1. HOME >
  2. 株価時系列 >
  3. 5541 >
  4. 2010年

5541 大平洋金属(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-306987026896911,044,0006,910
2010-12-29697703695702899,0007,020
2010-12-28701702694694855,0006,940
2010-12-276937056937021,859,0007,020
2010-12-246886996856962,197,0006,960
2010-12-226807026796973,771,0006,970
2010-12-216746806736771,487,0006,770
2010-12-206786806676691,265,0006,690
2010-12-176746786736751,480,0006,750
2010-12-166696736646711,126,0006,710
2010-12-156696706636701,536,0006,700
2010-12-146726746686681,542,0006,680
2010-12-136606686596681,050,0006,680
2010-12-106756756596614,332,0006,610
2010-12-096806806606682,045,0006,680
2010-12-086706726666721,885,0006,720
2010-12-076656696616661,319,0006,660
2010-12-066606716606672,365,0006,670
2010-12-036686686586591,359,0006,590
2010-12-026596616546592,097,0006,590
2010-12-016356476356432,233,0006,430
2010-11-306536546336342,904,0006,340
2010-11-296496586486541,342,0006,540
2010-11-266526556506501,275,0006,500
2010-11-256526536456501,606,0006,500
2010-11-246426506396452,049,0006,450
2010-11-226576606506561,817,0006,560
2010-11-196606646466473,426,0006,470
2010-11-186376516346493,078,0006,490
2010-11-176346376286362,869,0006,360
2010-11-166586586406423,893,0006,420
2010-11-156526626426593,285,0006,590
2010-11-126726736546565,733,0006,560
2010-11-116906996746824,881,0006,820
2010-11-107127187087081,577,0007,080
2010-11-097137147057061,486,0007,060
2010-11-087157187107151,648,0007,150
2010-11-057007146967093,478,0007,090
2010-11-046836836766771,341,0006,770
2010-11-026806816676681,246,0006,680
2010-11-016706836706772,072,0006,770
2010-10-296756776676701,882,0006,700
2010-10-286796896766792,110,0006,790
2010-10-277037076846882,276,0006,880
2010-10-267017117007021,112,0007,020
2010-10-257027147017071,525,0007,070
2010-10-227027096997041,533,0007,040
2010-10-217027096956961,884,0006,960
2010-10-206906956856932,393,0006,930
2010-10-197117197077111,606,0007,110
2010-10-187197217047061,657,0007,060
2010-10-157147237117222,424,0007,220
2010-10-146947246937194,656,0007,190
2010-10-136857006826842,635,0006,840
2010-10-127077156816812,788,0006,810
2010-10-087157157057062,010,0007,060
2010-10-077137187087152,433,0007,150
2010-10-066957196947184,538,0007,180
2010-10-056766856716832,107,0006,830
2010-10-046846956786851,660,0006,850
2010-10-016886906786831,888,0006,830
2010-09-306946966786812,196,0006,810
2010-09-296847036836952,606,0006,950
2010-09-286836886786811,189,0006,810
2010-09-276926946846871,338,0006,870
2010-09-246796906726822,541,0006,820
2010-09-226997016916931,911,0006,930
2010-09-217167197017071,723,0007,070
2010-09-177007126957092,458,0007,090
2010-09-167007026896972,710,0006,970
2010-09-156726986726934,369,0006,930
2010-09-146686796666783,092,0006,780
2010-09-136676746636642,222,0006,640
2010-09-106596666556573,386,0006,570
2010-09-096486596476562,852,0006,560
2010-09-086366386316341,735,0006,340
2010-09-076486596486511,808,0006,510
2010-09-066536556496551,429,0006,550
2010-09-036356456346432,580,0006,430
2010-09-026306346246311,692,0006,310
2010-09-016056256026232,472,0006,230
2010-08-316196196036041,745,0006,040
2010-08-306336376266321,987,0006,320
2010-08-276006155946132,103,0006,130
2010-08-266036075976071,843,0006,070
2010-08-256106115976012,169,0006,010
2010-08-246236266156192,372,0006,190
2010-08-236176296166272,388,0006,270
2010-08-206206296136172,139,0006,170
2010-08-196106286086272,235,0006,270
2010-08-186076176056132,614,0006,130
2010-08-175926015885982,043,0005,980
2010-08-166056055926022,239,0006,020
2010-08-136066136006103,056,0006,100
2010-08-126006135966113,565,0006,110
2010-08-116256306116155,362,0006,150
2010-08-106836896606652,203,0006,650
2010-08-096656736636731,392,0006,730
2010-08-066686786686721,785,0006,720
2010-08-056706766626754,152,0006,750
2010-08-046476636426524,018,0006,520
2010-08-036506606466545,184,0006,540
2010-08-026226256146171,372,0006,170
2010-07-306306316126212,030,0006,210
2010-07-296246416176371,832,0006,370
2010-07-286256366226342,145,0006,340
2010-07-276156246116152,535,0006,150
2010-07-266006126006102,086,0006,100
2010-07-235855925815861,503,0005,860
2010-07-225705725635671,472,0005,670
2010-07-215805855675741,667,0005,740
2010-07-205725865725751,901,0005,750
2010-07-166056065805832,879,0005,830
2010-07-156146166076071,817,0006,070
2010-07-146206246166221,404,0006,220
2010-07-136206266026051,858,0006,050
2010-07-126036336036202,305,0006,200
2010-07-096136136016081,871,0006,080
2010-07-086066106026041,686,0006,040
2010-07-075975975805861,739,0005,860
2010-07-065876015715972,531,0005,970
2010-07-055915995885941,278,0005,940
2010-07-025906075885971,905,0005,970
2010-07-015965985835891,880,0005,890
2010-06-306116115986052,393,0006,050
2010-06-296336436186212,094,0006,210
2010-06-286526536346351,242,0006,350
2010-06-256496546446481,757,0006,480
2010-06-246636706606641,220,0006,640
2010-06-236686716606631,466,0006,630
2010-06-226836856766781,805,0006,780
2010-06-216736906716882,177,0006,880
2010-06-186666686606641,419,0006,640
2010-06-176696766646661,921,0006,660
2010-06-166646826636793,115,0006,790
2010-06-156566596526541,618,0006,540
2010-06-146476596446582,100,0006,580
2010-06-116436456336375,117,0006,370
2010-06-106256276126262,326,0006,260
2010-06-096406436086153,935,0006,150
2010-06-086366446286323,563,0006,320
2010-06-076526526346385,769,0006,380
2010-06-046796826726762,789,0006,760
2010-06-036856916776892,978,0006,890
2010-06-026856956686753,647,0006,750
2010-06-017027046906951,705,0006,950
2010-05-316947106887022,574,0007,020
2010-05-286967036856953,288,0006,950
2010-05-276486896486862,881,0006,860
2010-05-266596746496584,522,0006,580
2010-05-256786826456493,490,0006,490
2010-05-246676946626883,445,0006,880
2010-05-216626726506674,115,0006,670
2010-05-206857036776823,033,0006,820
2010-05-196787026716953,527,0006,950
2010-05-187037076816883,376,0006,880
2010-05-177237246927025,231,0007,020
2010-05-147397467307383,752,0007,380
2010-05-137317587217534,789,0007,530
2010-05-127227347127153,024,0007,150
2010-05-117487507147223,708,0007,220
2010-05-107217427177334,065,0007,330
2010-05-076917316887204,596,0007,200
2010-05-067587597307355,677,0007,350
2010-04-308008037867862,489,0007,860
2010-04-287817967817873,107,0007,870
2010-04-278178218118111,755,0008,110
2010-04-268168248118182,540,0008,180
2010-04-238048127948072,512,0008,070
2010-04-228058057867992,605,0007,990
2010-04-217968087908062,482,0008,060
2010-04-207937987807812,724,0007,810
2010-04-197837917807822,390,0007,820
2010-04-168108177937973,279,0007,970
2010-04-158058208038084,410,0008,080
2010-04-147988037817872,821,0007,870
2010-04-138148157877973,163,0007,970
2010-04-128168268118122,469,0008,120
2010-04-097968077948073,742,0008,070
2010-04-087888057877982,943,0007,980
2010-04-078108107877983,992,0007,980
2010-04-068408478068114,745,0008,110
2010-04-058148278098252,388,0008,250
2010-04-028108127928062,695,0008,060
2010-04-017858047818005,010,0008,000
2010-03-317857857737773,055,0007,770
2010-03-307707757617662,889,0007,660
2010-03-297327677327624,577,0007,620
2010-03-267187287167271,583,0007,270
2010-03-257247267127131,627,0007,130
2010-03-247327367217241,356,0007,240
2010-03-237247317247261,249,0007,260
2010-03-197407417297341,609,0007,340
2010-03-187317487267343,491,0007,340
2010-03-177137287117272,618,0007,270
2010-03-167107137067071,933,0007,070
2010-03-157137177087171,227,0007,170
2010-03-127217247067114,669,0007,110
2010-03-117107157067122,445,0007,120
2010-03-107107187067181,494,0007,180
2010-03-097137187067102,025,0007,100
2010-03-087157207067182,623,0007,180
2010-03-056927016856992,199,0006,990
2010-03-047007096846905,280,0006,900
2010-03-036766916736905,460,0006,900
2010-03-026686696526662,021,0006,660
2010-03-016636796626683,027,0006,680
2010-02-266426536406501,542,0006,500
2010-02-256596636436461,935,0006,460
2010-02-246516596486571,536,0006,570
2010-02-236606666556631,680,0006,630
2010-02-226716786646682,446,0006,680
2010-02-196746796456513,851,0006,510
2010-02-186606756526744,656,0006,740
2010-02-176406616376607,120,0006,600
2010-02-166136176066111,182,0006,110
2010-02-156196256036062,335,0006,060
2010-02-126036275976175,673,0006,170
2010-02-105845925745751,853,0005,750
2010-02-095695795675732,263,0005,730
2010-02-085845935795801,490,0005,800
2010-02-055815915705894,040,0005,890
2010-02-046266286036112,023,0006,110
2010-02-036346356246251,428,0006,250
2010-02-026126246106211,431,0006,210
2010-02-016046185966002,400,0006,000
2010-01-296136136026041,979,0006,040
2010-01-286166306166181,714,0006,180
2010-01-276216246126142,455,0006,140
2010-01-266436596236243,330,0006,240
2010-01-256366456316382,050,0006,380
2010-01-226566656516562,125,0006,560
2010-01-216676786576762,677,0006,760
2010-01-206987026746762,524,0006,760
2010-01-196806936786781,694,0006,780
2010-01-186776826706722,398,0006,720
2010-01-156947016906941,496,0006,940
2010-01-146957036907012,014,0007,010
2010-01-137017016846853,653,0006,850
2010-01-127147237137191,970,0007,190
2010-01-087187186977134,160,0007,130
2010-01-077177397137183,733,0007,180
2010-01-067057137037081,306,0007,080
2010-01-057037176987092,961,0007,090
2010-01-047017066866871,741,0006,870

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