219.05
1985-08-06	337	346	335	340	138,000	3,238.10
1985-08-05	335	340	331	332	136,000	3,161.90
1985-08-03	342	345	340	340	100,000	3,238.10
1985-08-02	350	352	345	345	199,000	3,285.71
1985-08-01	347	349	341	345	172,000	3,285.71
1985-07-31	315	338	315	337	257,000	3,209.52
1985-07-30	332	332	320	320	482,000	3,047.62
1985-07-29	350	355	325	327	517,000	3,114.29
1985-07-27	355	359	341	350	478,000	3,333.33
1985-07-26	375	376	357	365	383,000	3,476.19
1985-07-25	378	384	374	374	260,000	3,561.90
1985-07-24	381	387	376	377	366,000	3,590.48
1985-07-23	389	389	385	385	412,000	3,666.67
1985-07-22	390	391	385	390	344,000	3,714.29
1985-07-20	391	395	390	391	171,000	3,723.81
1985-07-19	397	402	392	393	386,000	3,742.86
1985-07-18	398	406	395	401	352,000	3,819.05
1985-07-17	401	401	396	396	186,000	3,771.43
1985-07-16	391	409	391	396	238,000	3,771.43
1985-07-15	395	397	390	390	399,000	3,714.29
1985-07-12	403	409	395	402	342,000	3,828.57
1985-07-11	415	418	400	402	645,000	3,828.57
1985-07-10	422	430	409	411	931,000	3,914.29
1985-07-09	417	419	408	417	785,000	3,971.43
1985-07-08	420	424	411	412	511,000	3,923.81
1985-07-06	437	437	419	419	1,400,000	3,990.48
1985-07-05	418	437	415	436	4,300,000	4,152.38
1985-07-04	411	423	407	422	659,000	4,019.05
1985-07-03	423	426	410	410	1,848,000	3,904.76
1985-07-02	404	419	404	418	750,000	3,980.95
1985-07-01	408	408	399	403	309,000	3,838.10
1985-06-29	399	405	398	403	233,000	3,838.10
1985-06-28	400	403	395	403	246,000	3,838.10
1985-06-27	398	405	395	403	261,000	3,838.10
1985-06-26	391	396	391	391	454,000	3,723.81
1985-06-25	390	391	389	390	229,000	3,714.29
1985-06-24	399	399	390	390	199,000	3,714.29
1985-06-22	390	394	390	394	128,000	3,752.38
1985-06-21	395	398	388	394	383,000	3,752.38
1985-06-20	400	405	392	400	333,000	3,809.52
1985-06-19	405	410	394	400	589,000	3,809.52
1985-06-18	418	418	400	400	793,000	3,809.52
1985-06-17	420	426	413	413	1,307,000	3,933.33
1985-06-15	415	424	412	417	1,556,000	3,971.43
1985-06-14	408	410	403	410	706,000	3,904.76
1985-06-13	395	420	395	398	1,140,000	3,790.48
1985-06-12	395	399	388	393	473,000	3,742.86
1985-06-11	398	400	390	394	618,000	3,752.38
1985-06-10	389	395	386	388	701,000	3,695.24
1985-06-07	400	400	392	392	423,000	3,733.33
1985-06-06	388	408	388	406	636,000	3,866.67
1985-06-05	390	395	386	386	625,000	3,676.19
1985-06-04	395	398	390	393	359,000	3,742.86
1985-06-03	400	405	390	393	655,000	3,742.86
1985-06-01	405	410	401	410	855,000	3,904.76
1985-05-31	422	426	404	411	884,000	3,914.29
1985-05-30	401	429	400	418	2,258,000	3,980.95
1985-05-29	388	399	388	399	751,000	3,800
1985-05-28	385	390	385	387	500,000	3,685.71
1985-05-27	387	390	385	385	306,000	3,666.67
1985-05-25	389	392	387	387	177,000	3,685.71
1985-05-24	387	390	387	388	210,000	3,695.24
1985-05-23	390	390	386	387	232,000	3,685.71
1985-05-22	393	393	388	390	272,000	3,714.29
1985-05-21	392	392	385	388	225,000	3,695.24
1985-05-20	392	393	381	391	537,000	3,723.81
1985-05-18	390	395	388	393	144,000	3,742.86
1985-05-17	389	390	387	390	329,000	3,714.29
1985-05-16	396	400	390	399	287,000	3,800
1985-05-15	398	406	398	400	133,000	3,809.52
1985-05-14	410	410	398	398	355,000	3,790.48
1985-05-13	412	414	405	410	663,000	3,904.76
1985-05-10	388	394	385	387	569,000	3,685.71
1985-05-09	387	394	387	393	306,000	3,742.86
1985-05-08	391	395	386	386	402,000	3,676.19
1985-05-07	410	410	396	400	153,000	3,809.52
1985-05-04	396	405	395	405	211,000	3,857.14
1985-05-02	408	408	396	400	366,000	3,809.52
1985-05-01	385	409	385	403	716,000	3,838.10
1985-04-30	392	394	382	382	540,000	3,638.10
1985-04-27	399	399	390	392	225,000	3,733.33
1985-04-26	394	398	390	391	354,000	3,723.81
1985-04-25	393	400	393	393	569,000	3,742.86
1985-04-24	402	405	385	390	309,000	3,714.29
1985-04-23	402	403	402	403	140,000	3,838.10
1985-04-22	407	407	402	402	146,000	3,828.57
1985-04-20	402	403	402	402	167,000	3,828.57
1985-04-19	402	409	402	402	332,000	3,828.57
1985-04-18	414	414	402	402	236,000	3,828.57
1985-04-17	401	419	401	419	285,000	3,990.48
1985-04-16	406	410	401	405	390,000	3,857.14
1985-04-15	415	415	404	404	471,000	3,847.62
1985-04-12	406	420	406	414	598,000	3,942.86
1985-04-11	415	415	408	408	236,000	3,885.71
1985-04-10	410	416	410	410	216,000	3,904.76
1985-04-09	414	415	406	408	686,000	3,885.71
1985-04-08	419	420	415	415	347,000	3,952.38
1985-04-06	422	428	415	419	112,000	3,990.48
1985-04-05	433	435	420	422	604,000	4,019.05
1985-04-04	425	439	420	438	518,000	4,171.43
1985-04-03	421	421	411	420	551,000	4,000
1985-04-02	425	428	420	420	360,000	4,000
1985-04-01	435	435	420	425	342,000	4,047.62
1985-03-30	427	440	425	440	238,000	4,190.48
1985-03-29	450	450	425	430	667,000	4,095.24
1985-03-28	415	445	415	440	379,000	4,190.48
1985-03-27	410	420	405	419	427,000	3,990.48
1985-03-26	416	420	410	410	408,000	3,904.76
1985-03-25	421	425	417	421	369,000	4,009.52
1985-03-23	424	425	418	419	226,000	3,990.48
1985-03-22	425	430	423	423	225,000	4,028.57
1985-03-20	426	430	419	425	786,000	4,047.62
1985-03-19	435	445	426	440	743,000	4,190.48
1985-03-18	441	449	439	445	516,000	4,238.10
1985-03-16	447	447	438	441	366,000	4,200
1985-03-15	458	458	438	442	825,000	4,209.52
1985-03-14	469	470	455	460	1,484,000	4,380.95
1985-03-13	465	478	460	470	4,203,000	4,476.19
1985-03-12	434	452	430	432	2,769,000	4,114.29
1985-03-11	420	420	410	420	979,000	4,000
1985-03-08	400	405	390	390	480,000	3,714.29
1985-03-07	418	424	400	410	461,000	3,904.76
1985-03-06	415	418	401	413	850,000	3,933.33
1985-03-05	387	389	385	388	376,000	3,695.24
1985-03-04	390	399	387	390	234,000	3,714.29
1985-03-02	386	400	386	399	343,000	3,800
1985-03-01	385	395	385	395	363,000	3,761.90
1985-02-28	388	391	385	385	610,000	3,666.67
1985-02-27	395	400	390	391	215,000	3,723.81
1985-02-26	400	403	387	391	336,000	3,723.81
1985-02-25	411	411	405	405	325,000	3,857.14
1985-02-23	384	400	383	395	507,000	3,761.90
1985-02-22	386	388	380	383	817,000	3,647.62
1985-02-21	400	400	387	387	980,000	3,685.71
1985-02-20	402	405	400	402	450,000	3,828.57
1985-02-19	405	407	401	405	316,000	3,857.14
1985-02-18	408	410	401	405	677,000	3,857.14
1985-02-16	408	412	408	410	203,000	3,904.76
1985-02-15	415	419	408	408	526,000	3,885.71
1985-02-14	425	430	413	420	837,000	4,000
1985-02-13	426	430	425	425	623,000	4,047.62
1985-02-12	435	435	425	430	282,000	4,095.24
1985-02-08	420	431	415	425	595,000	4,047.62
1985-02-07	430	435	415	416	723,000	3,961.90
1985-02-06	444	445	431	431	611,000	4,104.76
1985-02-05	444	466	431	436	2,343,000	4,152.38
1985-02-04	425	445	424	444	1,195,000	4,228.57
1985-02-02	418	420	412	416	299,000	3,961.90
1985-02-01	419	419	406	416	469,000	3,961.90
1985-01-31	416	420	403	404	530,000	3,847.62
1985-01-30	424	427	410	411	814,000	3,914.29
1985-01-29	395	434	390	430	980,000	4,095.24
1985-01-28	402	402	386	390	1,120,000	3,714.29
1985-01-26	405	405	400	400	463,000	3,809.52
1985-01-25	408	414	400	400	558,000	3,809.52
1985-01-24	410	415	406	406	700,000	3,866.67
1985-01-23	411	414	409	409	587,000	3,895.24
1985-01-22	420	420	407	410	894,000	3,904.76
1985-01-21	420	434	420	425	619,000	4,047.62
1985-01-19	420	425	418	425	371,000	4,047.62
1985-01-18	411	425	410	424	706,000	4,038.10
1985-01-17	431	431	412	412	479,000	3,923.81
1985-01-16	440	440	422	429	415,000	4,085.71
1985-01-14	441	445	435	435	527,000	4,142.86
1985-01-11	446	447	435	440	1,214,000	4,190.48
1985-01-10	433	447	422	443	1,250,000	4,219.05
1985-01-09	423	427	408	423	1,060,000	4,028.57
1985-01-08	405	429	403	416	1,407,000	3,961.90
1985-01-07	381	407	375	398	1,271,000	3,790.48
1985-01-05	395	399	371	371	1,391,000	3,533.33
1985-01-04	402	408	392	400	931,000	3,809.52

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