5541 大平洋金属(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-307077136987011,335,0007,010
2009-12-297107206957052,442,0007,050
2009-12-286907056877051,503,0007,050
2009-12-256906956826902,094,0006,900
2009-12-246836996776965,340,0006,960
2009-12-226546636406634,090,0006,630
2009-12-216306376246341,994,0006,340
2009-12-186176296136293,428,0006,290
2009-12-175976435926276,966,0006,270
2009-12-165915955815841,022,0005,840
2009-12-15589592586588720,0005,880
2009-12-145945965815891,085,0005,890
2009-12-115865905675893,988,0005,890
2009-12-105805965725761,749,0005,760
2009-12-095885915785791,885,0005,790
2009-12-086066095986051,965,0006,050
2009-12-076096236056221,923,0006,220
2009-12-046106125946031,755,0006,030
2009-12-036006155976142,205,0006,140
2009-12-025906005845921,929,0005,920
2009-12-015525875525852,601,0005,850
2009-11-305565665525612,018,0005,610
2009-11-275705705415423,238,0005,420
2009-11-265725975685812,172,0005,810
2009-11-255835885685822,810,0005,820
2009-11-246126205895933,141,0005,930
2009-11-205805995775922,188,0005,920
2009-11-195916005745923,110,0005,920
2009-11-185965975715813,201,0005,810
2009-11-176186275996032,253,0006,030
2009-11-166296296026081,859,0006,080
2009-11-136316366066233,726,0006,230
2009-11-126426476326392,602,0006,390
2009-11-116606616386413,898,0006,410
2009-11-106826936746781,918,0006,780
2009-11-096686846596811,724,0006,810
2009-11-066816816676701,318,0006,700
2009-11-056796816616711,522,0006,710
2009-11-046877016766792,397,0006,790
2009-11-026706916706873,299,0006,870
2009-10-307057156907002,695,0007,000
2009-10-296776806666783,526,0006,780
2009-10-287077096886972,365,0006,970
2009-10-277387387107123,680,0007,120
2009-10-267657717527581,197,0007,580
2009-10-237717727657681,420,0007,680
2009-10-227637727557641,484,0007,640
2009-10-21756765752763930,0007,630
2009-10-207747797607651,224,0007,650
2009-10-197457687427641,270,0007,640
2009-10-167617637507521,294,0007,520
2009-10-157707707607651,881,0007,650
2009-10-147637637347532,421,0007,530
2009-10-137507727507552,299,0007,550
2009-10-097407497317404,472,0007,400
2009-10-087177357087182,525,0007,180
2009-10-076927096877073,047,0007,070
2009-10-066506646476622,689,0006,620
2009-10-056406456326351,790,0006,350
2009-10-026666666416492,544,0006,490
2009-10-016976996786781,833,0006,780
2009-09-306806876786811,262,0006,810
2009-09-296856946806862,007,0006,860
2009-09-286896916726751,821,0006,750
2009-09-257117157057102,071,0007,100
2009-09-247417427257372,126,0007,370
2009-09-187497567317361,937,0007,360
2009-09-177427627407623,801,0007,620
2009-09-167237387237282,034,0007,280
2009-09-157347397077212,920,0007,210
2009-09-147617617317312,381,0007,310
2009-09-117897897617675,058,0007,670
2009-09-107907927827881,828,0007,880
2009-09-097747937717822,960,0007,820
2009-09-087757797587702,369,0007,700
2009-09-077737807667722,082,0007,720
2009-09-047687797617632,433,0007,630
2009-09-037637667527602,656,0007,600
2009-09-027667707567562,872,0007,560
2009-09-017777947727881,858,0007,880
2009-08-318108187757812,723,0007,810
2009-08-288108137948012,045,0008,010
2009-08-278148187978062,266,0008,060
2009-08-268248278138192,610,0008,190
2009-08-258208398208232,097,0008,230
2009-08-248218318118303,335,0008,300
2009-08-218178207707934,449,0007,930
2009-08-208208278058272,364,0008,270
2009-08-198208348098111,902,0008,110
2009-08-188128288068192,992,0008,190
2009-08-178478598308323,113,0008,320
2009-08-148688768618654,830,0008,650
2009-08-138398588358557,530,0008,550
2009-08-128248368208213,213,0008,210
2009-08-118268448188444,019,0008,440
2009-08-108278318128243,160,0008,240
2009-08-078128207908184,282,0008,180
2009-08-0682283581282111,885,0008,210
2009-08-057987987627723,470,0007,720
2009-08-047857987777804,621,0007,800
2009-08-037657667497551,507,0007,550
2009-07-317517617427553,344,0007,550
2009-07-307397447167242,320,0007,240
2009-07-297407597317412,621,0007,410
2009-07-287577647407503,089,0007,500
2009-07-277627667507532,205,0007,530
2009-07-247667747407503,549,0007,500
2009-07-237197527157464,262,0007,460
2009-07-227117246987173,207,0007,170
2009-07-216807216777214,080,0007,210
2009-07-176826886516623,406,0006,620
2009-07-166987016736783,202,0006,780
2009-07-156776846536623,175,0006,620
2009-07-146396666346492,952,0006,490
2009-07-136346496106143,897,0006,140
2009-07-106786826426523,283,0006,520
2009-07-096606976516684,048,0006,680
2009-07-086716846636673,546,0006,670
2009-07-077077136826903,524,0006,900
2009-07-067377407087123,966,0007,120
2009-07-037387527327512,580,0007,510
2009-07-027617807537585,045,0007,580
2009-07-017307537177313,371,0007,310
2009-06-307537597367482,073,0007,480
2009-06-297707777307392,276,0007,390
2009-06-267797897617752,565,0007,750
2009-06-257427807407704,416,0007,700
2009-06-247277447007204,642,0007,200
2009-06-237317407207263,652,0007,260
2009-06-227727807537711,857,0007,710
2009-06-197978027617722,445,0007,720
2009-06-188088137707882,873,0007,880
2009-06-177868167818083,342,0008,080
2009-06-167948047797823,691,0007,820
2009-06-158518518188232,602,0008,230
2009-06-128608698488536,614,0008,530
2009-06-118438548338504,891,0008,500
2009-06-108038397978365,201,0008,360
2009-06-097968147827853,464,0007,850
2009-06-088208268048062,709,0008,060
2009-06-058438438168233,114,0008,230
2009-06-048128428128224,188,0008,220
2009-06-038008297938265,384,0008,260
2009-06-028308377897917,447,0007,910
2009-06-0178881878680312,219,0008,030
2009-05-297337637307586,437,0007,580
2009-05-287087327057263,522,0007,260
2009-05-277297307087122,264,0007,120
2009-05-267177196967112,205,0007,110
2009-05-257157267117173,761,0007,170
2009-05-227007136916952,950,0006,950
2009-05-217137347077163,490,0007,160
2009-05-206837296837235,460,0007,230
2009-05-196736856666832,557,0006,830
2009-05-186526626526531,846,0006,530
2009-05-156716806566722,451,0006,720
2009-05-146706746476524,009,0006,520
2009-05-137017186856854,392,0006,850
2009-05-127207427127213,132,0007,210
2009-05-117517517177252,960,0007,250
2009-05-087407557217373,854,0007,370
2009-05-077297387177335,247,0007,330
2009-05-016426846336755,882,0006,750
2009-04-306306426196283,462,0006,280
2009-04-286476576086103,287,0006,100
2009-04-276506736356604,601,0006,600
2009-04-246256426206293,024,0006,290
2009-04-236416416096333,327,0006,330
2009-04-226486496136374,916,0006,370
2009-04-216286586286355,346,0006,350
2009-04-206506726436686,104,0006,680
2009-04-176386566266506,069,0006,500
2009-04-1660066259663815,008,0006,380
2009-04-155755935635753,081,0005,750
2009-04-145916105615764,889,0005,760
2009-04-135355895325785,637,0005,780
2009-04-105355365155312,750,0005,310
2009-04-094965234965232,416,0005,230
2009-04-084985024894911,627,0004,910
2009-04-075145155005112,446,0005,110
2009-04-065035225005184,276,0005,180
2009-04-034965004784882,935,0004,880
2009-04-024654784604782,531,0004,780
2009-04-014354474324451,842,0004,450
2009-03-314314474244302,266,0004,300
2009-03-304704724354352,150,0004,350
2009-03-274774934744772,549,0004,770
2009-03-264614664574651,446,0004,650
2009-03-254564694514672,008,0004,670
2009-03-244604634444542,828,0004,540
2009-03-234274494264482,218,0004,480
2009-03-194324374244301,502,0004,300
2009-03-184364454204372,798,0004,370
2009-03-174124324074313,813,0004,310
2009-03-163944063944022,296,0004,020
2009-03-133943963893944,368,0003,940
2009-03-123743853743791,966,0003,790
2009-03-113703783663781,964,0003,780
2009-03-103573643533551,538,0003,550
2009-03-093583703543601,814,0003,600
2009-03-063573703573581,898,0003,580
2009-03-053733813693732,662,0003,730
2009-03-043483683433652,424,0003,650
2009-03-033533573453513,181,0003,510
2009-03-023753793623632,584,0003,630
2009-02-273723863703822,327,0003,820
2009-02-263753833683702,523,0003,700
2009-02-253813833703772,216,0003,770
2009-02-243733803703721,666,0003,720
2009-02-233743923703852,450,0003,850
2009-02-204004023813852,986,0003,850
2009-02-194104154034031,628,0004,030
2009-02-184004093954052,182,0004,050
2009-02-174144194024022,067,0004,020
2009-02-164144214054173,756,0004,170
2009-02-134344344184182,608,0004,180
2009-02-124204404174293,912,0004,290
2009-02-104414454284292,265,0004,290
2009-02-094674704424422,569,0004,420
2009-02-064744754554572,531,0004,570
2009-02-054514764474593,990,0004,590
2009-02-044354564294483,722,0004,480
2009-02-034184434174212,078,0004,210
2009-02-024274434174252,715,0004,250
2009-01-304334394214222,562,0004,220
2009-01-294664674454533,642,0004,530
2009-01-284354534234523,106,0004,520
2009-01-274064434054403,729,0004,400
2009-01-264154163953961,850,0003,960
2009-01-234204204054051,666,0004,050
2009-01-224294324104201,980,0004,200
2009-01-214234334214241,891,0004,240
2009-01-204514544344383,304,0004,380
2009-01-194694754654662,181,0004,660
2009-01-164424584404552,479,0004,550
2009-01-154414444324374,230,0004,370
2009-01-144704784664712,563,0004,710
2009-01-134754774654652,873,0004,650
2009-01-095035174965103,346,0005,100
2009-01-085205214984983,962,0004,980
2009-01-075405615315427,188,0005,420
2009-01-065255375095126,416,0005,120
2009-01-054785184765155,965,0005,150

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