5541 大平洋金属(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	58	58	55	56	655,000	560
1998-12-29	61	61	58	60	498,000	600
1998-12-28	63	63	61	61	91,000	610
1998-12-25	61	62	60	60	379,000	600
1998-12-24	61	64	61	61	252,000	610
1998-12-22	66	66	60	60	631,000	600
1998-12-21	66	67	65	66	85,000	660
1998-12-18	67	67	66	67	78,000	670
1998-12-17	67	69	65	69	176,000	690
1998-12-16	65	69	65	68	321,000	680
1998-12-15	68	68	65	65	165,000	650
1998-12-14	71	71	68	68	247,000	680
1998-12-11	72	72	70	70	184,000	700
1998-12-10	70	73	70	71	146,000	710
1998-12-09	71	71	69	70	404,000	700
1998-12-08	74	74	73	73	139,000	730
1998-12-07	74	75	73	74	83,000	740
1998-12-04	75	76	73	73	276,000	730
1998-12-03	75	78	75	76	93,000	760
1998-12-02	80	80	76	80	189,000	800
1998-12-01	80	83	79	79	411,000	790
1998-11-30	85	88	84	86	505,000	860
1998-11-27	80	86	79	82	779,000	820
1998-11-26	76	80	76	80	489,000	800
1998-11-25	80	80	77	78	413,000	780
1998-11-24	79	83	76	78	224,000	780
1998-11-20	76	77	72	74	388,000	740
1998-11-19	77	83	75	76	1,108,000	760
1998-11-18	67	73	66	73	882,000	730
1998-11-17	69	69	67	68	222,000	680
1998-11-16	69	69	66	68	170,000	680
1998-11-13	67	68	65	68	196,000	680
1998-11-12	66	68	65	65	147,000	650
1998-11-11	67	68	65	65	190,000	650
1998-11-10	68	68	65	65	376,000	650
1998-11-09	66	67	65	65	232,000	650
1998-11-06	72	72	66	68	254,000	680
1998-11-05	73	74	70	70	286,000	700
1998-11-04	69	73	69	73	256,000	730
1998-11-02	69	70	67	69	66,000	690
1998-10-30	71	71	67	69	122,000	690
1998-10-29	71	71	67	70	91,000	700
1998-10-28	69	71	68	69	73,000	690
1998-10-27	71	71	69	70	100,000	700
1998-10-26	73	73	71	71	104,000	710
1998-10-23	70	73	68	73	153,000	730
1998-10-22	70	75	68	70	497,000	700
1998-10-21	70	72	67	69	233,000	690
1998-10-20	70	70	68	70	140,000	700
1998-10-19	67	71	67	70	82,000	700
1998-10-16	70	70	68	68	41,000	680
1998-10-15	73	73	68	69	77,000	690
1998-10-14	73	73	68	68	41,000	680
1998-10-13	67	74	67	69	176,000	690
1998-10-12	73	77	73	77	97,000	770
1998-10-09	71	74	70	73	197,000	730
1998-10-08	70	80	66	66	241,000	660
1998-10-07	69	70	66	70	197,000	700
1998-10-06	66	68	66	68	186,000	680
1998-10-05	69	69	64	66	49,000	660
1998-10-02	63	67	63	64	271,000	640
1998-10-01	67	68	61	63	452,000	630
1998-09-30	70	73	68	70	269,000	700
1998-09-29	71	73	70	73	168,000	730
1998-09-28	71	74	70	73	134,000	730
1998-09-25	73	73	71	71	232,000	710
1998-09-24	72	76	72	72	207,000	720
1998-09-22	72	75	72	72	214,000	720
1998-09-21	72	75	70	72	289,000	720
1998-09-18	72	76	72	73	684,000	730
1998-09-17	83	83	70	78	803,000	780
1998-09-16	83	91	83	86	541,000	860
1998-09-14	86	86	79	85	216,000	850
1998-09-11	80	89	80	89	442,000	890
1998-09-10	81	86	80	80	564,000	800
1998-09-09	78	79	77	78	299,000	780
1998-09-08	80	80	77	77	331,000	770
1998-09-07	71	76	70	76	486,000	760
1998-09-04	81	84	65	75	2,314,000	750
1998-09-03	90	91	85	86	168,000	860
1998-09-02	98	98	91	91	149,000	910
1998-09-01	85	95	85	95	158,000	950
1998-08-31	88	90	85	88	119,000	880
1998-08-28	80	90	80	88	236,000	880
1998-08-27	93	93	90	90	229,000	900
1998-08-26	91	95	91	94	229,000	940
1998-08-25	102	107	96	98	385,000	980
1998-08-24	90	103	89	102	575,000	1,020
1998-08-21	91	92	90	91	154,000	910
1998-08-20	95	95	91	91	204,000	910
1998-08-19	91	95	91	93	119,000	930
1998-08-18	91	93	90	90	104,000	900
1998-08-17	91	93	89	93	180,000	930
1998-08-14	91	93	90	91	353,000	910
1998-08-13	92	97	92	93	356,000	930
1998-08-12	92	95	92	92	204,000	920
1998-08-11	95	97	95	95	179,000	950
1998-08-10	100	100	97	97	328,000	970
1998-08-07	105	105	102	102	83,000	1,020
1998-08-06	105	107	102	107	238,000	1,070
1998-08-05	103	108	103	103	105,000	1,030
1998-08-04	109	110	102	103	198,000	1,030
1998-08-03	111	111	110	110	100,000	1,100
1998-07-31	112	114	111	111	157,000	1,110
1998-07-30	112	114	110	111	259,000	1,110
1998-07-29	116	116	113	113	147,000	1,130
1998-07-28	110	115	110	115	286,000	1,150
1998-07-27	115	116	110	110	159,000	1,100
1998-07-24	115	119	115	118	140,000	1,180
1998-07-23	119	120	115	120	303,000	1,200
1998-07-22	120	120	117	118	78,000	1,180
1998-07-21	121	123	120	120	124,000	1,200
1998-07-17	120	122	120	120	91,000	1,200
1998-07-16	120	123	120	120	104,000	1,200
1998-07-15	126	127	120	120	104,000	1,200
1998-07-14	130	130	120	124	147,000	1,240
1998-07-13	115	125	112	125	166,000	1,250
1998-07-10	120	125	117	117	203,000	1,170
1998-07-09	123	126	115	119	318,000	1,190
1998-07-08	131	132	123	126	381,000	1,260
1998-07-07	147	147	125	136	955,000	1,360
1998-07-06	132	149	132	142	2,139,000	1,420
1998-07-03	115	127	115	127	478,000	1,270
1998-07-02	128	130	115	125	883,000	1,250
1998-07-01	115	124	111	124	732,000	1,240
1998-06-30	99	111	99	109	622,000	1,090
1998-06-29	90	97	90	97	180,000	970
1998-06-26	90	92	90	90	181,000	900
1998-06-25	91	93	90	93	231,000	930
1998-06-24	93	93	92	92	118,000	920
1998-06-23	93	96	92	93	37,000	930
1998-06-22	92	96	92	96	79,000	960
1998-06-19	94	94	91	92	210,000	920
1998-06-18	96	109	91	91	563,000	910
1998-06-17	91	92	90	91	94,000	910
1998-06-16	90	91	89	90	135,000	900
1998-06-15	92	93	90	90	107,000	900
1998-06-12	91	93	91	92	175,000	920
1998-06-11	93	93	91	91	132,000	910
1998-06-10	95	95	92	93	128,000	930
1998-06-09	92	93	91	92	91,000	920
1998-06-08	91	94	91	93	195,000	930
1998-06-05	97	97	92	94	303,000	940
1998-06-04	96	99	96	97	50,000	970
1998-06-03	99	101	98	99	243,000	990
1998-06-02	101	102	99	100	366,000	1,000
1998-06-01	103	104	102	102	66,000	1,020
1998-05-29	104	104	102	103	94,000	1,030
1998-05-28	105	106	103	104	187,000	1,040
1998-05-27	107	108	105	107	126,000	1,070
1998-05-26	109	110	106	108	210,000	1,080
1998-05-25	111	111	110	110	98,000	1,100
1998-05-22	112	112	110	111	115,000	1,110
1998-05-21	109	115	108	114	117,000	1,140
1998-05-20	108	114	108	110	95,000	1,100
1998-05-19	106	108	103	108	71,000	1,080
1998-05-18	110	110	101	107	113,000	1,070
1998-05-15	111	112	110	110	172,000	1,100
1998-05-14	112	112	111	111	98,000	1,110
1998-05-13	111	112	110	112	78,000	1,120
1998-05-12	113	116	112	112	59,000	1,120
1998-05-11	114	118	112	112	52,000	1,120
1998-05-08	115	116	110	114	88,000	1,140
1998-05-07	116	116	110	110	102,000	1,100
1998-05-06	120	120	111	111	122,000	1,110
1998-05-01	119	119	115	116	107,000	1,160
1998-04-30	116	120	114	120	84,000	1,200
1998-04-28	115	117	114	115	84,000	1,150
1998-04-27	120	120	118	119	51,000	1,190
1998-04-24	118	124	117	120	124,000	1,200
1998-04-23	116	120	113	119	112,000	1,190
1998-04-22	114	116	110	113	113,000	1,130
1998-04-21	115	115	113	114	67,000	1,140
1998-04-20	115	117	114	115	77,000	1,150
1998-04-17	116	117	115	117	75,000	1,170
1998-04-16	118	120	115	116	121,000	1,160
1998-04-15	116	120	116	120	88,000	1,200
1998-04-14	121	121	116	116	65,000	1,160
1998-04-13	126	126	120	121	48,000	1,210
1998-04-10	129	129	122	126	147,000	1,260
1998-04-09	128	130	122	125	136,000	1,250
1998-04-08	127	129	125	129	115,000	1,290
1998-04-07	117	129	115	129	211,000	1,290
1998-04-06	111	120	111	117	159,000	1,170
1998-04-03	105	116	105	109	247,000	1,090
1998-04-02	110	110	96	105	661,000	1,050
1998-04-01	119	120	111	113	285,000	1,130
1998-03-31	138	138	123	124	251,000	1,240
1998-03-30	136	136	133	133	132,000	1,330
1998-03-27	135	138	133	135	122,000	1,350
1998-03-26	135	140	131	133	172,000	1,330
1998-03-25	134	139	130	130	298,000	1,300
1998-03-24	135	140	133	133	150,000	1,330
1998-03-23	133	147	133	139	187,000	1,390
1998-03-20	136	136	133	133	273,000	1,330
1998-03-19	138	138	136	136	245,000	1,360
1998-03-18	141	142	138	138	244,000	1,380
1998-03-17	143	146	141	142	266,000	1,420
1998-03-16	148	149	142	143	98,000	1,430
1998-03-13	145	152	145	152	432,000	1,520
1998-03-12	151	151	145	146	161,000	1,460
1998-03-11	151	152	146	149	178,000	1,490
1998-03-10	147	152	146	152	253,000	1,520
1998-03-09	153	155	146	146	551,000	1,460
1998-03-06	140	149	139	149	325,000	1,490
1998-03-05	143	146	141	142	147,000	1,420
1998-03-04	148	148	143	143	227,000	1,430
1998-03-03	155	155	147	148	377,000	1,480
1998-03-02	156	156	152	155	606,000	1,550
1998-02-27	142	153	142	149	441,000	1,490
1998-02-26	135	142	135	140	264,000	1,400
1998-02-25	132	140	128	140	374,000	1,400
1998-02-24	138	138	130	135	213,000	1,350
1998-02-23	141	141	137	138	317,000	1,380
1998-02-20	140	140	138	140	351,000	1,400
1998-02-19	140	145	140	143	399,000	1,430
1998-02-18	153	153	144	145	316,000	1,450
1998-02-17	145	148	140	148	194,000	1,480
1998-02-16	150	151	146	149	301,000	1,490
1998-02-13	168	170	155	158	381,000	1,580
1998-02-12	172	176	168	170	837,000	1,700
1998-02-10	162	170	162	168	894,000	1,680
1998-02-09	157	159	154	157	282,000	1,570
1998-02-06	155	157	151	154	338,000	1,540
1998-02-05	147	153	145	150	223,000	1,500
1998-02-04	147	153	146	149	255,000	1,490
1998-02-03	155	155	148	149	268,000	1,490
1998-02-02	140	148	140	140	263,000	1,400
1998-01-30	146	155	133	155	706,000	1,550
1998-01-29	180	183	149	159	1,227,000	1,590
1998-01-28	163	177	163	175	1,902,000	1,750
1998-01-27	149	160	149	157	1,233,000	1,570
1998-01-26	129	146	129	144	954,000	1,440
1998-01-23	116	128	116	124	782,000	1,240
1998-01-22	115	122	115	115	400,000	1,150
1998-01-21	120	134	120	120	922,000	1,200
1998-01-20	104	120	104	118	602,000	1,180
1998-01-19	100	105	100	104	418,000	1,040
1998-01-16	90	100	90	100	351,000	1,000
1998-01-14	90	93	86	91	354,000	910
1998-01-13	82	90	80	88	195,000	880
1998-01-12	83	88	82	82	172,000	820
1998-01-09	87	87	84	85	147,000	850
1998-01-08	78	85	78	82	172,000	820
1998-01-07	81	83	79	80	271,000	800
1998-01-06	94	95	78	83	426,000	830
1998-01-05	89	95	86	93	98,000	930

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31