5541 大平洋金属(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	280	285	280	280	141,000	2,666.67
1986-12-26	280	285	280	280	143,000	2,666.67
1986-12-25	284	285	280	280	212,000	2,666.67
1986-12-24	284	288	284	288	160,000	2,742.86
1986-12-23	285	290	281	281	215,000	2,676.19
1986-12-22	295	295	284	285	193,000	2,714.29
1986-12-19	302	304	291	295	168,000	2,809.52
1986-12-18	296	306	293	301	339,000	2,866.67
1986-12-17	295	295	291	291	125,000	2,771.43
1986-12-16	291	295	291	291	91,000	2,771.43
1986-12-15	296	296	291	291	166,000	2,771.43
1986-12-12	300	304	290	291	298,000	2,771.43
1986-12-11	300	305	300	305	232,000	2,904.76
1986-12-10	308	308	298	298	229,000	2,838.10
1986-12-09	310	310	304	308	176,000	2,933.33
1986-12-08	311	311	302	304	206,000	2,895.24
1986-12-06	284	307	284	307	396,000	2,923.81
1986-12-05	295	297	280	282	498,000	2,685.71
1986-12-04	300	305	294	294	251,000	2,800
1986-12-03	297	300	295	300	695,000	2,857.14
1986-12-02	307	307	293	295	469,000	2,809.52
1986-12-01	308	315	305	306	186,000	2,914.29
1986-11-29	308	309	301	305	478,000	2,904.76
1986-11-28	313	315	306	306	315,000	2,914.29
1986-11-27	324	327	312	315	294,000	3,000
1986-11-26	310	325	310	324	697,000	3,085.71
1986-11-25	310	312	308	308	268,000	2,933.33
1986-11-22	310	315	304	315	405,000	3,000
1986-11-21	329	329	310	310	645,000	2,952.38
1986-11-20	328	330	313	324	1,052,000	3,085.71
1986-11-19	343	360	325	330	4,165,000	3,142.86
1986-11-18	324	350	324	348	5,924,000	3,314.29
1986-11-17	304	327	304	310	2,256,000	2,952.38
1986-11-14	281	303	281	303	570,000	2,885.71
1986-11-13	285	290	281	281	619,000	2,676.19
1986-11-12	304	304	281	283	1,169,000	2,695.24
1986-11-11	276	304	273	302	2,474,000	2,876.19
1986-11-10	269	271	265	266	221,000	2,533.33
1986-11-07	268	274	260	266	502,000	2,533.33
1986-11-06	260	265	256	264	564,000	2,514.29
1986-11-05	243	270	243	248	551,000	2,361.90
1986-11-04	246	246	230	243	182,000	2,314.29
1986-11-01	236	249	235	248	157,000	2,361.90
1986-10-31	230	232	229	231	132,000	2,200
1986-10-30	230	234	227	228	153,000	2,171.43
1986-10-29	226	229	223	226	110,000	2,152.38
1986-10-28	220	224	220	221	146,000	2,104.76
1986-10-27	220	220	215	219	130,000	2,085.71
1986-10-25	206	210	205	205	579,000	1,952.38
1986-10-24	217	230	216	216	371,000	2,057.14
1986-10-23	212	213	204	212	284,000	2,019.05
1986-10-22	219	223	202	210	199,000	2,000
1986-10-21	226	226	215	218	189,000	2,076.19
1986-10-20	233	233	226	226	72,000	2,152.38
1986-10-17	236	239	228	228	176,000	2,171.43
1986-10-16	237	237	236	236	47,000	2,247.62
1986-10-15	240	245	236	236	292,000	2,247.62
1986-10-14	240	241	235	235	90,000	2,238.10
1986-10-13	248	248	240	241	104,000	2,295.24
1986-10-09	246	255	246	246	71,000	2,342.86
1986-10-08	251	257	246	246	168,000	2,342.86
1986-10-07	250	257	250	252	34,000	2,400
1986-10-06	260	265	250	250	106,000	2,380.95
1986-10-04	250	262	250	261	198,000	2,485.71
1986-10-03	231	240	231	240	173,000	2,285.71
1986-10-02	238	240	225	226	217,000	2,152.38
1986-10-01	248	250	240	240	191,000	2,285.71
1986-09-30	254	254	245	246	199,000	2,342.86
1986-09-29	264	264	250	251	115,000	2,390.48
1986-09-27	256	267	256	265	100,000	2,523.81
1986-09-26	260	265	251	252	322,000	2,400
1986-09-25	271	272	268	270	146,000	2,571.43
1986-09-24	270	272	270	270	97,000	2,571.43
1986-09-22	272	275	270	270	45,000	2,571.43
1986-09-19	270	279	270	272	140,000	2,590.48
1986-09-18	270	273	270	273	154,000	2,600
1986-09-17	278	280	270	270	190,000	2,571.43
1986-09-16	281	289	276	280	91,000	2,666.67
1986-09-12	285	285	271	278	269,000	2,647.62
1986-09-11	291	291	288	288	113,000	2,742.86
1986-09-10	293	294	291	291	234,000	2,771.43
1986-09-09	299	299	293	293	88,000	2,790.48
1986-09-08	298	300	295	300	77,000	2,857.14
1986-09-06	296	300	295	295	72,000	2,809.52
1986-09-05	300	305	299	300	75,000	2,857.14
1986-09-04	309	309	299	299	125,000	2,847.62
1986-09-03	304	320	303	310	546,000	2,952.38
1986-09-02	296	305	295	305	270,000	2,904.76
1986-09-01	295	300	295	295	79,000	2,809.52
1986-08-30	291	296	290	295	127,000	2,809.52
1986-08-29	296	299	292	295	143,000	2,809.52
1986-08-28	298	298	290	291	225,000	2,771.43
1986-08-27	301	301	298	298	136,000	2,838.10
1986-08-26	307	310	301	301	152,000	2,866.67
1986-08-25	301	311	301	305	70,000	2,904.76
1986-08-23	300	301	295	300	65,000	2,857.14
1986-08-22	300	300	292	293	151,000	2,790.48
1986-08-21	301	303	292	300	193,000	2,857.14
1986-08-20	302	307	302	303	145,000	2,885.71
1986-08-19	315	315	301	302	159,000	2,876.19
1986-08-18	317	317	315	315	91,000	3,000
1986-08-15	320	320	316	320	93,000	3,047.62
1986-08-14	319	321	317	317	117,000	3,019.05
1986-08-13	320	325	319	321	58,000	3,057.14
1986-08-12	319	320	318	319	93,000	3,038.10
1986-08-11	327	327	318	318	61,000	3,028.57
1986-08-08	322	327	322	322	80,000	3,066.67
1986-08-07	330	332	322	322	147,000	3,066.67
1986-08-06	321	325	321	325	95,000	3,095.24
1986-08-05	320	325	319	320	113,000	3,047.62
1986-08-04	325	325	316	318	79,000	3,028.57
1986-08-02	328	330	320	325	65,000	3,095.24
1986-08-01	326	334	325	329	156,000	3,133.33
1986-07-31	330	335	328	328	239,000	3,123.81
1986-07-30	335	338	330	331	147,000	3,152.38
1986-07-29	339	340	335	335	150,000	3,190.48
1986-07-28	348	348	335	339	155,000	3,228.57
1986-07-26	344	349	344	347	80,000	3,304.76
1986-07-25	350	350	345	345	182,000	3,285.71
1986-07-24	350	352	346	346	217,000	3,295.24
1986-07-23	353	357	348	348	317,000	3,314.29
1986-07-22	350	358	342	358	166,000	3,409.52
1986-07-21	358	359	343	355	244,000	3,380.95
1986-07-19	361	361	357	357	165,000	3,400
1986-07-18	365	365	356	359	321,000	3,419.05
1986-07-17	370	375	361	361	210,000	3,438.10
1986-07-16	380	380	369	375	674,000	3,571.43
1986-07-15	373	398	371	385	2,712,000	3,666.67
1986-07-14	357	374	355	374	361,000	3,561.90
1986-07-11	349	353	348	353	194,000	3,361.90
1986-07-10	350	353	343	344	207,000	3,276.19
1986-07-09	351	358	350	353	255,000	3,361.90
1986-07-08	354	355	351	353	156,000	3,361.90
1986-07-07	355	359	354	354	124,000	3,371.43
1986-07-05	359	359	355	356	279,000	3,390.48
1986-07-04	362	365	355	364	271,000	3,466.67
1986-07-03	363	368	358	362	302,000	3,447.62
1986-07-02	360	365	357	358	210,000	3,409.52
1986-07-01	354	360	352	352	148,000	3,352.38
1986-06-30	358	358	353	355	86,000	3,380.95
1986-06-28	351	358	350	353	183,000	3,361.90
1986-06-27	360	360	351	357	216,000	3,400
1986-06-26	354	360	353	359	189,000	3,419.05
1986-06-25	352	355	350	350	227,000	3,333.33
1986-06-24	356	359	351	351	266,000	3,342.86
1986-06-23	356	359	355	355	248,000	3,380.95
1986-06-21	356	365	356	361	157,000	3,438.10
1986-06-20	361	365	355	358	368,000	3,409.52
1986-06-19	356	364	355	364	376,000	3,466.67
1986-06-18	356	361	351	355	564,000	3,380.95
1986-06-17	367	370	360	360	252,000	3,428.57
1986-06-16	375	375	366	366	153,000	3,485.71
1986-06-13	374	378	370	370	246,000	3,523.81
1986-06-12	380	384	370	371	401,000	3,533.33
1986-06-11	369	389	367	377	897,000	3,590.48
1986-06-10	365	370	363	366	604,000	3,485.71
1986-06-09	368	371	363	370	293,000	3,523.81
1986-06-07	362	373	362	371	290,000	3,533.33
1986-06-06	376	380	361	361	723,000	3,438.10
1986-06-05	383	385	376	379	614,000	3,609.52
1986-06-04	397	398	382	383	598,000	3,647.62
1986-06-03	405	414	387	394	4,728,000	3,752.38
1986-06-02	370	402	368	400	3,745,000	3,809.52
1986-05-31	379	385	368	369	2,074,000	3,514.29
1986-05-30	359	385	358	380	5,852,000	3,619.05
1986-05-29	337	349	332	349	549,000	3,323.81
1986-05-28	332	340	331	337	276,000	3,209.52
1986-05-27	337	342	333	333	287,000	3,171.43
1986-05-26	341	345	339	342	296,000	3,257.14
1986-05-24	344	344	339	340	128,000	3,238.10
1986-05-23	336	344	336	343	230,000	3,266.67
1986-05-22	339	345	334	335	335,000	3,190.48
1986-05-21	339	339	334	338	232,000	3,219.05
1986-05-20	345	345	333	340	478,000	3,238.10
1986-05-19	339	345	337	340	255,000	3,238.10
1986-05-17	355	355	345	347	286,000	3,304.76
1986-05-16	356	364	348	350	1,093,000	3,333.33
1986-05-15	362	362	348	358	779,000	3,409.52
1986-05-14	340	372	332	363	1,964,000	3,457.14
1986-05-13	335	337	332	332	198,000	3,161.90
1986-05-12	335	339	335	337	266,000	3,209.52
1986-05-09	340	340	335	338	301,000	3,219.05
1986-05-08	339	340	335	340	328,000	3,238.10
1986-05-07	335	340	330	335	572,000	3,190.48
1986-05-06	345	350	335	335	391,000	3,190.48
1986-05-02	350	359	345	346	780,000	3,295.24
1986-05-01	334	369	332	346	1,318,000	3,295.24
1986-04-30	350	355	334	337	1,349,000	3,209.52
1986-04-28	366	370	346	348	2,097,000	3,314.29
1986-04-26	370	395	370	371	4,288,000	3,533.33
1986-04-25	405	405	370	375	16,514,999	3,571.43
1986-04-24	359	359	359	359	1,942,000	3,419.05
1986-04-23	272	284	270	279	559,000	2,657.14
1986-04-22	271	275	270	271	188,000	2,580.95
1986-04-21	270	273	266	270	230,000	2,571.43
1986-04-19	270	270	263	270	441,000	2,571.43
1986-04-18	275	278	271	271	177,000	2,580.95
1986-04-17	278	278	275	275	174,000	2,619.05
1986-04-16	277	280	277	278	126,000	2,647.62
1986-04-15	278	280	277	278	153,000	2,647.62
1986-04-14	280	281	275	277	152,000	2,638.10
1986-04-11	281	284	278	278	238,000	2,647.62
1986-04-10	282	283	279	282	184,000	2,685.71
1986-04-09	280	283	278	280	137,000	2,666.67
1986-04-08	277	280	276	277	203,000	2,638.10
1986-04-07	276	280	275	276	303,000	2,628.57
1986-04-05	277	277	275	276	204,000	2,628.57
1986-04-04	280	280	275	275	166,000	2,619.05
1986-04-03	281	284	280	283	258,000	2,695.24
1986-04-02	275	282	272	280	970,000	2,666.67
1986-04-01	278	283	268	276	1,452,000	2,628.57
1986-03-31	292	293	285	288	735,000	2,742.86
1986-03-29	291	294	291	294	82,000	2,800
1986-03-28	290	296	290	291	180,000	2,771.43
1986-03-27	286	291	285	285	271,000	2,714.29
1986-03-26	290	293	285	287	286,000	2,733.33
1986-03-25	290	293	290	291	170,000	2,771.43
1986-03-24	292	295	290	290	234,000	2,761.90
1986-03-22	295	296	290	290	290,000	2,761.90
1986-03-20	296	300	296	296	136,000	2,819.05
1986-03-19	295	300	295	299	222,000	2,847.62
1986-03-18	300	301	295	295	345,000	2,809.52
1986-03-17	306	307	300	305	420,000	2,904.76
1986-03-15	310	310	305	309	274,000	2,942.86
1986-03-14	307	310	306	307	219,000	2,923.81
1986-03-13	309	312	305	305	410,000	2,904.76
1986-03-12	307	311	305	310	405,000	2,952.38
1986-03-11	314	314	307	312	329,000	2,971.43
1986-03-10	317	317	313	314	179,000	2,990.48
1986-03-07	313	317	310	315	275,000	3,000
1986-03-06	318	319	313	313	195,000	2,980.95
1986-03-05	310	318	310	318	244,000	3,028.57
1986-03-04	306	310	306	306	307,000	2,914.29
1986-03-03	305	310	303	305	258,000	2,904.76
1986-03-01	306	307	303	303	273,000	2,885.71
1986-02-28	309	310	307	308	255,000	2,933.33
1986-02-27	311	311	309	309	152,000	2,942.86
1986-02-26	309	311	307	308	444,000	2,933.33
1986-02-25	311	311	307	308	234,000	2,933.33
1986-02-24	311	311	310	310	185,000	2,952.38
1986-02-22	311	312	310	310	254,000	2,952.38
1986-02-21	315	315	311	311	320,000	2,961.90
1986-02-20	313	315	312	315	259,000	3,000
1986-02-19	312	319	311	313	232,000	2,980.95
1986-02-18	316	320	312	312	223,000	2,971.43
1986-02-17	324	324	312	312	310,000	2,971.43
1986-02-15	322	322	316	316	124,000	3,009.52
1986-02-14	315	322	315	320	212,000	3,047.62
1986-02-13	321	325	312	312	491,000	2,971.43
1986-02-12	317	325	317	325	394,000	3,095.24
1986-02-10	315	319	312	314	306,000	2,990.48
1986-02-07	313	318	312	312	350,000	2,971.43
1986-02-06	307	312	306	310	788,000	2,952.38
1986-02-05	335	337	325	325	464,000	3,095.24
1986-02-04	345	348	321	330	888,000	3,142.86
1986-02-03	332	345	329	344	1,786,000	3,276.19
1986-02-01	321	327	317	327	466,000	3,114.29
1986-01-31	321	325	318	320	422,000	3,047.62
1986-01-30	310	320	309	316	386,000	3,009.52
1986-01-29	317	318	312	312	229,000	2,971.43
1986-01-28	318	324	318	319	202,000	3,038.10
1986-01-27	324	325	315	317	277,000	3,019.05
1986-01-25	320	329	318	322	364,000	3,066.67
1986-01-24	316	322	316	316	258,000	3,009.52
1986-01-23	319	322	315	315	362,000	3,000
1986-01-22	306	320	306	314	363,000	2,990.48
1986-01-21	314	315	306	306	181,000	2,914.29
1986-01-20	314	315	310	310	120,000	2,952.38
1986-01-18	315	318	311	312	211,000	2,971.43
1986-01-17	313	318	313	314	212,000	2,990.48
1986-01-16	315	317	315	315	176,000	3,000
1986-01-14	318	318	316	316	117,000	3,009.52
1986-01-13	324	324	315	316	92,000	3,009.52
1986-01-10	313	324	313	324	525,000	3,085.71
1986-01-09	320	325	315	315	382,000	3,000
1986-01-08	333	333	319	324	445,000	3,085.71
1986-01-07	328	335	325	328	516,000	3,123.81
1986-01-06	318	328	318	325	255,000	3,095.24
1986-01-04	316	320	315	317	561,000	3,019.05

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