5541 大平洋金属(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30122125122124184,0001,240
1999-12-29122125121123741,0001,230
1999-12-28128130122122574,0001,220
1999-12-27129132127132586,0001,320
1999-12-24129132124129852,0001,290
1999-12-22124125121124743,0001,240
1999-12-211201271161252,148,0001,250
1999-12-201401401181203,732,0001,200
1999-12-171431481401481,796,0001,480
1999-12-161651651481482,271,0001,480
1999-12-15162168162165738,0001,650
1999-12-141731751661661,088,0001,660
1999-12-13173180170178843,0001,780
1999-12-10175181168174521,0001,740
1999-12-091711741621741,340,0001,740
1999-12-081811841711731,123,0001,730
1999-12-07184189184186424,0001,860
1999-12-06195195182194708,0001,940
1999-12-03183192179188669,0001,880
1999-12-022052101821861,467,0001,860
1999-12-011852101842004,227,0002,000
1999-11-30175185175181887,0001,810
1999-11-29169175168171554,0001,710
1999-11-26178181170172729,0001,720
1999-11-251691771681771,021,0001,770
1999-11-241651771631721,387,0001,720
1999-11-221751791651651,909,0001,650
1999-11-192112111801821,804,0001,820
1999-11-181882091852071,634,0002,070
1999-11-171861921761881,569,0001,880
1999-11-161671861671852,307,0001,850
1999-11-151801811601775,487,0001,770
1999-11-122002041771825,141,0001,820
1999-11-112182202052062,511,0002,060
1999-11-102172242072192,113,0002,190
1999-11-092102301992154,162,0002,150
1999-11-082252301952109,151,0002,100
1999-11-052522572382402,342,0002,400
1999-11-042522602442492,848,0002,490
1999-11-022582622462555,780,0002,550
1999-11-012832882682682,182,0002,680
1999-10-293003002812881,822,0002,880
1999-10-282983142802864,900,0002,860
1999-10-272772932732933,751,0002,930
1999-10-262802942712763,347,0002,760
1999-10-253103142802804,519,0002,800
1999-10-222913112913044,874,0003,040
1999-10-2131532929529611,191,0002,960
1999-10-202773132703058,982,0003,050
1999-10-192642662442625,645,0002,620
1999-10-182662772422506,783,0002,500
1999-10-152963192752767,762,0002,760
1999-10-143203263013015,505,0003,010
1999-10-133173413173229,972,0003,220
1999-10-1229933129332713,582,0003,270
1999-10-082802922762894,045,0002,890
1999-10-072822952722856,676,0002,850
1999-10-0627429926928618,058,0002,860
1999-10-0523727122526915,735,0002,690
1999-10-042372452292291,682,0002,290
1999-10-012452552292328,526,0002,320
1999-09-3022724522424010,804,0002,400
1999-09-291872121832126,099,0002,120
1999-09-282012091751854,963,0001,850
1999-09-272152251962021,878,0002,020
1999-09-242202202012103,950,0002,100
1999-09-222112362112237,428,0002,230
1999-09-2122524619823015,907,0002,300
1999-09-2016921516821514,748,0002,150
1999-09-1713716813716511,895,0001,650
1999-09-161351381291371,305,0001,370
1999-09-141441441341391,552,0001,390
1999-09-131381461351442,269,0001,440
1999-09-101331341301331,145,0001,330
1999-09-091381391321322,154,0001,320
1999-09-081411451341415,459,0001,410
1999-09-0712514812514210,267,0001,420
1999-09-061201251191231,649,0001,230
1999-09-031191191131171,488,0001,170
1999-09-021211231161202,916,0001,200
1999-09-011291311141165,242,0001,160
1999-08-3112314411712518,542,0001,250
1999-08-3011012510612513,172,0001,250
1999-08-2787958695874,000950
1999-08-2684898487732,000870
1999-08-2583848283181,000830
1999-08-2483848383271,000830
1999-08-2382848282299,000820
1999-08-2081818081115,000810
1999-08-198182808298,000820
1999-08-1883858181225,000810
1999-08-1783848182301,000820
1999-08-1679837983238,000830
1999-08-1383838082118,000820
1999-08-1282838181196,000810
1999-08-1183838183207,000830
1999-08-1081837883295,000830
1999-08-0977787777117,000770
1999-08-0678797777449,000770
1999-08-0580817979415,000790
1999-08-0483838082275,000820
1999-08-0382838083218,000830
1999-08-0280838081222,000810
1999-07-3084848282135,000820
1999-07-2984858384172,000840
1999-07-2882838083311,000830
1999-07-2784848283142,000830
1999-07-268484828489,000840
1999-07-2382838183182,000830
1999-07-2284858282271,000820
1999-07-2185858385110,000850
1999-07-1983858385103,000850
1999-07-1685858283252,000830
1999-07-1584888384220,000840
1999-07-1485878484207,000840
1999-07-1389898686221,000860
1999-07-1287908787138,000870
1999-07-0992928686266,000860
1999-07-0890918888281,000880
1999-07-0783878385201,000850
1999-07-0689898587429,000870
1999-07-0590908689343,000890
1999-07-0288908889266,000890
1999-07-0192928890316,000900
1999-06-3091918888285,000880
1999-06-2992928990146,000900
1999-06-2893939090105,000900
1999-06-2590908888298,000880
1999-06-2493939090251,000900
1999-06-2394949191198,000910
1999-06-2292949292188,000920
1999-06-2195959395218,000950
1999-06-1896979393390,000930
1999-06-1792979297455,000970
1999-06-1693959293205,000930
1999-06-1593949292184,000920
1999-06-1497979292305,000920
1999-06-1199999096595,000960
1999-06-1095989396621,000960
1999-06-0990958792581,000920
1999-06-0890928888219,000880
1999-06-0791928892289,000920
1999-06-0485888487176,000870
1999-06-038686838336,000830
1999-06-028587818685,000860
1999-06-0180817881127,000810
1999-05-3181817780341,000800
1999-05-2884848081171,000810
1999-05-2784888385172,000850
1999-05-2687878283307,000830
1999-05-2588888288370,000880
1999-05-2488908889127,000890
1999-05-2188898788309,000880
1999-05-2091918889326,000890
1999-05-1992929090243,000900
1999-05-1894959294321,000940
1999-05-1795959295293,000950
1999-05-1495989596304,000960
1999-05-13991009597766,000970
1999-05-121001039899453,000990
1999-05-11105106100100892,0001,000
1999-05-1010010299102910,0001,020
1999-05-0796989596499,000960
1999-05-0695989295604,000950
1999-04-3091928892325,000920
1999-04-2892938787785,000870
1999-04-2793949393236,000930
1999-04-2693989394201,000940
1999-04-2394959393334,000930
1999-04-2292969294601,000940
1999-04-2198999192609,000920
1999-04-201001029999556,000990
1999-04-1910010399100738,0001,000
1999-04-16971009798766,000980
1999-04-151001019898569,000980
1999-04-141051061001011,045,0001,010
1999-04-131081091031052,503,0001,050
1999-04-1296107961032,487,0001,030
1999-04-0910010196994,031,000990
1999-04-08899688933,963,000930
1999-04-07808780841,774,000840
1999-04-0680807979333,000790
1999-04-0579817878446,000780
1999-04-0281828081473,000810
1999-04-0178827880339,000800
1999-03-3178807878389,000780
1999-03-30858682821,023,000820
1999-03-29878781842,132,000840
1999-03-2678797777488,000770
1999-03-2576797476755,000760
1999-03-24818174741,822,000740
1999-03-23858679811,340,000810
1999-03-1976797576513,000760
1999-03-18808275751,003,000750
1999-03-17878978793,213,000790
1999-03-16698068773,490,000770
1999-03-15707064641,408,000640
1999-03-12747468691,129,000690
1999-03-11778073761,035,000760
1999-03-10808573765,404,000760
1999-03-09587856751,870,000750
1999-03-0859595658400,000580
1999-03-0559595558341,000580
1999-03-0455585558325,000580
1999-03-0356585557277,000570
1999-03-0258595757188,000570
1999-03-0158595657137,000570
1999-02-2655585555117,000550
1999-02-2557585558117,000580
1999-02-2459605558276,000580
1999-02-2354585358642,000580
1999-02-2253555254111,000540
1999-02-1955555252416,000520
1999-02-1856565455249,000550
1999-02-1757575556164,000560
1999-02-1655575556111,000560
1999-02-1558585555152,000550
1999-02-125757555783,000570
1999-02-1056575556147,000560
1999-02-0957585555180,000550
1999-02-085557555764,000570
1999-02-0558585555126,000550
1999-02-045758575899,000580
1999-02-035758575756,000570
1999-02-026060575791,000570
1999-02-016060575784,000570
1999-01-2959605757301,000570
1999-01-2859595758384,000580
1999-01-2756585657223,000570
1999-01-2655575555219,000550
1999-01-2555565455188,000550
1999-01-2256575656182,000560
1999-01-2155575456266,000560
1999-01-2059595556194,000560
1999-01-1956565555220,000550
1999-01-1859625556693,000560
1999-01-1457575555139,000550
1999-01-1357595656134,000560
1999-01-1260605758145,000580
1999-01-1162625859148,000590
1999-01-0860605757228,000570
1999-01-0757605758320,000580
1999-01-0655575456285,000560
1999-01-0557575254641,000540
1999-01-0457585657139,000570

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