1. HOME >
  2. 株価時系列 >
  3. 5541 >
  4. 2016年

5541 大平洋金属(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30371376370372934,0003,720
2016-12-293763783713761,250,0003,760
2016-12-283783833763781,179,0003,780
2016-12-273733793713731,382,0003,730
2016-12-26381382377378946,0003,780
2016-12-223803853773821,497,0003,820
2016-12-213943963823851,632,0003,850
2016-12-203963963893921,769,0003,920
2016-12-193983983913961,457,0003,960
2016-12-16404404399400903,0004,000
2016-12-154074083983991,446,0003,990
2016-12-144064074034041,338,0004,040
2016-12-134004073994061,507,0004,060
2016-12-124094104004062,119,0004,060
2016-12-094094104014082,413,0004,080
2016-12-084074093994081,479,0004,080
2016-12-074054053994041,277,0004,040
2016-12-063964063964003,141,0004,000
2016-12-053893933893921,588,0003,920
2016-12-023873933843921,351,0003,920
2016-12-013873933843871,701,0003,870
2016-11-303863863773822,342,0003,820
2016-11-293923923853881,493,0003,880
2016-11-283823933803912,455,0003,910
2016-11-253853903803831,782,0003,830
2016-11-243803873783812,360,0003,810
2016-11-223643773643732,780,0003,730
2016-11-213653673603641,252,0003,640
2016-11-183643683613652,244,0003,650
2016-11-173553613533611,563,0003,610
2016-11-163613643593602,024,0003,600
2016-11-153573593513581,729,0003,580
2016-11-143473633473553,923,0003,550
2016-11-113453453383412,342,0003,410
2016-11-103303373263323,174,0003,320
2016-11-093273323123163,073,0003,160
2016-11-083223273213251,896,0003,250
2016-11-073203233173211,232,0003,210
2016-11-043133183113171,312,0003,170
2016-11-023193193143151,346,0003,150
2016-11-013153203143191,329,0003,190
2016-10-31317318313316859,0003,160
2016-10-283153193153181,403,0003,180
2016-10-27314318314317617,0003,170
2016-10-263093173093141,351,0003,140
2016-10-25310311306309758,0003,090
2016-10-24312313307311641,0003,110
2016-10-213123143083101,164,0003,100
2016-10-203073123073111,044,0003,110
2016-10-19305308304307471,0003,070
2016-10-18306307304306927,0003,060
2016-10-17306309305306734,0003,060
2016-10-143053093033041,490,0003,040
2016-10-133063083023071,032,0003,070
2016-10-12305310304304897,0003,040
2016-10-113043113043081,446,0003,080
2016-10-072993062993041,908,0003,040
2016-10-06298300296296885,0002,960
2016-10-053003002922952,097,0002,950
2016-10-04300303298300916,0003,000
2016-10-032993022962981,313,0002,980
2016-09-303003042983001,294,0003,000
2016-09-292953082953032,413,0003,030
2016-09-282902972902921,889,0002,920
2016-09-272812912772891,725,0002,890
2016-09-262852852802811,000,0002,810
2016-09-23289292287287744,0002,870
2016-09-21286289281288959,0002,880
2016-09-20284288282285853,0002,850
2016-09-162912912842861,254,0002,860
2016-09-15292292287289962,0002,890
2016-09-142922932862921,327,0002,920
2016-09-13300300295296839,0002,960
2016-09-122983002942951,319,0002,950
2016-09-092953082943043,753,0003,040
2016-09-082932932892911,150,0002,910
2016-09-072892942882921,069,0002,920
2016-09-06292293290292726,0002,920
2016-09-05291294290292928,0002,920
2016-09-02289290286289813,0002,890
2016-09-01289291288289898,0002,890
2016-08-312902912872891,023,0002,890
2016-08-302852912852891,024,0002,890
2016-08-292812872812841,560,0002,840
2016-08-262812832752771,964,0002,770
2016-08-252902902802822,388,0002,820
2016-08-242862962832912,839,0002,910
2016-08-232842842782791,770,0002,790
2016-08-22286289282285814,0002,850
2016-08-192872922842861,619,0002,860
2016-08-182782862762821,784,0002,820
2016-08-172772822762791,883,0002,790
2016-08-162762812752791,979,0002,790
2016-08-152782822762771,515,0002,770
2016-08-122872882672823,862,0002,820
2016-08-102872902832881,592,0002,880
2016-08-092842872802851,273,0002,850
2016-08-082842872802842,150,0002,840
2016-08-052772852772791,861,0002,790
2016-08-042682782682762,384,0002,760
2016-08-032652682632662,189,0002,660
2016-08-022722732682701,492,0002,700
2016-08-012752772702732,566,0002,730
2016-07-292822832742792,147,0002,790
2016-07-282822842782821,552,0002,820
2016-07-272812892812851,971,0002,850
2016-07-262832832732782,262,0002,780
2016-07-252962962832892,668,0002,890
2016-07-223013042982981,372,0002,980
2016-07-213093112993032,682,0003,030
2016-07-203063083023071,676,0003,070
2016-07-193073163053062,125,0003,060
2016-07-153093092963021,719,0003,020
2016-07-143053073013051,680,0003,050
2016-07-133053103013052,478,0003,050
2016-07-122962992922951,973,0002,950
2016-07-112822902822882,182,0002,880
2016-07-082812842762781,956,0002,780
2016-07-072832862812831,356,0002,830
2016-07-062882882772821,688,0002,820
2016-07-052883002872923,427,0002,920
2016-07-042792892782862,067,0002,860
2016-07-01280282276277932,0002,770
2016-06-30279282275278994,0002,780
2016-06-292772852752771,186,0002,770
2016-06-282702772662731,376,0002,730
2016-06-272742782612742,158,0002,740
2016-06-242892932642732,433,0002,730
2016-06-232842922842881,648,0002,880
2016-06-222842842772822,110,0002,820
2016-06-212872892812881,506,0002,880
2016-06-202882932862892,082,0002,890
2016-06-172882902822841,476,0002,840
2016-06-162912932842851,780,0002,850
2016-06-152922952882941,512,0002,940
2016-06-143013012912972,055,0002,970
2016-06-133123123003012,054,0003,010
2016-06-103173193123182,785,0003,180
2016-06-093143273143251,667,0003,250
2016-06-08330330324329797,0003,290
2016-06-073293333273291,521,0003,290
2016-06-063183283183261,379,0003,260
2016-06-033203223153211,677,0003,210
2016-06-023293303183221,855,0003,220
2016-06-013373373293321,975,0003,320
2016-05-313423453393411,400,0003,410
2016-05-303423423363421,501,0003,420
2016-05-273343403343381,180,0003,380
2016-05-263403433343361,095,0003,360
2016-05-253313393303351,798,0003,350
2016-05-243303353263291,732,0003,290
2016-05-233263353213302,356,0003,300
2016-05-203253263203231,550,0003,230
2016-05-193273323203221,755,0003,220
2016-05-183193283183242,283,0003,240
2016-05-173243283203241,632,0003,240
2016-05-163233253173191,519,0003,190
2016-05-133323323203221,860,0003,220
2016-05-123283343253311,715,0003,310
2016-05-113323333193262,508,0003,260
2016-05-103323343253321,852,0003,320
2016-05-093363403323341,251,0003,340
2016-05-063423453353383,059,0003,380
2016-05-023413493403481,734,0003,480
2016-04-283583653503511,998,0003,510
2016-04-273503623503553,285,0003,550
2016-04-263463483413461,176,0003,460
2016-04-253493523443471,383,0003,470
2016-04-223433473413471,396,0003,470
2016-04-213433463393431,661,0003,430
2016-04-203353453353371,849,0003,370
2016-04-193283353253312,447,0003,310
2016-04-183133173113131,490,0003,130
2016-04-153203223153191,272,0003,190
2016-04-143213233173231,543,0003,230
2016-04-133193223163171,759,0003,170
2016-04-123123213103121,619,0003,120
2016-04-113073113053071,444,0003,070
2016-04-082983082933052,016,0003,050
2016-04-073033073013021,107,0003,020
2016-04-062993112993041,434,0003,040
2016-04-053153153033052,154,0003,050
2016-04-043213263123192,521,0003,190
2016-04-013273313223231,896,0003,230
2016-03-313353373293291,461,0003,290
2016-03-303453463313352,088,0003,350
2016-03-293423513423471,018,0003,470
2016-03-28341344339343587,0003,430
2016-03-25338343337341670,0003,410
2016-03-243473493353382,139,0003,380
2016-03-23354355350351601,0003,510
2016-03-22351355347354855,0003,540
2016-03-183513563473492,519,0003,490
2016-03-173463543453461,397,0003,460
2016-03-163473483423461,295,0003,460
2016-03-15350351345349941,0003,490
2016-03-143503513443501,147,0003,500
2016-03-113483513443482,636,0003,480
2016-03-103483493393481,493,0003,480
2016-03-093423463313452,809,0003,450
2016-03-083493563433472,569,0003,470
2016-03-073423493403442,147,0003,440
2016-03-043303393303381,634,0003,380
2016-03-033263333233301,999,0003,300
2016-03-023253263183251,630,0003,250
2016-03-013213263173221,919,0003,220
2016-02-293223223123171,479,0003,170
2016-02-263233303193191,370,0003,190
2016-02-253143243143182,025,0003,180
2016-02-243113203083121,720,0003,120
2016-02-233163243113122,319,0003,120
2016-02-223043153043121,474,0003,120
2016-02-193043103023082,026,0003,080
2016-02-183053123023052,566,0003,050
2016-02-172912972852941,952,0002,940
2016-02-162842992842892,716,0002,890
2016-02-152782842732832,350,0002,830
2016-02-122632752542684,030,0002,680
2016-02-102782782622752,742,0002,750
2016-02-092832872752762,346,0002,760
2016-02-082862922832912,252,0002,910
2016-02-052883002872932,510,0002,930
2016-02-042782962782892,569,0002,890
2016-02-032832842752801,789,0002,800
2016-02-022962962862882,236,0002,880
2016-02-012983012912972,167,0002,970
2016-01-292872942832942,884,0002,940
2016-01-282872892802821,451,0002,820
2016-01-272812892812851,402,0002,850
2016-01-262802832752771,434,0002,770
2016-01-252822902782861,316,0002,860
2016-01-222782862762822,426,0002,820
2016-01-212792842702711,822,0002,710
2016-01-202922932782791,876,0002,790
2016-01-192822902812901,635,0002,900
2016-01-182822872772851,445,0002,850
2016-01-153003042902921,606,0002,920
2016-01-142952972852972,557,0002,970
2016-01-133023042983021,682,0003,020
2016-01-123083112962992,714,0002,990
2016-01-083083133043113,781,0003,110
2016-01-073223243113152,695,0003,150
2016-01-063353363203262,082,0003,260
2016-01-053353403313351,414,0003,350
2016-01-043373483343361,540,0003,360

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