5541 大平洋金属(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2401,2501,2301,250338,00011,904.80
1989-12-281,2501,2701,2401,250309,00011,904.80
1989-12-271,2601,2801,2501,260872,00012,000
1989-12-261,2601,3001,2401,2601,803,00012,000
1989-12-251,2801,3001,2701,270698,00012,095.20
1989-12-221,3001,3101,2601,300751,00012,381
1989-12-211,3001,3201,2901,2902,186,00012,285.70
1989-12-201,3301,3301,2801,2804,094,00012,190.50
1989-12-191,2701,3101,2601,2906,301,00012,285.70
1989-12-181,2601,2901,2401,2603,530,00012,000
1989-12-151,2601,2601,2301,250817,00011,904.80
1989-12-141,2601,2601,2401,240746,00011,809.50
1989-12-131,2401,2601,2401,2502,279,00011,904.80
1989-12-121,2301,2401,2201,230597,00011,714.30
1989-12-111,2301,2301,2101,220404,00011,619
1989-12-081,2201,2301,2101,220471,00011,619
1989-12-071,2401,2401,2101,220840,00011,619
1989-12-061,2301,2401,2201,230722,00011,714.30
1989-12-051,2401,2401,2201,220466,00011,619
1989-12-041,2301,2401,2201,230526,00011,714.30
1989-12-011,2401,2401,2101,210479,00011,523.80
1989-11-301,2401,2401,2301,230231,00011,714.30
1989-11-291,2701,2701,2401,240784,00011,809.50
1989-11-281,2601,2701,2501,2601,224,00012,000
1989-11-271,2301,2601,2301,260761,00012,000
1989-11-241,2501,2601,2301,230825,00011,714.30
1989-11-221,2601,2601,2301,2501,165,00011,904.80
1989-11-211,2401,2601,2101,210751,00011,523.80
1989-11-201,2401,2501,2201,220519,00011,619
1989-11-171,2701,2801,2301,2401,678,00011,809.50
1989-11-161,2301,2701,2001,2602,567,00012,000
1989-11-151,2101,2201,1801,220604,00011,619
1989-11-141,2001,2001,1901,190220,00011,333.30
1989-11-131,1901,2001,1801,200189,00011,428.60
1989-11-101,1801,2001,1701,170703,00011,142.90
1989-11-091,1901,2001,1801,200118,00011,428.60
1989-11-081,1901,2101,1601,190504,00011,333.30
1989-11-071,2001,2201,1901,190302,00011,333.30
1989-11-061,2001,2201,1901,220242,00011,619
1989-11-021,2301,2301,2101,210350,00011,523.80
1989-11-011,2301,2301,2201,230653,00011,714.30
1989-10-311,2601,2701,2301,250697,00011,904.80
1989-10-301,2701,2801,2501,260619,00012,000
1989-10-271,2801,2901,2701,2701,821,00012,095.20
1989-10-261,2501,2701,2401,2601,754,00012,000
1989-10-251,2301,2501,2201,2402,785,00011,809.50
1989-10-241,2301,2301,2201,2301,926,00011,714.30
1989-10-231,2301,2401,2201,2301,085,00011,714.30
1989-10-201,2501,2501,2301,2301,441,00011,714.30
1989-10-191,2501,2501,2101,2501,188,00011,904.80
1989-10-181,2001,2301,1901,230839,00011,714.30
1989-10-171,2001,2201,1701,190623,00011,333.30
1989-10-161,1601,1801,1501,160237,00011,047.60
1989-10-131,2001,2001,1801,190351,00011,333.30
1989-10-121,2201,2201,1701,190520,00011,333.30
1989-10-111,1801,2101,1601,210628,00011,523.80
1989-10-091,1601,1901,1501,180462,00011,238.10
1989-10-061,1701,1801,1601,180567,00011,238.10
1989-10-051,1701,1701,1501,170435,00011,142.90
1989-10-041,1801,1801,1501,150215,00010,952.40
1989-10-031,1901,1901,1601,160315,00011,047.60
1989-10-021,2001,2001,1701,180338,00011,238.10
1989-09-291,1501,1801,1401,180583,00011,238.10
1989-09-281,1601,1701,1301,170437,00011,142.90
1989-09-271,1601,1701,1401,160432,00011,047.60
1989-09-261,1501,1701,1501,150241,00010,952.40
1989-09-251,1701,1701,1301,150456,00010,952.40
1989-09-221,1501,1801,1401,150368,00010,952.40
1989-09-211,1801,1801,1501,180287,00011,238.10
1989-09-201,1801,1801,1401,150178,00010,952.40
1989-09-191,1801,1901,1701,190166,00011,333.30
1989-09-181,1801,1901,1601,190182,00011,333.30
1989-09-141,2101,2201,1501,160303,00011,047.60
1989-09-131,2001,2101,1901,190411,00011,333.30
1989-09-121,1601,2201,1601,220499,00011,619
1989-09-111,1201,1601,1001,160317,00011,047.60
1989-09-081,1201,1301,0801,100396,00010,476.20
1989-09-071,1201,1401,1201,120190,00010,666.70
1989-09-061,1501,1501,1201,130569,00010,761.90
1989-09-051,1901,1901,1301,130204,00010,761.90
1989-09-041,1501,1501,1301,150178,00010,952.40
1989-09-011,1501,1601,1101,130533,00010,761.90
1989-08-311,1801,1801,1501,150321,00010,952.40
1989-08-301,1801,2001,1801,19088,00011,333.30
1989-08-291,2001,2101,1801,180185,00011,238.10
1989-08-281,2201,2201,1901,200176,00011,428.60
1989-08-251,2201,2301,1801,210665,00011,523.80
1989-08-241,2401,2401,2101,210218,00011,523.80
1989-08-231,2201,2401,2201,230190,00011,714.30
1989-08-221,2201,2401,2201,220206,00011,619
1989-08-211,2501,2501,2301,24054,00011,809.50
1989-08-181,2401,2501,2201,230373,00011,714.30
1989-08-171,2401,2501,2101,250778,00011,904.80
1989-08-161,2401,2801,2101,220529,00011,619
1989-08-151,2401,2401,2001,200132,00011,428.60
1989-08-141,2001,2301,1901,230224,00011,714.30
1989-08-111,2301,2401,1701,180463,00011,238.10
1989-08-101,2101,2201,1801,220398,00011,619
1989-08-091,2201,2201,2001,200165,00011,428.60
1989-08-081,2101,2301,2101,220192,00011,619
1989-08-071,2301,2401,2101,210130,00011,523.80
1989-08-041,2401,2501,2301,230100,00011,714.30
1989-08-031,2501,2601,2401,240192,00011,809.50
1989-08-021,2401,2601,2401,250268,00011,904.80
1989-08-011,2501,2501,2401,240379,00011,809.50
1989-07-311,2801,2801,2501,250133,00011,904.80
1989-07-281,2701,2801,2501,270174,00012,095.20
1989-07-271,2501,2701,2401,270302,00012,095.20
1989-07-261,2501,2601,2301,230299,00011,714.30
1989-07-251,2601,2601,2201,240394,00011,809.50
1989-07-241,2701,2701,2201,240270,00011,809.50
1989-07-211,2301,2401,2201,230136,00011,714.30
1989-07-201,2501,2501,2201,220114,00011,619
1989-07-191,2301,2401,2301,23073,00011,714.30
1989-07-181,2501,2601,2301,24069,00011,809.50
1989-07-171,2801,2801,2501,25075,00011,904.80
1989-07-141,3001,3001,2801,280131,00012,190.50
1989-07-131,3101,3201,2801,280238,00012,190.50
1989-07-121,2601,3301,2601,330603,00012,666.70
1989-07-111,2801,2801,2701,280141,00012,190.50
1989-07-101,3001,3001,2701,280155,00012,190.50
1989-07-071,3001,3101,2701,300641,00012,381
1989-07-061,2401,3001,2401,290775,00012,285.70
1989-07-051,2101,2401,2101,220148,00011,619
1989-07-041,2301,2301,2101,210130,00011,523.80
1989-07-031,2001,2301,1901,230104,00011,714.30
1989-06-301,2201,2201,2001,200206,00011,428.60
1989-06-291,2201,2301,2201,230132,00011,714.30
1989-06-281,2301,2501,2101,240377,00011,809.50
1989-06-271,2501,2501,2201,230212,00011,714.30
1989-06-261,2701,2701,2501,250498,00011,904.80
1989-06-231,2201,2601,2201,250440,00011,904.80
1989-06-221,2301,2501,2201,230179,00011,714.30
1989-06-211,2101,2501,2001,220142,00011,619
1989-06-201,1601,2001,1601,190184,00011,333.30
1989-06-191,1501,1801,1501,150187,00010,952.40
1989-06-161,1601,1801,1501,150720,00010,952.40
1989-06-151,2101,2301,1801,180307,00011,238.10
1989-06-141,2301,2301,2101,210164,00011,523.80
1989-06-131,2201,2701,2101,210230,00011,523.80
1989-06-121,2101,2401,2001,240146,00011,809.50
1989-06-091,2601,2901,2501,260104,00012,000
1989-06-081,2801,3101,2501,260176,00012,000
1989-06-071,2401,2901,2401,290187,00012,285.70
1989-06-061,2101,2501,2001,230385,00011,714.30
1989-06-051,2701,2801,2401,250164,00011,904.80
1989-06-021,3001,3101,2401,280665,00012,190.50
1989-06-011,3501,3501,2901,310425,00012,476.20
1989-05-311,3101,3601,3001,360671,00012,952.40
1989-05-301,3501,3501,3101,310256,00012,476.20
1989-05-291,3601,3601,3201,330259,00012,666.70
1989-05-261,3601,3801,3501,360331,00012,952.40
1989-05-251,3401,3801,3401,360255,00012,952.40
1989-05-241,3301,3501,3201,340304,00012,761.90
1989-05-231,3201,3301,3101,330432,00012,666.70
1989-05-221,4201,4201,3501,350887,00012,857.10
1989-05-191,3301,4001,3301,400495,00013,333.30
1989-05-181,3401,3401,3101,330608,00012,666.70
1989-05-171,3601,3801,3501,350507,00012,857.10
1989-05-161,3901,3901,3601,360307,00012,952.40
1989-05-151,3801,4001,3601,360187,00012,952.40
1989-05-121,3901,4101,3801,400575,00013,333.30
1989-05-111,3701,4001,3601,400680,00013,333.30
1989-05-101,3901,4101,3601,370702,00013,047.60
1989-05-091,4301,4401,3801,400753,00013,333.30
1989-05-081,4401,4701,4301,440383,00013,714.30
1989-05-021,4701,4801,4501,450578,00013,809.50
1989-05-011,4701,4901,4701,480387,00014,095.20
1989-04-281,5101,5101,4701,5001,230,00014,285.70
1989-04-271,4601,5201,4601,5002,126,00014,285.70
1989-04-261,4501,4701,4301,4602,640,00013,904.80
1989-04-251,4501,4601,4101,4501,927,00013,809.50
1989-04-241,4901,4901,4501,470902,00014,000
1989-04-211,4501,5201,4301,5005,037,00014,285.70
1989-04-201,4901,4901,4301,4501,833,00013,809.50
1989-04-191,4301,5001,4101,4707,575,00014,000
1989-04-181,3801,4201,3601,3903,647,00013,238.10
1989-04-171,4001,4101,3401,3501,839,00012,857.10
1989-04-141,3301,3901,3301,3902,278,00013,238.10
1989-04-131,3501,3501,3301,330731,00012,666.70
1989-04-121,3801,3901,3501,3501,380,00012,857.10
1989-04-111,3401,4101,3401,3703,700,00013,047.60
1989-04-101,3501,3701,3301,3601,521,00012,952.40
1989-04-071,3601,3801,3401,3504,588,00012,857.10
1989-04-061,3501,3701,3101,3206,256,00012,571.40
1989-04-051,3201,3501,3101,3504,585,00012,857.10
1989-04-041,2701,3101,2701,2801,726,00012,190.50
1989-04-031,2701,2801,2601,280641,00012,190.50
1989-03-311,2801,2901,2301,2301,656,00011,714.30
1989-03-301,2901,3001,2701,3002,088,00012,381
1989-03-291,2801,3201,2601,3104,526,00012,476.20
1989-03-281,1701,2401,1701,2401,216,00011,809.50
1989-03-271,1601,1801,1401,180658,00011,238.10
1989-03-241,1701,2001,1501,200859,00011,428.60
1989-03-231,1301,2001,1301,150480,00010,952.40
1989-03-221,1601,1801,1501,150517,00010,952.40
1989-03-201,1701,2001,1601,180288,00011,238.10
1989-03-171,2101,2401,1701,200600,00011,428.60
1989-03-161,2001,2501,1801,230928,00011,714.30
1989-03-151,1901,2101,1601,210660,00011,523.80
1989-03-141,1701,2001,1601,180303,00011,238.10
1989-03-131,2001,2001,1601,160329,00011,047.60
1989-03-101,2101,2101,1801,180426,00011,238.10
1989-03-091,2401,2401,1601,220800,00011,619
1989-03-081,2401,2601,2001,2201,803,00011,619
1989-03-071,1801,2501,1601,2401,334,00011,809.50
1989-03-061,1901,2001,1701,180452,00011,238.10
1989-03-031,2001,2201,1701,1901,535,00011,333.30
1989-03-021,2101,2101,1601,160521,00011,047.60
1989-03-011,2101,2301,1701,1902,006,00011,333.30
1989-02-281,2601,2701,1701,1902,236,00011,333.30
1989-02-271,2601,3201,2401,3003,592,00012,381
1989-02-231,1901,3301,1801,26010,029,99912,000
1989-02-221,2201,2301,1801,1902,506,00011,333.30
1989-02-211,2001,2401,1901,2007,472,00011,428.60
1989-02-201,1901,2201,1701,1807,635,00011,238.10
1989-02-171,1601,1801,1501,1603,344,00011,047.60
1989-02-161,1601,1801,1501,1505,739,00010,952.40
1989-02-151,1401,1701,1301,1306,975,00010,761.90
1989-02-141,1101,1401,1001,1102,869,00010,571.40
1989-02-131,1001,1301,0901,1102,204,00010,571.40
1989-02-101,0901,1201,0701,0801,838,00010,285.70
1989-02-091,0801,0901,0601,0701,211,00010,190.50
1989-02-081,1201,1301,0601,0602,308,00010,095.20
1989-02-071,0801,1401,0501,1004,854,00010,476.20
1989-02-061,0901,1001,0501,0501,346,00010,000
1989-02-031,1001,1101,0601,0801,623,00010,285.70
1989-02-021,0601,1101,0301,1005,367,00010,476.20
1989-02-011,0901,0901,0401,0404,360,0009,904.76
1989-01-311,0201,0709991,0705,929,00010,190.50
1989-01-309931,0209851,0102,075,0009,619.05
1989-01-28979988968983862,0009,361.90
1989-01-27969980960960606,0009,142.86
1989-01-26962962950950287,0009,047.62
1989-01-25965968957960621,0009,142.86
1989-01-24950960945955442,0009,095.24
1989-01-23945950940941358,0008,961.90
1989-01-20921925910915340,0008,714.29
1989-01-19925935925926258,0008,819.05
1989-01-18935940920921302,0008,771.43
1989-01-17950950935935278,0008,904.76
1989-01-13935950935940724,0008,952.38
1989-01-12945950935945454,0009,000
1989-01-11940955931949541,0009,038.10
1989-01-109409709309411,192,0008,961.90
1989-01-09898923890909812,0008,657.14
1989-01-06882892879888276,0008,457.14
1989-01-05898900881882145,0008,400
1989-01-04890893876878107,0008,361.90

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