1. HOME >
  2. 株価時系列 >
  3. 5541 >
  4. 2013年

5541 大平洋金属(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303793863773841,496,0003,840
2013-12-273803823723751,356,0003,750
2013-12-263673783653771,224,0003,770
2013-12-253653663613641,179,0003,640
2013-12-243693723653671,286,0003,670
2013-12-203633713633681,433,0003,680
2013-12-193693723653671,640,0003,670
2013-12-183613683603651,288,0003,650
2013-12-173623663613621,037,0003,620
2013-12-163643673563571,256,0003,570
2013-12-133633723633683,173,0003,680
2013-12-123623643603621,316,0003,620
2013-12-113683703623661,024,0003,660
2013-12-10370372369370861,0003,700
2013-12-09372374368371976,0003,710
2013-12-063633683613661,440,0003,660
2013-12-053713723613622,055,0003,620
2013-12-043773803683721,563,0003,720
2013-12-033883903803822,163,0003,820
2013-12-023943963853881,424,0003,880
2013-11-293994033903951,505,0003,950
2013-11-283933993933981,349,0003,980
2013-11-273893933853871,129,0003,870
2013-11-263913983893941,148,0003,940
2013-11-254014013933981,201,0003,980
2013-11-224014053953972,618,0003,970
2013-11-213944073924032,402,0004,030
2013-11-203893953893911,061,0003,910
2013-11-193933953893911,072,0003,910
2013-11-183994033913972,411,0003,970
2013-11-153843943833923,172,0003,920
2013-11-143733843703772,474,0003,770
2013-11-133593753593721,932,0003,720
2013-11-12352362352361938,0003,610
2013-11-11359361352355987,0003,550
2013-11-083543603523561,305,0003,560
2013-11-073683703593601,230,0003,600
2013-11-063543773483713,892,0003,710
2013-11-053633633463482,121,0003,480
2013-11-013623653563591,927,0003,590
2013-10-313523663523592,893,0003,590
2013-10-303693743623641,700,0003,640
2013-10-293633683603661,261,0003,660
2013-10-28362363357363999,0003,630
2013-10-253733743553572,486,0003,570
2013-10-243643723633721,342,0003,720
2013-10-233893913683681,892,0003,680
2013-10-22380382378381880,0003,810
2013-10-21372377370376901,0003,760
2013-10-183703723673711,091,0003,710
2013-10-173713733643691,081,0003,690
2013-10-16364365359363978,0003,630
2013-10-153773803633651,999,0003,650
2013-10-113693793663752,634,0003,750
2013-10-103593653563621,235,0003,620
2013-10-093453633443592,057,0003,590
2013-10-083473513443462,270,0003,460
2013-10-073583623503511,521,0003,510
2013-10-043563593483561,960,0003,560
2013-10-033663693563593,003,0003,590
2013-10-023903913633654,522,0003,650
2013-10-014024043893892,521,0003,890
2013-09-304034114024031,337,0004,030
2013-09-274304304124161,284,0004,160
2013-09-264114244054241,387,0004,240
2013-09-254184184024051,685,0004,050
2013-09-244174234144211,015,0004,210
2013-09-204414424164242,882,0004,240
2013-09-194104424094355,552,0004,350
2013-09-18400406397400979,0004,000
2013-09-173954013943961,019,0003,960
2013-09-133953983893953,052,0003,950
2013-09-123953983933951,169,0003,950
2013-09-114054073943951,379,0003,950
2013-09-103974013923981,900,0003,980
2013-09-093933943853911,333,0003,910
2013-09-063873883733762,785,0003,760
2013-09-053843923793874,481,0003,870
2013-09-043683763653761,469,0003,760
2013-09-033643673603671,459,0003,670
2013-09-023493643453632,458,0003,630
2013-08-303453473393431,359,0003,430
2013-08-293423433373411,749,0003,410
2013-08-283403433363411,912,0003,410
2013-08-273513563443462,173,0003,460
2013-08-263573653533553,079,0003,550
2013-08-233543593503532,525,0003,530
2013-08-223563563453521,438,0003,520
2013-08-213523633523611,848,0003,610
2013-08-203623693513542,920,0003,540
2013-08-193493693463685,316,0003,680
2013-08-163423463403412,626,0003,410
2013-08-153573623483483,072,0003,480
2013-08-143703703573632,599,0003,630
2013-08-133673693653661,874,0003,660
2013-08-123673753643662,673,0003,660
2013-08-093743843693763,421,0003,760
2013-08-083953953683735,596,0003,730
2013-08-074124133994006,444,0004,000
2013-08-064574704544691,140,0004,690
2013-08-05463467460462782,0004,620
2013-08-02460466453466940,0004,660
2013-08-014364494344491,277,0004,490
2013-07-314404434294371,117,0004,370
2013-07-304254494244461,440,0004,460
2013-07-294324344264262,215,0004,260
2013-07-264544584424431,996,0004,430
2013-07-25474474462465713,0004,650
2013-07-244694744654721,036,0004,720
2013-07-234694764664681,631,0004,680
2013-07-224684714594671,139,0004,670
2013-07-194824834514602,471,0004,600
2013-07-184764824704801,545,0004,800
2013-07-174604774574762,713,0004,760
2013-07-164674714614661,120,0004,660
2013-07-124464704464633,024,0004,630
2013-07-114404494374441,091,0004,440
2013-07-104494564444461,123,0004,460
2013-07-094554604474521,222,0004,520
2013-07-084604714484492,759,0004,490
2013-07-054234484234481,918,0004,480
2013-07-04428430421421715,0004,210
2013-07-034354374284301,289,0004,300
2013-07-024254334254301,434,0004,300
2013-07-014184244134231,385,0004,230
2013-06-284054174034101,814,0004,100
2013-06-273914013823981,688,0003,980
2013-06-264114123903901,425,0003,900
2013-06-254174183994062,107,0004,060
2013-06-244354364164181,414,0004,180
2013-06-214024284004272,613,0004,270
2013-06-204294334164192,150,0004,190
2013-06-194294444294371,485,0004,370
2013-06-184254324174181,188,0004,180
2013-06-174014283984272,004,0004,270
2013-06-144224344034054,287,0004,050
2013-06-134334344134142,163,0004,140
2013-06-124324514314471,356,0004,470
2013-06-114624664374442,432,0004,440
2013-06-104564674514671,510,0004,670
2013-06-074374484264402,862,0004,400
2013-06-064384544344402,021,0004,400
2013-06-054784784454462,818,0004,460
2013-06-044574734484692,764,0004,690
2013-06-034844844594613,902,0004,610
2013-05-315075124824854,938,0004,850
2013-05-305165264955003,790,0005,000
2013-05-295385395225263,100,0005,260
2013-05-285265455135285,655,0005,280
2013-05-275315565255297,343,0005,290
2013-05-245725815315516,452,0005,510
2013-05-235966295535536,900,0005,530
2013-05-226236485946004,341,0006,000
2013-05-215526255526148,055,0006,140
2013-05-205475585425563,090,0005,560
2013-05-175315535285501,322,0005,500
2013-05-165415455235372,501,0005,370
2013-05-155575705425442,659,0005,440
2013-05-145415535405471,979,0005,470
2013-05-135595635335392,823,0005,390
2013-05-105305455225423,332,0005,420
2013-05-095205235175201,463,0005,200
2013-05-085075255075132,185,0005,130
2013-05-075125135035071,886,0005,070
2013-05-025105115005021,664,0005,020
2013-05-015255255105143,132,0005,140
2013-04-304914944854891,054,0004,890
2013-04-265085084854945,729,0004,940
2013-04-255005235005085,476,0005,080
2013-04-244964984894981,729,0004,980
2013-04-234934974874881,177,0004,880
2013-04-224864944864931,342,0004,930
2013-04-194764824714801,423,0004,800
2013-04-184764834724751,523,0004,750
2013-04-174864894784821,532,0004,820
2013-04-164804854674824,438,0004,820
2013-04-155075084884922,739,0004,920
2013-04-125265265105182,668,0005,180
2013-04-115475485105223,930,0005,220
2013-04-105015425015406,456,0005,400
2013-04-094895074874983,398,0004,980
2013-04-084724884714812,155,0004,810
2013-04-054854954634642,643,0004,640
2013-04-044534624364613,235,0004,610
2013-04-034664714524662,076,0004,660
2013-04-024894894684702,923,0004,700
2013-04-015025044944971,995,0004,970
2013-03-294885124875083,448,0005,080
2013-03-285065064834842,013,0004,840
2013-03-274915044845001,673,0005,000
2013-03-264834934824911,502,0004,910
2013-03-254944984864872,101,0004,870
2013-03-225025024904931,715,0004,930
2013-03-214905074895063,101,0005,060
2013-03-194904924824831,346,0004,830
2013-03-184884904814821,853,0004,820
2013-03-155005014894961,399,0004,960
2013-03-145045054944981,129,0004,980
2013-03-134855014854991,791,0004,990
2013-03-124974994814841,966,0004,840
2013-03-115075084934961,822,0004,960
2013-03-084855064835025,645,0005,020
2013-03-074814874784801,229,0004,800
2013-03-064794814744781,184,0004,780
2013-03-054834844704722,262,0004,720
2013-03-044974984804812,058,0004,810
2013-03-014915004904961,432,0004,960
2013-02-284974994914951,791,0004,950
2013-02-274954954824892,139,0004,890
2013-02-264915014884953,490,0004,950
2013-02-254965084955072,347,0005,070
2013-02-224804924714823,705,0004,820
2013-02-214994994854872,590,0004,870
2013-02-205125155015061,542,0005,060
2013-02-195105195045102,088,0005,100
2013-02-184995114925082,086,0005,080
2013-02-155025024774903,447,0004,900
2013-02-144955184945143,161,0005,140
2013-02-135085104894972,194,0004,970
2013-02-125195235085101,832,0005,100
2013-02-085055195035072,884,0005,070
2013-02-075205225065152,765,0005,150
2013-02-065235285205252,884,0005,250
2013-02-0552356050751511,585,0005,150
2013-02-044714944714914,736,0004,910
2013-02-014834844674703,584,0004,700
2013-01-314564794554766,018,0004,760
2013-01-304354504344503,527,0004,500
2013-01-294144394124314,418,0004,310
2013-01-284154194114142,566,0004,140
2013-01-254104114034113,114,0004,110
2013-01-243914093884063,475,0004,060
2013-01-233773953763894,041,0003,890
2013-01-223823913753803,247,0003,800
2013-01-213953973833902,546,0003,900
2013-01-183823953823942,442,0003,940
2013-01-173793833633712,461,0003,710
2013-01-163923933773782,338,0003,780
2013-01-154074083913933,010,0003,930
2013-01-114104154014032,291,0004,030
2013-01-103984083954051,713,0004,050
2013-01-093803943753902,792,0003,900
2013-01-084014023883892,192,0003,890
2013-01-074184184004012,523,0004,010
2013-01-044204224134162,105,0004,160

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