5541 大平洋金属(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,574	2,614	2,519	2,564	154,300	2,564
2019-12-27	2,580	2,625	2,576	2,617	147,100	2,617
2019-12-26	2,503	2,569	2,493	2,569	230,100	2,569
2019-12-25	2,555	2,563	2,517	2,517	92,800	2,517
2019-12-24	2,566	2,597	2,540	2,567	156,500	2,567
2019-12-23	2,641	2,651	2,572	2,579	173,800	2,579
2019-12-20	2,577	2,617	2,574	2,599	328,800	2,599
2019-12-19	2,600	2,600	2,542	2,549	369,800	2,549
2019-12-18	2,630	2,634	2,581	2,611	375,900	2,611
2019-12-17	2,629	2,654	2,609	2,642	247,800	2,642
2019-12-16	2,588	2,619	2,561	2,608	332,600	2,608
2019-12-13	2,538	2,589	2,523	2,580	423,700	2,580
2019-12-12	2,442	2,479	2,437	2,468	237,100	2,468
2019-12-11	2,419	2,446	2,398	2,406	140,400	2,406
2019-12-10	2,431	2,440	2,395	2,434	165,100	2,434
2019-12-09	2,443	2,458	2,421	2,430	189,700	2,430
2019-12-06	2,415	2,419	2,374	2,408	220,600	2,408
2019-12-05	2,411	2,430	2,387	2,400	153,600	2,400
2019-12-04	2,358	2,385	2,344	2,376	395,700	2,376
2019-12-03	2,379	2,427	2,357	2,423	254,100	2,423
2019-12-02	2,406	2,437	2,381	2,418	248,500	2,418
2019-11-29	2,428	2,431	2,390	2,401	309,500	2,401
2019-11-28	2,501	2,505	2,428	2,443	231,200	2,443
2019-11-27	2,483	2,500	2,453	2,493	204,000	2,493
2019-11-26	2,464	2,474	2,425	2,459	261,000	2,459
2019-11-25	2,358	2,426	2,358	2,426	311,900	2,426
2019-11-22	2,297	2,360	2,292	2,329	310,300	2,329
2019-11-21	2,286	2,317	2,268	2,306	323,300	2,306
2019-11-20	2,310	2,356	2,284	2,293	356,000	2,293
2019-11-19	2,376	2,406	2,311	2,316	420,900	2,316
2019-11-18	2,406	2,414	2,366	2,373	409,800	2,373
2019-11-15	2,373	2,428	2,372	2,402	520,900	2,402
2019-11-14	2,366	2,445	2,336	2,403	545,200	2,403
2019-11-13	2,400	2,422	2,358	2,403	670,100	2,403
2019-11-12	2,487	2,508	2,410	2,462	573,200	2,462
2019-11-11	2,720	2,739	2,532	2,532	613,900	2,532
2019-11-08	2,736	2,745	2,668	2,699	443,700	2,699
2019-11-07	2,643	2,711	2,627	2,702	487,300	2,702
2019-11-06	2,631	2,665	2,589	2,647	468,200	2,647
2019-11-05	2,629	2,654	2,557	2,636	437,900	2,636
2019-11-01	2,569	2,600	2,482	2,565	780,400	2,565
2019-10-31	2,646	2,659	2,592	2,607	457,300	2,607
2019-10-30	2,667	2,690	2,648	2,662	310,500	2,662
2019-10-29	2,667	2,718	2,647	2,704	390,700	2,704
2019-10-28	2,639	2,691	2,619	2,659	472,200	2,659
2019-10-25	2,549	2,643	2,549	2,615	661,400	2,615
2019-10-24	2,495	2,534	2,476	2,531	414,000	2,531
2019-10-23	2,520	2,547	2,464	2,495	539,100	2,495
2019-10-21	2,515	2,523	2,414	2,497	938,300	2,497
2019-10-18	2,360	2,509	2,336	2,482	1,072,700	2,482
2019-10-17	2,323	2,323	2,263	2,275	362,200	2,275
2019-10-16	2,413	2,439	2,322	2,324	437,800	2,324
2019-10-15	2,370	2,392	2,337	2,363	444,900	2,363
2019-10-11	2,351	2,365	2,327	2,346	344,600	2,346
2019-10-10	2,310	2,338	2,282	2,326	324,900	2,326
2019-10-09	2,262	2,311	2,253	2,299	247,400	2,299
2019-10-08	2,257	2,354	2,256	2,312	527,700	2,312
2019-10-07	2,275	2,279	2,213	2,241	166,800	2,241
2019-10-04	2,247	2,255	2,189	2,251	326,400	2,251
2019-10-03	2,226	2,245	2,211	2,245	191,300	2,245
2019-10-02	2,212	2,273	2,211	2,272	239,400	2,272
2019-10-01	2,237	2,270	2,232	2,259	271,200	2,259
2019-09-30	2,260	2,280	2,221	2,241	221,800	2,241
2019-09-27	2,232	2,296	2,232	2,262	352,600	2,262
2019-09-26	2,218	2,296	2,218	2,265	389,000	2,265
2019-09-25	2,245	2,245	2,195	2,205	256,100	2,205
2019-09-24	2,281	2,326	2,261	2,266	257,900	2,266
2019-09-20	2,260	2,292	2,235	2,268	257,100	2,268
2019-09-19	2,260	2,307	2,245	2,249	303,300	2,249
2019-09-18	2,301	2,301	2,230	2,260	345,000	2,260
2019-09-17	2,322	2,348	2,292	2,294	295,500	2,294
2019-09-13	2,342	2,369	2,277	2,368	456,000	2,368
2019-09-12	2,356	2,381	2,318	2,324	339,800	2,324
2019-09-11	2,256	2,335	2,254	2,319	339,800	2,319
2019-09-10	2,225	2,259	2,219	2,245	359,600	2,245
2019-09-09	2,157	2,202	2,123	2,193	329,700	2,193
2019-09-06	2,252	2,275	2,139	2,172	801,500	2,172
2019-09-05	2,175	2,268	2,175	2,250	779,000	2,250
2019-09-04	2,097	2,141	2,047	2,131	772,700	2,131
2019-09-03	2,012	2,078	2,010	2,065	500,600	2,065
2019-09-02	1,909	2,021	1,906	2,010	501,400	2,010
2019-08-30	1,854	1,893	1,853	1,884	239,100	1,884
2019-08-29	1,812	1,845	1,800	1,836	226,200	1,836
2019-08-28	1,843	1,843	1,790	1,798	263,400	1,798
2019-08-27	1,865	1,888	1,826	1,837	303,200	1,837
2019-08-26	1,861	1,875	1,837	1,845	247,300	1,845
2019-08-23	1,918	1,963	1,907	1,921	242,200	1,921
2019-08-22	1,968	1,983	1,914	1,925	321,600	1,925
2019-08-21	1,997	2,018	1,977	1,980	278,000	1,980
2019-08-20	2,108	2,115	2,045	2,047	247,800	2,047
2019-08-19	2,079	2,128	2,070	2,113	482,200	2,113
2019-08-16	2,016	2,053	1,986	2,045	317,200	2,045
2019-08-15	2,012	2,061	1,984	2,044	324,500	2,044
2019-08-14	2,037	2,087	2,037	2,083	230,400	2,083
2019-08-13	1,985	2,021	1,965	2,003	273,600	2,003
2019-08-09	2,039	2,130	2,000	2,034	617,800	2,034
2019-08-08	1,932	1,988	1,917	1,945	333,000	1,945
2019-08-07	1,910	1,924	1,887	1,898	266,000	1,898
2019-08-06	1,835	1,941	1,823	1,916	411,200	1,916
2019-08-05	1,979	1,986	1,884	1,903	374,900	1,903
2019-08-02	2,024	2,029	1,991	2,007	374,200	2,007
2019-08-01	2,050	2,093	2,039	2,080	280,100	2,080
2019-07-31	2,102	2,111	2,078	2,089	331,600	2,089
2019-07-30	2,156	2,190	2,118	2,122	202,800	2,122
2019-07-29	2,200	2,210	2,145	2,150	276,300	2,150
2019-07-26	2,247	2,250	2,200	2,208	279,900	2,208
2019-07-25	2,302	2,316	2,246	2,271	240,200	2,271
2019-07-24	2,378	2,380	2,301	2,302	308,500	2,302
2019-07-23	2,355	2,375	2,333	2,353	375,400	2,353
2019-07-22	2,340	2,365	2,303	2,341	455,200	2,341
2019-07-19	2,263	2,333	2,253	2,332	473,600	2,332
2019-07-18	2,252	2,285	2,227	2,234	358,400	2,234
2019-07-17	2,201	2,254	2,178	2,254	226,200	2,254
2019-07-16	2,262	2,262	2,214	2,228	219,500	2,228
2019-07-12	2,314	2,321	2,252	2,256	195,400	2,256
2019-07-11	2,259	2,306	2,245	2,294	302,400	2,294
2019-07-10	2,258	2,277	2,233	2,259	206,600	2,259
2019-07-09	2,257	2,257	2,216	2,249	213,600	2,249
2019-07-08	2,296	2,296	2,248	2,257	233,200	2,257
2019-07-05	2,290	2,309	2,267	2,301	290,600	2,301
2019-07-04	2,280	2,293	2,258	2,270	168,800	2,270
2019-07-03	2,245	2,257	2,222	2,254	149,900	2,254
2019-07-02	2,281	2,292	2,253	2,287	173,900	2,287
2019-07-01	2,275	2,317	2,266	2,281	347,800	2,281
2019-06-28	2,280	2,280	2,212	2,225	220,700	2,225
2019-06-27	2,229	2,276	2,229	2,269	224,000	2,269
2019-06-26	2,185	2,248	2,184	2,231	190,100	2,231
2019-06-25	2,178	2,222	2,178	2,190	157,300	2,190
2019-06-24	2,163	2,185	2,150	2,180	90,400	2,180
2019-06-21	2,141	2,190	2,136	2,156	319,000	2,156
2019-06-20	2,105	2,124	2,067	2,122	104,900	2,122
2019-06-19	2,091	2,136	2,088	2,098	160,000	2,098
2019-06-18	2,093	2,101	2,044	2,050	166,100	2,050
2019-06-17	2,124	2,124	2,070	2,101	221,500	2,101
2019-06-14	2,145	2,149	2,103	2,128	232,800	2,128
2019-06-13	2,192	2,195	2,156	2,165	109,900	2,165
2019-06-12	2,203	2,238	2,181	2,199	168,300	2,199
2019-06-11	2,205	2,239	2,199	2,208	120,300	2,208
2019-06-10	2,195	2,215	2,167	2,202	258,600	2,202
2019-06-07	2,148	2,199	2,132	2,174	140,600	2,174
2019-06-06	2,214	2,215	2,141	2,141	201,200	2,141
2019-06-05	2,157	2,252	2,134	2,244	352,000	2,244
2019-06-04	2,150	2,217	2,106	2,124	246,600	2,124
2019-06-03	2,188	2,208	2,150	2,159	178,200	2,159
2019-05-31	2,230	2,262	2,201	2,215	201,000	2,215
2019-05-30	2,208	2,268	2,199	2,257	174,300	2,257
2019-05-29	2,203	2,242	2,175	2,233	154,100	2,233
2019-05-28	2,204	2,251	2,200	2,245	189,600	2,245
2019-05-27	2,174	2,242	2,170	2,214	153,600	2,214
2019-05-24	2,108	2,182	2,079	2,162	197,100	2,162
2019-05-23	2,135	2,147	2,099	2,126	217,200	2,126
2019-05-22	2,172	2,192	2,154	2,165	118,000	2,165
2019-05-21	2,125	2,171	2,114	2,149	145,200	2,149
2019-05-20	2,172	2,203	2,109	2,129	161,700	2,129
2019-05-17	2,125	2,178	2,108	2,143	179,800	2,143
2019-05-16	2,115	2,131	2,073	2,104	170,000	2,104
2019-05-15	2,135	2,135	2,065	2,121	274,500	2,121
2019-05-14	2,042	2,188	2,026	2,118	401,400	2,118
2019-05-13	2,195	2,338	2,121	2,192	779,900	2,192
2019-05-10	2,044	2,104	2,012	2,048	484,200	2,048
2019-05-09	2,147	2,148	2,035	2,062	590,700	2,062
2019-05-08	2,196	2,196	2,123	2,148	528,900	2,148
2019-05-07	2,427	2,427	2,242	2,246	630,700	2,246
2019-04-26	2,461	2,461	2,370	2,431	391,900	2,431
2019-04-25	2,489	2,500	2,432	2,474	214,400	2,474
2019-04-24	2,537	2,570	2,471	2,489	272,700	2,489
2019-04-23	2,553	2,577	2,537	2,550	105,100	2,550
2019-04-22	2,541	2,566	2,525	2,554	101,800	2,554
2019-04-19	2,530	2,568	2,530	2,559	114,700	2,559
2019-04-18	2,582	2,589	2,525	2,525	181,500	2,525
2019-04-17	2,591	2,638	2,582	2,582	180,700	2,582
2019-04-16	2,564	2,593	2,543	2,587	157,300	2,587
2019-04-15	2,603	2,627	2,587	2,593	180,300	2,593
2019-04-12	2,594	2,603	2,536	2,562	280,000	2,562
2019-04-11	2,642	2,649	2,586	2,594	285,200	2,594
2019-04-10	2,670	2,684	2,637	2,655	218,800	2,655
2019-04-09	2,717	2,722	2,685	2,711	162,900	2,711
2019-04-08	2,781	2,785	2,705	2,718	172,400	2,718
2019-04-05	2,750	2,807	2,729	2,780	334,100	2,780
2019-04-04	2,775	2,784	2,750	2,770	295,500	2,770
2019-04-03	2,694	2,782	2,693	2,781	252,800	2,781
2019-04-02	2,760	2,789	2,696	2,707	244,900	2,707
2019-04-01	2,743	2,788	2,714	2,731	247,300	2,731
2019-03-29	2,694	2,710	2,603	2,693	404,900	2,693
2019-03-28	2,720	2,727	2,673	2,692	213,500	2,692
2019-03-27	2,763	2,779	2,710	2,749	180,200	2,749
2019-03-26	2,760	2,777	2,724	2,757	234,300	2,757
2019-03-25	2,771	2,771	2,727	2,756	226,400	2,756
2019-03-22	2,935	2,935	2,851	2,879	195,600	2,879
2019-03-20	2,907	2,949	2,901	2,904	123,700	2,904
2019-03-19	2,945	2,946	2,880	2,936	158,100	2,936
2019-03-18	2,914	2,980	2,907	2,954	223,900	2,954
2019-03-15	2,822	2,920	2,822	2,903	308,000	2,903
2019-03-14	2,833	2,956	2,828	2,847	447,800	2,847
2019-03-13	2,715	2,836	2,707	2,798	335,200	2,798
2019-03-12	2,706	2,717	2,681	2,684	147,600	2,684
2019-03-11	2,675	2,684	2,620	2,657	161,800	2,657
2019-03-08	2,765	2,766	2,639	2,649	397,800	2,649
2019-03-07	2,840	2,845	2,774	2,794	235,700	2,794
2019-03-06	2,856	2,880	2,825	2,851	233,400	2,851
2019-03-05	2,871	2,893	2,831	2,848	250,900	2,848
2019-03-04	2,899	2,958	2,880	2,913	273,300	2,913
2019-03-01	2,852	2,894	2,803	2,831	205,300	2,831
2019-02-28	2,891	2,894	2,832	2,840	216,700	2,840
2019-02-27	2,911	2,946	2,899	2,924	125,300	2,924
2019-02-26	2,970	2,993	2,906	2,913	137,900	2,913
2019-02-25	3,025	3,030	2,949	2,963	131,000	2,963
2019-02-22	2,929	2,971	2,909	2,953	131,600	2,953
2019-02-21	2,951	2,982	2,884	2,956	257,000	2,956
2019-02-20	2,787	2,944	2,787	2,942	476,100	2,942
2019-02-19	2,838	2,840	2,737	2,737	272,000	2,737
2019-02-18	2,784	2,844	2,772	2,832	431,900	2,832
2019-02-15	2,713	2,743	2,650	2,735	307,900	2,735
2019-02-14	2,807	2,829	2,660	2,689	471,000	2,689
2019-02-13	2,880	2,912	2,853	2,890	142,500	2,890
2019-02-12	2,838	2,892	2,814	2,879	162,400	2,879
2019-02-08	2,960	2,975	2,815	2,850	254,000	2,850
2019-02-07	3,045	3,045	2,953	2,961	281,500	2,961
2019-02-06	3,165	3,225	3,075	3,080	712,900	3,080
2019-02-05	2,855	2,954	2,850	2,923	285,200	2,923
2019-02-04	2,809	2,854	2,790	2,799	112,200	2,799
2019-02-01	2,912	2,912	2,788	2,792	201,300	2,792
2019-01-31	2,874	2,954	2,867	2,912	195,800	2,912
2019-01-30	2,840	2,849	2,781	2,793	101,100	2,793
2019-01-29	2,800	2,805	2,739	2,804	120,800	2,804
2019-01-28	2,864	2,866	2,795	2,801	84,500	2,801
2019-01-25	2,772	2,838	2,772	2,836	154,300	2,836
2019-01-24	2,720	2,779	2,704	2,772	119,500	2,772
2019-01-23	2,712	2,768	2,694	2,747	160,200	2,747
2019-01-22	2,838	2,859	2,755	2,762	229,800	2,762
2019-01-21	2,788	2,847	2,780	2,838	269,800	2,838
2019-01-18	2,731	2,765	2,682	2,741	286,900	2,741
2019-01-17	2,736	2,760	2,690	2,705	238,300	2,705
2019-01-16	2,840	2,880	2,710	2,717	257,500	2,717
2019-01-15	2,785	2,819	2,666	2,805	419,100	2,805
2019-01-11	2,895	2,915	2,836	2,845	197,800	2,845
2019-01-10	2,907	2,928	2,855	2,888	141,600	2,888
2019-01-09	2,875	2,929	2,837	2,924	168,500	2,924
2019-01-08	2,840	2,892	2,784	2,827	223,300	2,827
2019-01-07	2,723	2,830	2,722	2,776	248,000	2,776
2019-01-04	2,532	2,620	2,502	2,604	211,200	2,604

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31