1. HOME >
  2. 株価時系列 >
  3. 5541 >
  4. 2020年

5541 大平洋金属(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,2632,2652,1822,230307,6002,230
2020-12-292,2192,2572,1942,254249,8002,254
2020-12-282,1992,2112,1572,176296,8002,176
2020-12-252,1822,2272,1652,211339,4002,211
2020-12-242,1982,2522,1942,232310,4002,232
2020-12-232,2662,2862,1462,148532,8002,148
2020-12-222,2992,3402,2632,279372,8002,279
2020-12-212,3352,3752,2882,349481,6002,349
2020-12-182,2442,3642,2302,326523,5002,326
2020-12-172,2512,2582,1942,194326,1002,194
2020-12-162,1682,2212,1522,216289,2002,216
2020-12-152,1252,1532,1102,139251,7002,139
2020-12-142,1392,1532,1092,131245,4002,131
2020-12-112,1322,1682,0892,117326,7002,117
2020-12-102,0982,1282,0752,082273,4002,082
2020-12-092,0502,1122,0502,103209,2002,103
2020-12-082,0542,0862,0272,060368,1002,060
2020-12-072,1102,1632,0832,083363,2002,083
2020-12-042,0102,0661,9912,064279,1002,064
2020-12-031,9592,0461,9372,036407,1002,036
2020-12-021,9171,9701,8901,952299,8001,952
2020-12-011,8421,9001,8301,894251,2001,894
2020-11-301,9831,9831,8501,850413,3001,850
2020-11-271,8811,9651,8791,951401,7001,951
2020-11-261,8701,8941,8651,881251,9001,881
2020-11-251,8891,9321,8891,898412,2001,898
2020-11-241,8261,8651,8171,852340,5001,852
2020-11-201,7831,7991,7741,787211,0001,787
2020-11-191,7991,8171,7571,785265,8001,785
2020-11-181,8091,8471,7871,828273,6001,828
2020-11-171,8381,8611,8081,842363,7001,842
2020-11-161,8031,8241,7841,817279,5001,817
2020-11-131,7581,7641,7191,756382,4001,756
2020-11-121,7721,8051,7501,780432,1001,780
2020-11-111,7011,8361,7011,782669,4001,782
2020-11-101,6991,7241,6691,703359,4001,703
2020-11-091,6401,6561,6201,650188,2001,650
2020-11-061,5761,6331,5561,623275,9001,623
2020-11-051,5631,5661,5321,561285,4001,561
2020-11-041,5971,6161,5521,572445,9001,572
2020-11-021,6191,6331,5371,547547,3001,547
2020-10-301,6571,6751,5881,603306,1001,603
2020-10-291,6111,6531,5851,639206,7001,639
2020-10-281,6771,6781,6051,651334,3001,651
2020-10-271,6771,6991,6641,695148,2001,695
2020-10-261,6991,7271,6921,708101,9001,708
2020-10-231,7341,7441,6901,710235,5001,710
2020-10-221,6991,7301,6861,724219,4001,724
2020-10-211,6441,7011,6361,701266,2001,701
2020-10-201,6381,6491,6001,606172,2001,606
2020-10-191,5941,6551,5921,654197,0001,654
2020-10-161,5921,6161,5721,579222,7001,579
2020-10-151,6041,6331,5801,582256,2001,582
2020-10-141,6551,6641,6061,613240,3001,613
2020-10-131,6761,6921,6551,685271,7001,685
2020-10-121,6431,6851,6421,676262,9001,676
2020-10-091,6421,6631,6241,659214,9001,659
2020-10-081,6691,6891,6501,650258,4001,650
2020-10-071,6131,6631,5921,654225,1001,654
2020-10-061,6101,6431,5951,643213,8001,643
2020-10-051,5581,6091,5581,608198,6001,608
2020-10-021,5781,5821,5231,526309,2001,526
2020-09-301,6031,6161,5631,565196,7001,565
2020-09-291,6261,6451,5881,607311,6001,607
2020-09-281,6201,6271,6001,625170,2001,625
2020-09-251,6171,6321,5961,601295,9001,601
2020-09-241,6581,6581,5801,591352,5001,591
2020-09-231,7041,7091,6651,674325,6001,674
2020-09-181,7721,7791,7371,744187,6001,744
2020-09-171,7991,7991,7511,757232,1001,757
2020-09-161,7861,7981,7521,764248,7001,764
2020-09-151,8311,8531,7921,797280,6001,797
2020-09-141,7691,8601,7691,830433,3001,830
2020-09-111,7941,8041,7421,747405,0001,747
2020-09-101,8021,8281,7801,784311,5001,784
2020-09-091,7721,8001,7621,792286,8001,792
2020-09-081,8391,8621,8081,811250,7001,811
2020-09-071,7981,8421,7821,819234,7001,819
2020-09-041,7921,8151,7591,803487,9001,803
2020-09-031,9101,9121,8291,845472,1001,845
2020-09-021,8701,8911,8521,872491,7001,872
2020-09-011,8231,8601,8191,857364,9001,857
2020-08-311,8341,8691,8141,823474,4001,823
2020-08-281,8381,8611,7301,754671,1001,754
2020-08-271,7901,8461,7571,842550,4001,842
2020-08-261,7151,7761,7151,776249,0001,776
2020-08-251,6931,7421,6831,729304,1001,729
2020-08-241,6911,6911,6381,664349,8001,664
2020-08-211,7031,7331,6751,679268,7001,679
2020-08-201,7171,7261,6821,682282,1001,682
2020-08-191,7161,7501,7031,735371,0001,735
2020-08-181,6981,7351,6731,713316,6001,713
2020-08-171,6991,7181,6621,676280,2001,676
2020-08-141,7591,7681,6741,682431,1001,682
2020-08-131,7541,7651,7221,752360,2001,752
2020-08-121,7321,7701,7131,740429,0001,740
2020-08-111,6101,7381,6051,718579,1001,718
2020-08-071,5621,6011,5581,561355,0001,561
2020-08-061,5571,5901,5521,571229,5001,571
2020-08-051,5031,5621,4961,557252,8001,557
2020-08-041,4951,5271,4871,524242,7001,524
2020-08-031,4891,5031,4711,489256,7001,489
2020-07-311,5331,5401,4551,471431,9001,471
2020-07-301,5891,6011,5411,548227,6001,548
2020-07-291,5971,6111,5751,578196,4001,578
2020-07-281,6171,6471,6031,617236,1001,617
2020-07-271,5641,6041,5491,601252,8001,601
2020-07-221,5801,6181,5801,598275,8001,598
2020-07-211,5531,5861,5461,583274,4001,583
2020-07-201,5671,5771,5201,541205,6001,541
2020-07-171,6181,6181,5391,546291,0001,546
2020-07-161,6481,6591,6161,618211,4001,618
2020-07-151,6571,6611,6201,624204,7001,624
2020-07-141,5701,6381,5611,617382,7001,617
2020-07-131,5561,5831,5481,570289,1001,570
2020-07-101,5371,5491,5061,506268,5001,506
2020-07-091,5511,5881,5481,559280,2001,559
2020-07-081,5261,5651,5101,550257,0001,550
2020-07-071,5401,5491,5211,549260,0001,549
2020-07-061,4621,5311,4621,529256,7001,529
2020-07-031,4781,4931,4531,490216,5001,490
2020-07-021,4771,4881,4271,465340,6001,465
2020-07-011,4991,5251,4671,476465,5001,476
2020-06-301,5731,5811,5311,533366,3001,533
2020-06-291,5631,5841,5211,525308,7001,525
2020-06-261,6421,6421,5791,603257,5001,603
2020-06-251,6241,6301,5871,606306,7001,606
2020-06-241,6881,7001,6481,651215,5001,651
2020-06-231,7181,7231,6751,705230,9001,705
2020-06-221,7111,7221,6751,678273,3001,678
2020-06-191,7291,7541,7251,733244,6001,733
2020-06-181,7561,7711,7261,769261,5001,769
2020-06-171,7851,8011,7521,771275,5001,771
2020-06-161,7881,8211,7501,812400,5001,812
2020-06-151,7441,7591,6711,671346,5001,671
2020-06-121,7581,7901,7071,784433,5001,784
2020-06-111,9101,9231,7891,792396,6001,792
2020-06-101,9001,9071,8611,870256,7001,870
2020-06-091,9331,9561,8831,910247,7001,910
2020-06-081,8781,9311,8691,931357,9001,931
2020-06-051,8101,8551,7931,854337,4001,854
2020-06-041,8651,8651,7621,788389,6001,788
2020-06-031,8201,8431,8061,825367,2001,825
2020-06-021,7401,7891,7281,780299,3001,780
2020-06-011,7131,7351,6931,729351,8001,729
2020-05-291,7121,7221,6901,690314,7001,690
2020-05-281,7161,7661,7101,760377,3001,760
2020-05-271,6631,6961,6411,694361,0001,694
2020-05-261,6351,6691,6091,663267,4001,663
2020-05-251,6361,6491,6111,618167,5001,618
2020-05-221,6161,6441,6021,608252,8001,608
2020-05-211,6261,6561,6171,648291,4001,648
2020-05-201,5801,6151,5761,608219,5001,608
2020-05-191,5971,6301,5741,588299,3001,588
2020-05-181,5051,5231,4821,521242,7001,521
2020-05-151,5441,5531,4841,503309,2001,503
2020-05-141,5061,5381,4781,520395,8001,520
2020-05-131,5371,5601,5041,506431,6001,506
2020-05-121,6501,6501,6051,611245,0001,611
2020-05-111,6081,6611,6001,654286,5001,654
2020-05-081,5521,5881,5351,585348,0001,585
2020-05-071,5231,5491,5071,549336,7001,549
2020-05-011,6551,6641,5551,563497,0001,563
2020-04-301,7111,7381,6761,677343,4001,677
2020-04-281,7081,7281,6921,717181,4001,717
2020-04-271,7051,7241,6801,720252,1001,720
2020-04-241,7091,7161,6701,675209,8001,675
2020-04-231,6481,7171,6461,717196,2001,717
2020-04-221,6611,6891,6541,670213,1001,670
2020-04-211,6631,7211,6631,721362,0001,721
2020-04-201,7001,7261,6711,677320,4001,677
2020-04-171,6961,7491,6961,734217,1001,734
2020-04-161,6801,7131,6751,692218,8001,692
2020-04-151,7261,7351,6751,709331,8001,709
2020-04-141,7231,7381,6971,735294,2001,735
2020-04-131,6831,7241,6651,668293,1001,668
2020-04-101,6481,6961,6301,688298,4001,688
2020-04-091,6531,6771,6391,671218,5001,671
2020-04-081,6521,6891,6111,655226,5001,655
2020-04-071,6741,7261,6001,673491,2001,673
2020-04-061,5291,6581,4911,648390,4001,648
2020-04-031,5401,5791,5011,521260,4001,521
2020-04-021,5021,5471,4901,507253,9001,507
2020-04-011,5701,6281,5041,516277,5001,516
2020-03-311,5511,6331,5401,570238,9001,570
2020-03-301,5041,5601,5021,550320,9001,550
2020-03-271,6381,6541,5651,629350,3001,629
2020-03-261,6031,6551,5811,592357,1001,592
2020-03-251,7041,7231,6311,721331,5001,721
2020-03-241,5281,5611,4771,561383,5001,561
2020-03-231,4241,5091,3921,492379,7001,492
2020-03-191,4551,4571,3871,424315,7001,424
2020-03-181,4461,4951,3941,403469,0001,403
2020-03-171,3191,4361,2921,431507,9001,431
2020-03-161,4201,4471,3581,365428,0001,365
2020-03-131,3761,4631,3581,393699,2001,393
2020-03-121,5521,6111,4861,496595,1001,496
2020-03-111,6781,7411,6461,651482,1001,651
2020-03-101,6421,7371,5191,708640,5001,708
2020-03-091,7921,8111,6141,648795,8001,648
2020-03-061,9711,9911,8701,886473,8001,886
2020-03-052,0552,0601,9882,016384,4002,016
2020-03-042,0072,0582,0022,036281,3002,036
2020-03-032,1002,1242,0202,036460,2002,036
2020-03-021,9152,0511,9152,033482,8002,033
2020-02-282,0062,0541,9391,955466,2001,955
2020-02-272,1472,1562,0962,104327,3002,104
2020-02-262,1542,1722,1082,166305,3002,166
2020-02-252,1392,2002,1152,185356,8002,185
2020-02-212,3762,3802,2962,300386,7002,300
2020-02-202,4292,4562,3742,386291,7002,386
2020-02-192,3462,4072,3332,386286,8002,386
2020-02-182,3602,3712,3362,352152,2002,352
2020-02-172,3292,3732,3132,370344,1002,370
2020-02-142,3942,4002,3262,368309,4002,368
2020-02-132,3902,4102,3452,410319,1002,410
2020-02-122,3082,4002,2902,391391,9002,391
2020-02-102,2572,3072,2332,288416,3002,288
2020-02-072,2402,2922,2222,282337,4002,282
2020-02-062,2922,2922,2362,242367,7002,242
2020-02-052,1652,2252,1412,201505,0002,201
2020-02-042,1302,1442,0902,119369,7002,119
2020-02-032,0562,1352,0382,130468,2002,130
2020-01-312,0912,1152,0742,097287,4002,097
2020-01-302,0992,1062,0542,082583,3002,082
2020-01-292,0682,0942,0212,092530,3002,092
2020-01-282,0592,0712,0022,067726,6002,067
2020-01-272,1672,1712,0812,098676,1002,098
2020-01-242,3322,3342,2662,278352,9002,278
2020-01-232,4262,4262,3312,331423,0002,331
2020-01-222,4092,4452,3762,437353,7002,437
2020-01-212,4612,4732,4372,459147,0002,459
2020-01-202,4792,5002,4732,47586,5002,475
2020-01-172,4772,4902,4352,475238,1002,475
2020-01-162,4882,5052,4612,480227,4002,480
2020-01-152,5932,5932,4872,494261,5002,494
2020-01-142,5472,6002,5472,582267,2002,582
2020-01-102,5352,5492,4902,540263,6002,540
2020-01-092,4882,5412,4852,502299,0002,502
2020-01-082,4902,4922,4162,427350,5002,427
2020-01-072,5172,5512,5172,528224,6002,528
2020-01-062,5192,5222,4832,517272,0002,517

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