1. HOME >
  2. 株価時系列 >
  3. 5541 >
  4. 2012年

5541 大平洋金属(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284084083954042,036,0004,040
2012-12-273994083933993,633,0003,990
2012-12-263753873723872,023,0003,870
2012-12-253713743663701,361,0003,700
2012-12-213833833583633,726,0003,630
2012-12-203653773633703,582,0003,700
2012-12-193603703563702,799,0003,700
2012-12-183543583503522,208,0003,520
2012-12-173563603483503,524,0003,500
2012-12-143383433353404,195,0003,400
2012-12-133393413353362,380,0003,360
2012-12-123303403283343,943,0003,340
2012-12-113163253153232,230,0003,230
2012-12-103273273163182,482,0003,180
2012-12-073093293093255,331,0003,250
2012-12-062983082953084,666,0003,080
2012-12-052822912822871,703,0002,870
2012-12-04280284280284828,0002,840
2012-12-03284288281284862,0002,840
2012-11-302852862772781,378,0002,780
2012-11-292762842752831,633,0002,830
2012-11-282812822722731,432,0002,730
2012-11-272862882822841,268,0002,840
2012-11-262912962862861,916,0002,860
2012-11-222812862792861,554,0002,860
2012-11-212752792742781,703,0002,780
2012-11-202772792692721,328,0002,720
2012-11-192732762712751,817,0002,750
2012-11-162572672562651,464,0002,650
2012-11-152482602432552,899,0002,550
2012-11-142502512442471,266,0002,470
2012-11-132492532462511,919,0002,510
2012-11-122572582472482,993,0002,480
2012-11-092752752632632,084,0002,630
2012-11-082772822752801,272,0002,800
2012-11-072792842772821,839,0002,820
2012-11-062692802692761,807,0002,760
2012-11-05271272267269803,0002,690
2012-11-022762772722751,013,0002,750
2012-11-012712742682721,020,0002,720
2012-10-312652742652711,309,0002,710
2012-10-302672732652671,581,0002,670
2012-10-29267271266267778,0002,670
2012-10-262772802682691,249,0002,690
2012-10-252682762682761,126,0002,760
2012-10-242712762692701,538,0002,700
2012-10-232852872742781,631,0002,780
2012-10-222732842722811,450,0002,810
2012-10-192792832742811,751,0002,810
2012-10-182732812712811,839,0002,810
2012-10-172692712642681,755,0002,680
2012-10-162672672622671,422,0002,670
2012-10-152552642522621,635,0002,620
2012-10-122492592482542,545,0002,540
2012-10-112502562462482,619,0002,480
2012-10-102552582532541,677,0002,540
2012-10-092702712602622,388,0002,620
2012-10-052702742662742,089,0002,740
2012-10-042732742572662,385,0002,660
2012-10-032692752682711,980,0002,710
2012-10-022672752662691,983,0002,690
2012-10-012632672612671,433,0002,670
2012-09-282722732622662,199,0002,660
2012-09-272642742622672,316,0002,670
2012-09-262802822712711,856,0002,710
2012-09-252832892782792,638,0002,790
2012-09-242902912852872,182,0002,870
2012-09-212912992852922,975,0002,920
2012-09-203053072892954,006,0002,950
2012-09-193053113003103,717,0003,100
2012-09-182993082953055,060,0003,050
2012-09-142782962782936,759,0002,930
2012-09-132652742632702,096,0002,700
2012-09-122612642582621,802,0002,620
2012-09-112662672562602,057,0002,600
2012-09-102642672572663,328,0002,660
2012-09-072472682462674,502,0002,670
2012-09-06236239235236987,0002,360
2012-09-052462472332361,930,0002,360
2012-09-042452532442471,700,0002,470
2012-09-032512532412452,200,0002,450
2012-08-312532582512511,324,0002,510
2012-08-302712732572581,789,0002,580
2012-08-292662712662711,034,0002,710
2012-08-282682702652651,923,0002,650
2012-08-272792792672671,566,0002,670
2012-08-242742772702751,252,0002,750
2012-08-232732822692821,550,0002,820
2012-08-22276279274276896,0002,760
2012-08-212782812762771,030,0002,770
2012-08-202862912772782,561,0002,780
2012-08-172782852732842,192,0002,840
2012-08-162582732572731,749,0002,730
2012-08-152632642532591,356,0002,590
2012-08-142662702602661,428,0002,660
2012-08-132632712622651,181,0002,650
2012-08-102552682552672,878,0002,670
2012-08-092422562422543,011,0002,540
2012-08-082312482312443,540,0002,440
2012-08-072242312242293,041,0002,290
2012-08-062362392232305,655,0002,300
2012-08-032672682582611,442,0002,610
2012-08-02273280271275911,0002,750
2012-08-012782792712751,175,0002,750
2012-07-312692822662811,183,0002,810
2012-07-302802842692691,662,0002,690
2012-07-272702762672701,626,0002,700
2012-07-262552662532611,258,0002,610
2012-07-252632632502521,506,0002,520
2012-07-242632682622631,147,0002,630
2012-07-232672712632631,113,0002,630
2012-07-202892892752751,136,0002,750
2012-07-19281289281288831,0002,880
2012-07-182882902802801,436,0002,800
2012-07-172983002862871,758,0002,870
2012-07-132963002942971,326,0002,970
2012-07-123063062982981,521,0002,980
2012-07-113073103043061,377,0003,060
2012-07-103173193103101,432,0003,100
2012-07-093203223163171,164,0003,170
2012-07-06326330324325898,0003,250
2012-07-05323331322329855,0003,290
2012-07-04330331324325945,0003,250
2012-07-033273303273281,008,0003,280
2012-07-023333343263271,116,0003,270
2012-06-293153283143251,285,0003,250
2012-06-283203203163181,020,0003,180
2012-06-273183183103131,666,0003,130
2012-06-263193223143191,324,0003,190
2012-06-25331334324325895,0003,250
2012-06-223253303233291,577,0003,290
2012-06-213343373293301,404,0003,300
2012-06-203303333273311,212,0003,310
2012-06-193323343243251,532,0003,250
2012-06-183313373293341,248,0003,340
2012-06-153323343173201,830,0003,200
2012-06-143193313193312,186,0003,310
2012-06-13322326318322878,0003,220
2012-06-123103243083201,628,0003,200
2012-06-113133223123191,314,0003,190
2012-06-083223233043054,201,0003,050
2012-06-073273353193221,695,0003,220
2012-06-063123243053232,282,0003,230
2012-06-052973152963111,977,0003,110
2012-06-042993042912942,007,0002,940
2012-06-013143173063071,664,0003,070
2012-05-313143193113161,122,0003,160
2012-05-303253283163221,315,0003,220
2012-05-293103283083281,778,0003,280
2012-05-283193213103141,171,0003,140
2012-05-253293313133152,442,0003,150
2012-05-243333343213292,061,0003,290
2012-05-233473493263312,770,0003,310
2012-05-223433483423451,183,0003,450
2012-05-213353403263351,699,0003,350
2012-05-183413433343361,908,0003,360
2012-05-173363553323512,648,0003,510
2012-05-163463503363383,018,0003,380
2012-05-153433533373492,123,0003,490
2012-05-143533563413442,067,0003,440
2012-05-113743923513542,700,0003,540
2012-05-103593723563671,437,0003,670
2012-05-093703713583581,853,0003,580
2012-05-083743783713741,817,0003,740
2012-05-073903913683712,821,0003,710
2012-05-023934033934011,799,0004,010
2012-05-013883973863891,684,0003,890
2012-04-273964023863892,585,0003,890
2012-04-264004023963981,012,0003,980
2012-04-254024033943961,173,0003,960
2012-04-244004013923951,459,0003,950
2012-04-234064104014041,165,0004,040
2012-04-204064094004031,542,0004,030
2012-04-194144164074101,031,0004,100
2012-04-18410422410421960,0004,210
2012-04-174084134004011,765,0004,010
2012-04-164164234104111,673,0004,110
2012-04-134334344174192,810,0004,190
2012-04-124154264114251,426,0004,250
2012-04-114084174064132,211,0004,130
2012-04-104244284124141,743,0004,140
2012-04-094204254164201,366,0004,200
2012-04-064344354274281,517,0004,280
2012-04-054384384284342,367,0004,340
2012-04-044584584424441,420,0004,440
2012-04-034504594494581,528,0004,580
2012-04-024594594484482,041,0004,480
2012-03-304534604494541,506,0004,540
2012-03-294584614534531,427,0004,530
2012-03-284554664534641,159,0004,640
2012-03-274614634574591,570,0004,590
2012-03-264484534454481,137,0004,480
2012-03-234584584464471,859,0004,470
2012-03-224634654534581,759,0004,580
2012-03-214724754664661,493,0004,660
2012-03-194784784724731,032,0004,730
2012-03-164774784724781,590,0004,780
2012-03-154744784694752,657,0004,750
2012-03-144684714664691,575,0004,690
2012-03-134604674594592,038,0004,590
2012-03-124634654564562,031,0004,560
2012-03-094514634464566,274,0004,560
2012-03-084334394314382,740,0004,380
2012-03-074144264134252,497,0004,250
2012-03-064154244134162,566,0004,160
2012-03-054264294174201,712,0004,200
2012-03-024314314184302,242,0004,300
2012-03-014454504254263,435,0004,260
2012-02-294534594424421,885,0004,420
2012-02-284534544334474,326,0004,470
2012-02-274694734594612,059,0004,610
2012-02-244624684584632,333,0004,630
2012-02-234584624524601,947,0004,600
2012-02-224534604494592,313,0004,590
2012-02-214394574364492,791,0004,490
2012-02-204374394314391,826,0004,390
2012-02-174284354254251,794,0004,250
2012-02-164214304174202,252,0004,200
2012-02-154254314144242,712,0004,240
2012-02-144204234084202,890,0004,200
2012-02-134254374184292,845,0004,290
2012-02-104464484344351,479,0004,350
2012-02-094434474374461,193,0004,460
2012-02-084444534444482,550,0004,480
2012-02-074314444284431,330,0004,430
2012-02-064384394344371,219,0004,370
2012-02-034354354234281,285,0004,280
2012-02-024354444314401,618,0004,400
2012-02-014214314214291,263,0004,290
2012-01-314244324204281,674,0004,280
2012-01-304304404244271,799,0004,270
2012-01-274464504304352,574,0004,350
2012-01-264324544324392,853,0004,390
2012-01-254184324154291,365,0004,290
2012-01-244274284124131,422,0004,130
2012-01-234214354214281,511,0004,280
2012-01-204184304134273,045,0004,270
2012-01-193904113894072,069,0004,070
2012-01-183683873673851,328,0003,850
2012-01-17365372363368997,0003,680
2012-01-16373373366369721,0003,690
2012-01-133663813663752,479,0003,750
2012-01-12364366359359507,0003,590
2012-01-11366370366367587,0003,670
2012-01-10362364357364793,0003,640
2012-01-063703713603621,074,0003,620
2012-01-05373374371372346,0003,720
2012-01-04381381377378742,0003,780

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