1. HOME >
  2. 株価時系列 >
  3. 5541 >
  4. 2011年

5541 大平洋金属(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30370375365373544,0003,730
2011-12-293653713583691,158,0003,690
2011-12-28370373369370699,0003,700
2011-12-27371372368369536,0003,690
2011-12-26376383373376591,0003,760
2011-12-22376377368368933,0003,680
2011-12-21383386378382708,0003,820
2011-12-20374378370375611,0003,750
2011-12-19384386370371961,0003,710
2011-12-16389389380383951,0003,830
2011-12-153923943823831,353,0003,830
2011-12-143984043944011,136,0004,010
2011-12-13397402395396823,0003,960
2011-12-124034094014041,176,0004,040
2011-12-093913993913943,899,0003,940
2011-12-084094094004031,111,0004,030
2011-12-074034174034161,137,0004,160
2011-12-06412412397398991,0003,980
2011-12-05409411405410548,0004,100
2011-12-024054103944031,567,0004,030
2011-12-014044114014051,588,0004,050
2011-11-303853873783831,047,0003,830
2011-11-293853893803871,391,0003,870
2011-11-283733813723781,052,0003,780
2011-11-25365374365367990,0003,670
2011-11-243693703623641,023,0003,640
2011-11-223643783603772,194,0003,770
2011-11-213803833663692,500,0003,690
2011-11-184064063953961,764,0003,960
2011-11-17410416404413619,0004,130
2011-11-16412418411411533,0004,110
2011-11-15425425415417718,0004,170
2011-11-14431437426430742,0004,300
2011-11-114294314174251,176,0004,250
2011-11-104304354234241,105,0004,240
2011-11-094324454324431,518,0004,430
2011-11-084304314194281,089,0004,280
2011-11-07431434428432833,0004,320
2011-11-044374384334351,318,0004,350
2011-11-024374394284281,528,0004,280
2011-11-014604664494501,006,0004,500
2011-10-314494654444622,663,0004,620
2011-10-284694744674721,069,0004,720
2011-10-274454564434551,009,0004,550
2011-10-264464524324421,748,0004,420
2011-10-25460461449453619,0004,530
2011-10-244454564444561,146,0004,560
2011-10-21433437432437462,0004,370
2011-10-204514544374381,124,0004,380
2011-10-19456461451454821,0004,540
2011-10-18452455448453565,0004,530
2011-10-174514614474601,012,0004,600
2011-10-144484504424441,470,0004,440
2011-10-13449456446453818,0004,530
2011-10-12436444433441766,0004,410
2011-10-114484494374381,712,0004,380
2011-10-074424444384411,044,0004,410
2011-10-06419432419428994,0004,280
2011-10-054224244084131,182,0004,130
2011-10-044114194074181,549,0004,180
2011-10-034374404174231,541,0004,230
2011-09-30452457443450750,0004,500
2011-09-294384514314501,277,0004,500
2011-09-284454514394461,175,0004,460
2011-09-274414484354461,520,0004,460
2011-09-264514544314331,838,0004,330
2011-09-224594674584591,626,0004,590
2011-09-21475477470474661,0004,740
2011-09-204844844714711,328,0004,710
2011-09-164814944784941,364,0004,940
2011-09-15471473464467788,0004,670
2011-09-144774804554561,254,0004,560
2011-09-13470477468475858,0004,750
2011-09-124694714624651,373,0004,650
2011-09-094854934834833,428,0004,830
2011-09-08498499489489967,0004,890
2011-09-074824914804901,343,0004,900
2011-09-064814884784781,683,0004,780
2011-09-054964984884891,047,0004,890
2011-09-025035135015061,038,0005,060
2011-09-01512516508513930,0005,130
2011-08-315095135045101,085,0005,100
2011-08-305135175105151,335,0005,150
2011-08-294985084915031,519,0005,030
2011-08-264875024855011,962,0005,010
2011-08-254734994734931,979,0004,930
2011-08-244714794704732,198,0004,730
2011-08-234624674604671,690,0004,670
2011-08-224664724554571,444,0004,570
2011-08-194844844714731,446,0004,730
2011-08-185015024904921,338,0004,920
2011-08-17497505496501989,0005,010
2011-08-165075085015021,465,0005,020
2011-08-155085104985021,631,0005,020
2011-08-125025135015022,466,0005,020
2011-08-114965024904991,663,0004,990
2011-08-105135175095151,494,0005,150
2011-08-094855004794972,336,0004,970
2011-08-085195245055071,557,0005,070
2011-08-055265365245261,538,0005,260
2011-08-045565625505501,906,0005,500
2011-08-03562568561562966,0005,620
2011-08-025805805705721,248,0005,720
2011-08-01578590578586996,0005,860
2011-07-295795845755761,259,0005,760
2011-07-285835845775771,048,0005,770
2011-07-275955975865871,980,0005,870
2011-07-26594606594603926,0006,030
2011-07-25596600594596547,0005,960
2011-07-22598601595598863,0005,980
2011-07-215905955905931,021,0005,930
2011-07-20597599593595480,0005,950
2011-07-19592598591591711,0005,910
2011-07-15596599594599656,0005,990
2011-07-145936005915971,008,0005,970
2011-07-135845955845911,000,0005,910
2011-07-125996025895911,890,0005,910
2011-07-11608619608611951,0006,110
2011-07-086206206146181,757,0006,180
2011-07-076126136066101,102,0006,100
2011-07-066026135986121,396,0006,120
2011-07-056076096026061,203,0006,060
2011-07-045896065896022,158,0006,020
2011-07-015825945815861,620,0005,860
2011-06-305955985925921,122,0005,920
2011-06-29594596591595945,0005,950
2011-06-285875905845861,078,0005,860
2011-06-275885895795801,207,0005,800
2011-06-245775965765952,379,0005,950
2011-06-235715775695741,028,0005,740
2011-06-225665765635741,693,0005,740
2011-06-21560561552556981,0005,560
2011-06-20559559550550943,0005,500
2011-06-175575605525551,690,0005,550
2011-06-165555655535601,966,0005,600
2011-06-155695705595631,283,0005,630
2011-06-145625755625731,059,0005,730
2011-06-13565570562565690,0005,650
2011-06-105785865685754,057,0005,750
2011-06-095585705555681,729,0005,680
2011-06-08562566559565941,0005,650
2011-06-075585655575631,195,0005,630
2011-06-065655695575601,200,0005,600
2011-06-035785835665661,895,0005,660
2011-06-025815865775812,865,0005,810
2011-06-015725935705895,084,0005,890
2011-05-315515655515631,931,0005,630
2011-05-305375545355544,533,0005,540
2011-05-275725825725771,197,0005,770
2011-05-265705805695761,042,0005,760
2011-05-25562569562565926,0005,650
2011-05-24553562553560781,0005,600
2011-05-235655655565581,455,0005,580
2011-05-20575582568569994,0005,690
2011-05-195805845755781,418,0005,780
2011-05-185625785625741,331,0005,740
2011-05-175475595475571,363,0005,570
2011-05-165565595505531,129,0005,530
2011-05-135795795575652,335,0005,650
2011-05-125835865785781,891,0005,780
2011-05-115935965905931,555,0005,930
2011-05-105865915865871,183,0005,870
2011-05-095975985865861,836,0005,860
2011-05-066016035905943,178,0005,940
2011-05-026206236166211,153,0006,210
2011-04-286106126066111,269,0006,110
2011-04-27597605596604823,0006,040
2011-04-266076075945941,195,0005,940
2011-04-25608612607610724,0006,100
2011-04-22604609603606878,0006,060
2011-04-216116126026061,069,0006,060
2011-04-205936045916021,556,0006,020
2011-04-195945985865871,466,0005,870
2011-04-185986085966031,110,0006,030
2011-04-15599603595597703,0005,970
2011-04-145956055906021,511,0006,020
2011-04-135836035835991,367,0005,990
2011-04-125965995885921,748,0005,920
2011-04-116016126016061,015,0006,060
2011-04-085906085836042,221,0006,040
2011-04-076026065875881,525,0005,880
2011-04-066096105925941,927,0005,940
2011-04-056156156046061,697,0006,060
2011-04-046126296116182,612,0006,180
2011-04-016136176026051,692,0006,050
2011-03-316266286146151,338,0006,150
2011-03-305986225956222,899,0006,220
2011-03-295825965805892,783,0005,890
2011-03-286016025855933,306,0005,930
2011-03-256146155986102,363,0006,100
2011-03-246096176046082,148,0006,080
2011-03-236266266006084,339,0006,080
2011-03-226116316076314,370,0006,310
2011-03-185695945695853,621,0005,850
2011-03-175605785295643,865,0005,640
2011-03-165425995405705,459,0005,700
2011-03-156006075375374,282,0005,370
2011-03-146386456146374,597,0006,370
2011-03-117127247127134,057,0007,130
2011-03-107387417207231,668,0007,230
2011-03-09749755740744895,0007,440
2011-03-087447527417421,480,0007,420
2011-03-077627647487521,554,0007,520
2011-03-047787807647671,252,0007,670
2011-03-037617677587631,023,0007,630
2011-03-027707757577581,536,0007,580
2011-03-017797877737831,565,0007,830
2011-02-287617717527701,406,0007,700
2011-02-257557647517561,705,0007,560
2011-02-247627737557582,721,0007,580
2011-02-237597707547612,188,0007,610
2011-02-227937937687732,115,0007,730
2011-02-217798037787922,170,0007,920
2011-02-187857877767831,611,0007,830
2011-02-177937947757811,629,0007,810
2011-02-167857947827902,501,0007,900
2011-02-157737917667853,201,0007,850
2011-02-147717767597693,395,0007,690
2011-02-107587797577703,589,0007,700
2011-02-097777817537584,527,0007,580
2011-02-087567617477492,890,0007,490
2011-02-077497507417441,213,0007,440
2011-02-047407497377392,506,0007,390
2011-02-037287337217301,494,0007,300
2011-02-027217397207241,729,0007,240
2011-02-017137187077101,221,0007,100
2011-01-316957076937021,082,0007,020
2011-01-287097177007031,400,0007,030
2011-01-277177257147151,694,0007,150
2011-01-267107177057071,394,0007,070
2011-01-257117197097171,852,0007,170
2011-01-246987076947061,065,0007,060
2011-01-217267266926963,171,0006,960
2011-01-207307337207261,625,0007,260
2011-01-197397487307343,080,0007,340
2011-01-187287377217362,225,0007,360
2011-01-177127387107295,893,0007,290
2011-01-147007136997033,217,0007,030
2011-01-137007116977093,505,0007,090
2011-01-12702705692693969,0006,930
2011-01-116907026906991,135,0006,990
2011-01-07695697694695793,0006,950
2011-01-067047076966971,740,0006,970
2011-01-056936996926981,051,0006,980
2011-01-046997026966991,367,0006,990

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