1. HOME >
  2. 株価時系列 >
  3. 5541 >
  4. 1986年

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
1986-12-27280285280280141,0002,666.67
1986-12-26280285280280143,0002,666.67
1986-12-25284285280280212,0002,666.67
1986-12-24284288284288160,0002,742.86
1986-12-23285290281281215,0002,676.19
1986-12-22295295284285193,0002,714.29
1986-12-19302304291295168,0002,809.52
1986-12-18296306293301339,0002,866.67
1986-12-17295295291291125,0002,771.43
1986-12-1629129529129191,0002,771.43
1986-12-15296296291291166,0002,771.43
1986-12-12300304290291298,0002,771.43
1986-12-11300305300305232,0002,904.76
1986-12-10308308298298229,0002,838.10
1986-12-09310310304308176,0002,933.33
1986-12-08311311302304206,0002,895.24
1986-12-06284307284307396,0002,923.81
1986-12-05295297280282498,0002,685.71
1986-12-04300305294294251,0002,800
1986-12-03297300295300695,0002,857.14
1986-12-02307307293295469,0002,809.52
1986-12-01308315305306186,0002,914.29
1986-11-29308309301305478,0002,904.76
1986-11-28313315306306315,0002,914.29
1986-11-27324327312315294,0003,000
1986-11-26310325310324697,0003,085.71
1986-11-25310312308308268,0002,933.33
1986-11-22310315304315405,0003,000
1986-11-21329329310310645,0002,952.38
1986-11-203283303133241,052,0003,085.71
1986-11-193433603253304,165,0003,142.86
1986-11-183243503243485,924,0003,314.29
1986-11-173043273043102,256,0002,952.38
1986-11-14281303281303570,0002,885.71
1986-11-13285290281281619,0002,676.19
1986-11-123043042812831,169,0002,695.24
1986-11-112763042733022,474,0002,876.19
1986-11-10269271265266221,0002,533.33
1986-11-07268274260266502,0002,533.33
1986-11-06260265256264564,0002,514.29
1986-11-05243270243248551,0002,361.90
1986-11-04246246230243182,0002,314.29
1986-11-01236249235248157,0002,361.90
1986-10-31230232229231132,0002,200
1986-10-30230234227228153,0002,171.43
1986-10-29226229223226110,0002,152.38
1986-10-28220224220221146,0002,104.76
1986-10-27220220215219130,0002,085.71
1986-10-25206210205205579,0001,952.38
1986-10-24217230216216371,0002,057.14
1986-10-23212213204212284,0002,019.05
1986-10-22219223202210199,0002,000
1986-10-21226226215218189,0002,076.19
1986-10-2023323322622672,0002,152.38
1986-10-17236239228228176,0002,171.43
1986-10-1623723723623647,0002,247.62
1986-10-15240245236236292,0002,247.62
1986-10-1424024123523590,0002,238.10
1986-10-13248248240241104,0002,295.24
1986-10-0924625524624671,0002,342.86
1986-10-08251257246246168,0002,342.86
1986-10-0725025725025234,0002,400
1986-10-06260265250250106,0002,380.95
1986-10-04250262250261198,0002,485.71
1986-10-03231240231240173,0002,285.71
1986-10-02238240225226217,0002,152.38
1986-10-01248250240240191,0002,285.71
1986-09-30254254245246199,0002,342.86
1986-09-29264264250251115,0002,390.48
1986-09-27256267256265100,0002,523.81
1986-09-26260265251252322,0002,400
1986-09-25271272268270146,0002,571.43
1986-09-2427027227027097,0002,571.43
1986-09-2227227527027045,0002,571.43
1986-09-19270279270272140,0002,590.48
1986-09-18270273270273154,0002,600
1986-09-17278280270270190,0002,571.43
1986-09-1628128927628091,0002,666.67
1986-09-12285285271278269,0002,647.62
1986-09-11291291288288113,0002,742.86
1986-09-10293294291291234,0002,771.43
1986-09-0929929929329388,0002,790.48
1986-09-0829830029530077,0002,857.14
1986-09-0629630029529572,0002,809.52
1986-09-0530030529930075,0002,857.14
1986-09-04309309299299125,0002,847.62
1986-09-03304320303310546,0002,952.38
1986-09-02296305295305270,0002,904.76
1986-09-0129530029529579,0002,809.52
1986-08-30291296290295127,0002,809.52
1986-08-29296299292295143,0002,809.52
1986-08-28298298290291225,0002,771.43
1986-08-27301301298298136,0002,838.10
1986-08-26307310301301152,0002,866.67
1986-08-2530131130130570,0002,904.76
1986-08-2330030129530065,0002,857.14
1986-08-22300300292293151,0002,790.48
1986-08-21301303292300193,0002,857.14
1986-08-20302307302303145,0002,885.71
1986-08-19315315301302159,0002,876.19
1986-08-1831731731531591,0003,000
1986-08-1532032031632093,0003,047.62
1986-08-14319321317317117,0003,019.05
1986-08-1332032531932158,0003,057.14
1986-08-1231932031831993,0003,038.10
1986-08-1132732731831861,0003,028.57
1986-08-0832232732232280,0003,066.67
1986-08-07330332322322147,0003,066.67
1986-08-0632132532132595,0003,095.24
1986-08-05320325319320113,0003,047.62
1986-08-0432532531631879,0003,028.57
1986-08-0232833032032565,0003,095.24
1986-08-01326334325329156,0003,133.33
1986-07-31330335328328239,0003,123.81
1986-07-30335338330331147,0003,152.38
1986-07-29339340335335150,0003,190.48
1986-07-28348348335339155,0003,228.57
1986-07-2634434934434780,0003,304.76
1986-07-25350350345345182,0003,285.71
1986-07-24350352346346217,0003,295.24
1986-07-23353357348348317,0003,314.29
1986-07-22350358342358166,0003,409.52
1986-07-21358359343355244,0003,380.95
1986-07-19361361357357165,0003,400
1986-07-18365365356359321,0003,419.05
1986-07-17370375361361210,0003,438.10
1986-07-16380380369375674,0003,571.43
1986-07-153733983713852,712,0003,666.67
1986-07-14357374355374361,0003,561.90
1986-07-11349353348353194,0003,361.90
1986-07-10350353343344207,0003,276.19
1986-07-09351358350353255,0003,361.90
1986-07-08354355351353156,0003,361.90
1986-07-07355359354354124,0003,371.43
1986-07-05359359355356279,0003,390.48
1986-07-04362365355364271,0003,466.67
1986-07-03363368358362302,0003,447.62
1986-07-02360365357358210,0003,409.52
1986-07-01354360352352148,0003,352.38
1986-06-3035835835335586,0003,380.95
1986-06-28351358350353183,0003,361.90
1986-06-27360360351357216,0003,400
1986-06-26354360353359189,0003,419.05
1986-06-25352355350350227,0003,333.33
1986-06-24356359351351266,0003,342.86
1986-06-23356359355355248,0003,380.95
1986-06-21356365356361157,0003,438.10
1986-06-20361365355358368,0003,409.52
1986-06-19356364355364376,0003,466.67
1986-06-18356361351355564,0003,380.95
1986-06-17367370360360252,0003,428.57
1986-06-16375375366366153,0003,485.71
1986-06-13374378370370246,0003,523.81
1986-06-12380384370371401,0003,533.33
1986-06-11369389367377897,0003,590.48
1986-06-10365370363366604,0003,485.71
1986-06-09368371363370293,0003,523.81
1986-06-07362373362371290,0003,533.33
1986-06-06376380361361723,0003,438.10
1986-06-05383385376379614,0003,609.52
1986-06-04397398382383598,0003,647.62
1986-06-034054143873944,728,0003,752.38
1986-06-023704023684003,745,0003,809.52
1986-05-313793853683692,074,0003,514.29
1986-05-303593853583805,852,0003,619.05
1986-05-29337349332349549,0003,323.81
1986-05-28332340331337276,0003,209.52
1986-05-27337342333333287,0003,171.43
1986-05-26341345339342296,0003,257.14
1986-05-24344344339340128,0003,238.10
1986-05-23336344336343230,0003,266.67
1986-05-22339345334335335,0003,190.48
1986-05-21339339334338232,0003,219.05
1986-05-20345345333340478,0003,238.10
1986-05-19339345337340255,0003,238.10
1986-05-17355355345347286,0003,304.76
1986-05-163563643483501,093,0003,333.33
1986-05-15362362348358779,0003,409.52
1986-05-143403723323631,964,0003,457.14
1986-05-13335337332332198,0003,161.90
1986-05-12335339335337266,0003,209.52
1986-05-09340340335338301,0003,219.05
1986-05-08339340335340328,0003,238.10
1986-05-07335340330335572,0003,190.48
1986-05-06345350335335391,0003,190.48
1986-05-02350359345346780,0003,295.24
1986-05-013343693323461,318,0003,295.24
1986-04-303503553343371,349,0003,209.52
1986-04-283663703463482,097,0003,314.29
1986-04-263703953703714,288,0003,533.33
1986-04-2540540537037516,514,9993,571.43
1986-04-243593593593591,942,0003,419.05
1986-04-23272284270279559,0002,657.14
1986-04-22271275270271188,0002,580.95
1986-04-21270273266270230,0002,571.43
1986-04-19270270263270441,0002,571.43
1986-04-18275278271271177,0002,580.95
1986-04-17278278275275174,0002,619.05
1986-04-16277280277278126,0002,647.62
1986-04-15278280277278153,0002,647.62
1986-04-14280281275277152,0002,638.10
1986-04-11281284278278238,0002,647.62
1986-04-10282283279282184,0002,685.71
1986-04-09280283278280137,0002,666.67
1986-04-08277280276277203,0002,638.10
1986-04-07276280275276303,0002,628.57
1986-04-05277277275276204,0002,628.57
1986-04-04280280275275166,0002,619.05
1986-04-03281284280283258,0002,695.24
1986-04-02275282272280970,0002,666.67
1986-04-012782832682761,452,0002,628.57
1986-03-31292293285288735,0002,742.86
1986-03-2929129429129482,0002,800
1986-03-28290296290291180,0002,771.43
1986-03-27286291285285271,0002,714.29
1986-03-26290293285287286,0002,733.33
1986-03-25290293290291170,0002,771.43
1986-03-24292295290290234,0002,761.90
1986-03-22295296290290290,0002,761.90
1986-03-20296300296296136,0002,819.05
1986-03-19295300295299222,0002,847.62
1986-03-18300301295295345,0002,809.52
1986-03-17306307300305420,0002,904.76
1986-03-15310310305309274,0002,942.86
1986-03-14307310306307219,0002,923.81
1986-03-13309312305305410,0002,904.76
1986-03-12307311305310405,0002,952.38
1986-03-11314314307312329,0002,971.43
1986-03-10317317313314179,0002,990.48
1986-03-07313317310315275,0003,000
1986-03-06318319313313195,0002,980.95
1986-03-05310318310318244,0003,028.57
1986-03-04306310306306307,0002,914.29
1986-03-03305310303305258,0002,904.76
1986-03-01306307303303273,0002,885.71
1986-02-28309310307308255,0002,933.33
1986-02-27311311309309152,0002,942.86
1986-02-26309311307308444,0002,933.33
1986-02-25311311307308234,0002,933.33
1986-02-24311311310310185,0002,952.38
1986-02-22311312310310254,0002,952.38
1986-02-21315315311311320,0002,961.90
1986-02-20313315312315259,0003,000
1986-02-19312319311313232,0002,980.95
1986-02-18316320312312223,0002,971.43
1986-02-17324324312312310,0002,971.43
1986-02-15322322316316124,0003,009.52
1986-02-14315322315320212,0003,047.62
1986-02-13321325312312491,0002,971.43
1986-02-12317325317325394,0003,095.24
1986-02-10315319312314306,0002,990.48
1986-02-07313318312312350,0002,971.43
1986-02-06307312306310788,0002,952.38
1986-02-05335337325325464,0003,095.24
1986-02-04345348321330888,0003,142.86
1986-02-033323453293441,786,0003,276.19
1986-02-01321327317327466,0003,114.29
1986-01-31321325318320422,0003,047.62
1986-01-30310320309316386,0003,009.52
1986-01-29317318312312229,0002,971.43
1986-01-28318324318319202,0003,038.10
1986-01-27324325315317277,0003,019.05
1986-01-25320329318322364,0003,066.67
1986-01-24316322316316258,0003,009.52
1986-01-23319322315315362,0003,000
1986-01-22306320306314363,0002,990.48
1986-01-21314315306306181,0002,914.29
1986-01-20314315310310120,0002,952.38
1986-01-18315318311312211,0002,971.43
1986-01-17313318313314212,0002,990.48
1986-01-16315317315315176,0003,000
1986-01-14318318316316117,0003,009.52
1986-01-1332432431531692,0003,009.52
1986-01-10313324313324525,0003,085.71
1986-01-09320325315315382,0003,000
1986-01-08333333319324445,0003,085.71
1986-01-07328335325328516,0003,123.81
1986-01-06318328318325255,0003,095.24
1986-01-04316320315317561,0003,019.05

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