5541 大平洋金属(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30576579572574875,0005,740
2005-12-295915915805831,819,0005,830
2005-12-285715835705831,967,0005,830
2005-12-275815825705711,809,0005,710
2005-12-265925955855861,258,0005,860
2005-12-225805895785872,342,0005,870
2005-12-215905915765802,892,0005,800
2005-12-205895935825872,900,0005,870
2005-12-195755865675863,581,0005,860
2005-12-165755915685705,831,0005,700
2005-12-155906045845854,506,0005,850
2005-12-146316345956006,873,0006,000
2005-12-1363464862363511,249,0006,350
2005-12-1261062760662717,135,0006,270
2005-12-0954258354158313,336,0005,830
2005-12-085505565315354,779,0005,350
2005-12-075565615385402,452,0005,400
2005-12-065495635465553,979,0005,550
2005-12-055505565475483,051,0005,480
2005-12-025445505425483,197,0005,480
2005-12-015455465385442,171,0005,440
2005-11-305425565395486,939,0005,480
2005-11-295245415225387,656,0005,380
2005-11-285215255165241,704,0005,240
2005-11-255205215135201,455,0005,200
2005-11-245335345175213,758,0005,210
2005-11-225135235105202,321,0005,200
2005-11-215205205085101,700,0005,100
2005-11-185195225135141,965,0005,140
2005-11-175095195085152,411,0005,150
2005-11-164965064965053,589,0005,050
2005-11-155005024954971,122,0004,970
2005-11-145075114964961,704,0004,960
2005-11-115145195065071,384,0005,070
2005-11-105145205045132,201,0005,130
2005-11-095275275115113,993,0005,110
2005-11-085015344985315,098,0005,310
2005-11-075035054945001,446,0005,000
2005-11-045085105005041,682,0005,040
2005-11-025065135005032,270,0005,030
2005-11-01508508502506732,0005,060
2005-10-315095095035041,035,0005,040
2005-10-285025044955031,148,0005,030
2005-10-274995084965042,251,0005,040
2005-10-264935004894981,384,0004,980
2005-10-254854934824911,418,0004,910
2005-10-244934934784811,523,0004,810
2005-10-214854914824901,421,0004,900
2005-10-204944984854901,548,0004,900
2005-10-194985024884914,487,0004,910
2005-10-184865114865082,618,0005,080
2005-10-174984994784812,767,0004,810
2005-10-145075084884913,479,0004,910
2005-10-135175175055102,577,0005,100
2005-10-125305335165203,738,0005,200
2005-10-115175295155293,001,0005,290
2005-10-075085225055122,666,0005,120
2005-10-065205205075103,603,0005,100
2005-10-055365395205204,848,0005,200
2005-10-045555575435461,559,0005,460
2005-10-035615665475552,957,0005,550
2005-09-305745755535603,044,0005,600
2005-09-295805805655744,166,0005,740
2005-09-285485725485634,339,0005,630
2005-09-275595675465474,990,0005,470
2005-09-265455545455533,794,0005,530
2005-09-225315455285432,589,0005,430
2005-09-215415475315334,576,0005,330
2005-09-205305385285375,187,0005,370
2005-09-165385395345372,146,0005,370
2005-09-155305435295422,781,0005,420
2005-09-145335395315341,526,0005,340
2005-09-135375445345351,535,0005,350
2005-09-125425455365372,123,0005,370
2005-09-095195325185322,140,0005,320
2005-09-085335335185192,201,0005,190
2005-09-075475485305304,251,0005,300
2005-09-065405525385449,688,0005,440
2005-09-055285335255331,678,0005,330
2005-09-025265305235242,855,0005,240
2005-09-015315345275292,194,0005,290
2005-08-315265315255261,571,0005,260
2005-08-305325335275321,924,0005,320
2005-08-295355355245242,655,0005,240
2005-08-265205395195357,549,0005,350
2005-08-255175205145193,633,0005,190
2005-08-245035195025183,972,0005,180
2005-08-235185195085091,867,0005,090
2005-08-225125165105141,758,0005,140
2005-08-195055105025072,059,0005,070
2005-08-185185195075092,647,0005,090
2005-08-175225295145233,128,0005,230
2005-08-165375385225226,825,0005,220
2005-08-155255305185286,671,0005,280
2005-08-125095255055248,274,0005,240
2005-08-114945044905043,369,0005,040
2005-08-104924944834922,902,0004,920
2005-08-094724914724903,025,0004,900
2005-08-084664704604691,673,0004,690
2005-08-05473475469471929,0004,710
2005-08-044814824704751,638,0004,750
2005-08-034864874784781,349,0004,780
2005-08-024814884794834,331,0004,830
2005-08-014664774644763,184,0004,760
2005-07-294664674624621,811,0004,620
2005-07-284734744634641,406,0004,640
2005-07-274634724624711,455,0004,710
2005-07-26466466461463739,0004,630
2005-07-25468469466466812,0004,660
2005-07-224704704644651,207,0004,650
2005-07-214714734654651,031,0004,650
2005-07-204594714594682,492,0004,680
2005-07-194624624504583,313,0004,580
2005-07-15467468462462969,0004,620
2005-07-144674704624661,286,0004,660
2005-07-13469470466467435,0004,670
2005-07-12473475469470633,0004,700
2005-07-11476477469469794,0004,690
2005-07-084754774674711,581,0004,710
2005-07-074654784654742,278,0004,740
2005-07-064694724614621,933,0004,620
2005-07-054754774694691,091,0004,690
2005-07-044854864744781,378,0004,780
2005-07-01478483477480645,0004,800
2005-06-30480480476480751,0004,800
2005-06-294854854784781,040,0004,780
2005-06-284764844754802,582,0004,800
2005-06-274774804754761,432,0004,760
2005-06-244864874824852,520,0004,850
2005-06-235005054934951,427,0004,950
2005-06-225025024954962,005,0004,960
2005-06-215125165075082,135,0005,080
2005-06-205155225135184,249,0005,180
2005-06-175025165005117,607,0005,110
2005-06-164854984854963,913,0004,960
2005-06-154824874794811,068,0004,810
2005-06-144884924794821,811,0004,820
2005-06-134944944864861,253,0004,860
2005-06-104804914794891,970,0004,890
2005-06-094884884784781,743,0004,780
2005-06-084824874764832,496,0004,830
2005-06-074854924774823,761,0004,820
2005-06-064584814584804,546,0004,800
2005-06-034594604534601,259,0004,600
2005-06-024624634534541,183,0004,540
2005-06-014524614524571,812,0004,570
2005-05-31457462457458836,0004,580
2005-05-304524644514571,640,0004,570
2005-05-274434544434511,522,0004,510
2005-05-264334404324401,124,0004,400
2005-05-254514514314342,273,0004,340
2005-05-24465465453456982,0004,560
2005-05-234604644504641,824,0004,640
2005-05-204614634524551,142,0004,550
2005-05-194494624464591,485,0004,590
2005-05-184414454374391,161,0004,390
2005-05-174584604384412,275,0004,410
2005-05-164724724504502,560,0004,500
2005-05-134844854724751,752,0004,750
2005-05-124974974894901,171,0004,900
2005-05-114965054944954,054,0004,950
2005-05-104904944884941,745,0004,940
2005-05-09488489485488754,0004,880
2005-05-06482485481485690,0004,850
2005-05-02481481475480545,0004,800
2005-04-284814834744781,111,0004,780
2005-04-274734844714831,494,0004,830
2005-04-26484484476476650,0004,760
2005-04-254804874784811,190,0004,810
2005-04-224874904794852,693,0004,850
2005-04-214604824604792,765,0004,790
2005-04-204774854754783,637,0004,780
2005-04-194684734664704,544,0004,700
2005-04-184594634504583,622,0004,580
2005-04-154824844764792,957,0004,790
2005-04-144954984894912,446,0004,910
2005-04-135105135035051,868,0005,050
2005-04-125155165085091,798,0005,090
2005-04-115295295165171,547,0005,170
2005-04-085335335245321,338,0005,320
2005-04-075285305255301,533,0005,300
2005-04-065315325225251,442,0005,250
2005-04-055335375305312,043,0005,310
2005-04-045265325245301,382,0005,300
2005-04-015295355215323,277,0005,320
2005-03-315215255195251,302,0005,250
2005-03-305055135015123,541,0005,120
2005-03-295305325095113,406,0005,110
2005-03-285205325185312,364,0005,310
2005-03-255445455365382,255,0005,380
2005-03-245505505415442,545,0005,440
2005-03-235605605535561,292,0005,560
2005-03-225605645575602,205,0005,600
2005-03-185485625475572,136,0005,570
2005-03-175465545455482,251,0005,480
2005-03-165415585395564,408,0005,560
2005-03-155555605455472,568,0005,470
2005-03-145625675555572,473,0005,570
2005-03-115725745605633,388,0005,630
2005-03-105745815665684,017,0005,680
2005-03-095655815645756,693,0005,750
2005-03-085615655555604,622,0005,600
2005-03-075745875645659,610,0005,650
2005-03-0454457953956819,809,0005,680
2005-03-035305435305424,103,0005,420
2005-03-025525525385386,533,0005,380
2005-03-0153555253454911,066,0005,490
2005-02-285255385235355,813,0005,350
2005-02-255285295195204,752,0005,200
2005-02-2452153151452311,437,0005,230
2005-02-2350152850052147,364,0005,210
2005-02-224934944824862,488,0004,860
2005-02-215015124974974,770,0004,970
2005-02-184864984834965,925,0004,960
2005-02-174764884754862,194,0004,860
2005-02-164774874734802,494,0004,800
2005-02-154824824744771,361,0004,770
2005-02-144824844784791,199,0004,790
2005-02-104804814734772,286,0004,770
2005-02-094834894814833,312,0004,830
2005-02-084744834734823,103,0004,820
2005-02-074704754694711,020,0004,710
2005-02-044714744654692,533,0004,690
2005-02-034734844734818,482,0004,810
2005-02-024584764584724,871,0004,720
2005-02-014634664574602,802,0004,600
2005-01-314534624514622,519,0004,620
2005-01-284544554464501,048,0004,500
2005-01-274584584494531,396,0004,530
2005-01-264554594524553,256,0004,550
2005-01-254464524434511,344,0004,510
2005-01-244474484414421,176,0004,420
2005-01-214474554454471,349,0004,470
2005-01-204534574474524,897,0004,520
2005-01-194464604454587,723,0004,580
2005-01-184414464404433,737,0004,430
2005-01-174324394324391,604,0004,390
2005-01-144334374254352,774,0004,350
2005-01-13428428423425904,0004,250
2005-01-124354354264281,487,0004,280
2005-01-114304324284321,386,0004,320
2005-01-074274324254291,849,0004,290
2005-01-064174264124243,106,0004,240
2005-01-054224234134174,703,0004,170
2005-01-044234294204271,044,0004,270

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