5541 大平洋金属(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,1603,1853,1253,130198,4003,130
2017-12-283,1353,1653,1153,130240,8003,130
2017-12-273,0503,1103,0503,080147,9003,080
2017-12-263,0653,1153,0253,025172,3003,025
2017-12-253,1253,1303,0653,080119,2003,080
2017-12-223,1103,1403,0853,135200,1003,135
2017-12-213,0653,1153,0603,080195,0003,080
2017-12-202,9853,0752,9753,050257,4003,050
2017-12-192,9602,9862,9412,978181,1002,978
2017-12-182,9252,9472,9102,938179,2002,938
2017-12-152,9292,9292,8812,89788,9002,897
2017-12-142,8802,9392,8802,912131,0002,912
2017-12-132,9832,9882,8912,899221,2002,899
2017-12-122,8782,9672,8782,960345,6002,960
2017-12-112,8202,8812,8122,872202,2002,872
2017-12-082,8522,8652,8102,820277,8002,820
2017-12-072,8432,8522,8152,823299,0002,823
2017-12-062,8972,8972,8122,843470,4002,843
2017-12-052,9212,9392,9032,917122,1002,917
2017-12-042,9312,9432,9032,922152,7002,922
2017-12-012,9372,9672,9252,930178,9002,930
2017-11-302,9302,9432,9032,937168,9002,937
2017-11-292,9002,9362,8742,922231,8002,922
2017-11-282,9002,9092,8422,854280,8002,854
2017-11-272,9402,9622,8842,903197,8002,903
2017-11-242,9482,9552,9162,925161,2002,925
2017-11-222,9432,9452,9192,927143,5002,927
2017-11-212,9402,9702,9152,923159,9002,923
2017-11-202,9252,9752,9112,919305,1002,919
2017-11-173,0053,0052,9112,925235,6002,925
2017-11-162,9252,9652,9032,951218,4002,951
2017-11-153,0103,0202,9222,936311,6002,936
2017-11-133,0903,1203,0303,045235,4003,045
2017-11-103,1853,2203,1303,150298,0003,150
2017-11-093,3153,3303,1903,245255,1003,245
2017-11-083,3103,3403,2903,295235,9003,295
2017-11-073,3003,3453,2903,330260,4003,330
2017-11-063,3053,3603,2503,270238,2003,270
2017-11-023,2153,2903,2103,265399,3003,265
2017-11-013,3953,4003,1503,155527,4003,155
2017-10-313,3503,3903,3303,385130,7003,385
2017-10-303,3753,3903,3303,365204,6003,365
2017-10-273,2903,3703,2653,360236,6003,360
2017-10-263,2903,3153,2553,280104,1003,280
2017-10-253,3003,3553,2753,290268,6003,290
2017-10-243,2703,2853,2353,270136,5003,270
2017-10-233,2303,3303,2053,275354,2003,275
2017-10-203,1653,2153,1503,170242,9003,170
2017-10-193,1853,2303,1353,165232,8003,165
2017-10-183,2303,2353,1703,200209,0003,200
2017-10-173,2153,2653,1803,245397,0003,245
2017-10-163,1303,2103,1153,205262,7003,205
2017-10-133,1153,1403,0053,140401,6003,140
2017-10-123,0803,1803,0703,155450,7003,155
2017-10-113,0153,1002,9703,090406,9003,090
2017-10-102,9783,0102,9392,978306,6002,978
2017-10-062,9603,0152,9582,962405,2002,962
2017-10-052,9682,9752,9112,958226,4002,958
2017-10-042,8932,9552,8932,934256,2002,934
2017-10-032,8892,8922,8502,889230,8002,889
2017-10-022,8762,8892,8352,870236,2002,870
2017-09-292,8902,9042,8362,863489,1002,863
2017-09-283,0253,0252,8792,893650,0002,893
2017-09-273,0803,1853,0153,025275,6003,025
2017-09-263013073013042,170,0003,040
2017-09-253033053003001,907,0003,000
2017-09-223053072983024,417,0003,020
2017-09-213123143083102,416,0003,100
2017-09-203133143103112,260,0003,110
2017-09-193083133043122,976,0003,120
2017-09-153043072993023,669,0003,020
2017-09-143123143043073,632,0003,070
2017-09-133203213123162,572,0003,160
2017-09-123193203153202,679,0003,200
2017-09-113193213143172,805,0003,170
2017-09-083153203143173,594,0003,170
2017-09-073253263173203,318,0003,200
2017-09-063103233083224,161,0003,220
2017-09-053173203113153,576,0003,150
2017-09-043223263133164,935,0003,160
2017-09-013153203123184,921,0003,180
2017-08-313173183073126,327,0003,120
2017-08-3029031228831112,544,0003,110
2017-08-292802842802821,556,0002,820
2017-08-282852862812841,675,0002,840
2017-08-252812882812841,810,0002,840
2017-08-242832842802831,291,0002,830
2017-08-232852872792823,916,0002,820
2017-08-222812842762793,679,0002,790
2017-08-212812812752761,613,0002,760
2017-08-182762812762781,691,0002,780
2017-08-172772842762812,699,0002,810
2017-08-162732772732741,098,0002,740
2017-08-152732782712731,993,0002,730
2017-08-142782792712724,234,0002,720
2017-08-102902902822822,242,0002,820
2017-08-092872902842852,364,0002,850
2017-08-082872902852862,173,0002,860
2017-08-072902932842876,041,0002,870
2017-08-043133143023033,781,0003,030
2017-08-033093143063113,571,0003,110
2017-08-022963062963043,022,0003,040
2017-08-012983042952953,509,0002,950
2017-07-312962982942962,305,0002,960
2017-07-282942952922931,207,0002,930
2017-07-272942962922931,632,0002,930
2017-07-262902962902963,120,0002,960
2017-07-252842902842871,372,0002,870
2017-07-242852862822841,682,0002,840
2017-07-212882902852872,168,0002,870
2017-07-202912912852902,717,0002,900
2017-07-192922932892901,521,0002,900
2017-07-182952962912921,525,0002,920
2017-07-142962972942962,103,0002,960
2017-07-132962962922941,231,0002,940
2017-07-122942962922941,626,0002,940
2017-07-112982992942941,087,0002,940
2017-07-102952982952971,507,0002,970
2017-07-072902962892941,874,0002,940
2017-07-062992992932942,062,0002,940
2017-07-052962972912972,505,0002,970
2017-07-042973022952973,416,0002,970
2017-07-032982992942942,106,0002,940
2017-06-302942972912952,176,0002,950
2017-06-292922972892953,102,0002,950
2017-06-282852902852872,391,0002,870
2017-06-272812852812842,221,0002,840
2017-06-262782832782791,556,0002,790
2017-06-232772802772781,102,0002,780
2017-06-22277279276277930,0002,770
2017-06-212822822772771,761,0002,770
2017-06-202812842802801,422,0002,800
2017-06-192812812792801,199,0002,800
2017-06-162822862792812,031,0002,810
2017-06-152852852792813,233,0002,810
2017-06-142902902842861,705,0002,860
2017-06-132872892832872,697,0002,870
2017-06-122882942872881,993,0002,880
2017-06-092882922872872,165,0002,870
2017-06-082892912852882,971,0002,880
2017-06-072852922852912,126,0002,910
2017-06-062892902852851,766,0002,850
2017-06-052962972892902,693,0002,900
2017-06-022902972902953,207,0002,950
2017-06-012862922862892,490,0002,890
2017-05-312882892852851,334,0002,850
2017-05-302892902852891,716,0002,890
2017-05-292912932872891,849,0002,890
2017-05-262892942892901,691,0002,900
2017-05-252912932882892,477,0002,890
2017-05-242932932902912,395,0002,910
2017-05-232982982912912,319,0002,910
2017-05-222973012952963,023,0002,960
2017-05-192972992902933,765,0002,930
2017-05-182982992912963,050,0002,960
2017-05-173063072983025,016,0003,020
2017-05-163153173123133,118,0003,130
2017-05-153243243133193,343,0003,190
2017-05-1233334031732410,121,0003,240
2017-05-113633673583642,271,0003,640
2017-05-103583663573573,012,0003,570
2017-05-093603603503531,933,0003,530
2017-05-083653663573591,767,0003,590
2017-05-023553603523591,577,0003,590
2017-05-013593623513542,779,0003,540
2017-04-283683733603621,591,0003,620
2017-04-273703713663701,112,0003,700
2017-04-263713723613691,894,0003,690
2017-04-253593683593671,645,0003,670
2017-04-243653663583591,753,0003,590
2017-04-213633633573581,278,0003,580
2017-04-203593603553561,639,0003,560
2017-04-193613643563581,894,0003,580
2017-04-183663713583641,381,0003,640
2017-04-17366368361365918,0003,650
2017-04-143723723613651,848,0003,650
2017-04-133693713643711,430,0003,710
2017-04-123753763713741,489,0003,740
2017-04-113793813743801,085,0003,800
2017-04-10383389379384877,0003,840
2017-04-073793813733781,576,0003,780
2017-04-063813853763801,541,0003,800
2017-04-053813843783821,248,0003,820
2017-04-043813843773781,463,0003,780
2017-04-033883883793861,675,0003,860
2017-03-313933973873881,309,0003,880
2017-03-303934013923931,186,0003,930
2017-03-29391395389393961,0003,930
2017-03-283903943873891,238,0003,890
2017-03-273923943883891,130,0003,890
2017-03-243923983903961,244,0003,960
2017-03-233933963923941,016,0003,940
2017-03-224004013913921,745,0003,920
2017-03-214044104044081,319,0004,080
2017-03-174054084024051,020,0004,050
2017-03-164004073994051,000,0004,050
2017-03-153984043974001,060,0004,000
2017-03-14404404397397623,0003,970
2017-03-134034043963991,540,0003,990
2017-03-104084104034051,745,0004,050
2017-03-094064134024101,290,0004,100
2017-03-084124124064121,513,0004,120
2017-03-074224224124131,560,0004,130
2017-03-064174244174221,336,0004,220
2017-03-03416418415416981,0004,160
2017-03-024154254144212,414,0004,210
2017-03-014104124024111,552,0004,110
2017-02-284094124074091,245,0004,090
2017-02-274044134034092,838,0004,090
2017-02-244074073954002,293,0004,000
2017-02-234214224094121,611,0004,120
2017-02-224184204134181,260,0004,180
2017-02-214174234124181,872,0004,180
2017-02-204034254024175,972,0004,170
2017-02-17397397392395823,0003,950
2017-02-163984003913971,060,0003,970
2017-02-154044063973991,189,0003,990
2017-02-144024083994001,591,0004,000
2017-02-133954083944013,069,0004,010
2017-02-103883893793871,617,0003,870
2017-02-093763833753811,533,0003,810
2017-02-083723773693771,362,0003,770
2017-02-073793813753761,431,0003,760
2017-02-063763853753772,390,0003,770
2017-02-033623793623724,383,0003,720
2017-02-02359360353356906,0003,560
2017-02-01354362353358952,0003,580
2017-01-313583643523571,907,0003,570
2017-01-303633683583651,196,0003,650
2017-01-27364365358363996,0003,630
2017-01-263653673613651,446,0003,650
2017-01-25359363359363887,0003,630
2017-01-243573663573581,533,0003,580
2017-01-233553593513551,008,0003,550
2017-01-20353358353357938,0003,570
2017-01-193563613513551,117,0003,550
2017-01-183493563453541,827,0003,540
2017-01-173523553473471,598,0003,470
2017-01-163563593503521,733,0003,520
2017-01-133573633523622,935,0003,620
2017-01-123733763653661,108,0003,660
2017-01-113653743653721,519,0003,720
2017-01-103643683623631,113,0003,630
2017-01-063713713653681,377,0003,680
2017-01-053813893703742,145,0003,740
2017-01-043713783553743,132,0003,740

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