5541 大平洋金属(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,146	2,151	2,125	2,131	154,100	2,131
2021-12-29	2,110	2,136	2,110	2,135	124,000	2,135
2021-12-28	2,115	2,136	2,104	2,112	148,800	2,112
2021-12-27	2,132	2,136	2,093	2,102	95,900	2,102
2021-12-24	2,145	2,155	2,107	2,127	160,400	2,127
2021-12-23	2,114	2,140	2,092	2,129	118,500	2,129
2021-12-22	2,078	2,105	2,067	2,103	127,800	2,103
2021-12-21	2,051	2,073	2,014	2,066	158,200	2,066
2021-12-20	2,088	2,091	2,018	2,033	205,100	2,033
2021-12-17	2,100	2,130	2,093	2,112	210,100	2,112
2021-12-16	2,112	2,117	2,071	2,072	132,600	2,072
2021-12-15	2,106	2,134	2,087	2,088	124,800	2,088
2021-12-14	2,153	2,153	2,091	2,099	154,000	2,099
2021-12-13	2,151	2,165	2,116	2,145	167,400	2,145
2021-12-10	2,140	2,179	2,138	2,152	175,200	2,152
2021-12-09	2,159	2,189	2,139	2,160	156,300	2,160
2021-12-08	2,174	2,199	2,145	2,165	196,100	2,165
2021-12-07	2,138	2,167	2,131	2,161	244,200	2,161
2021-12-06	2,113	2,146	2,092	2,123	311,700	2,123
2021-12-03	2,057	2,079	2,023	2,079	191,100	2,079
2021-12-02	2,040	2,063	2,012	2,048	200,000	2,048
2021-12-01	2,049	2,075	2,000	2,070	218,100	2,070
2021-11-30	2,134	2,143	2,030	2,030	335,700	2,030
2021-11-29	2,080	2,135	2,074	2,085	390,600	2,085
2021-11-26	2,220	2,223	2,114	2,124	450,400	2,124
2021-11-25	2,224	2,284	2,224	2,245	233,200	2,245
2021-11-24	2,218	2,298	2,216	2,246	269,300	2,246
2021-11-22	2,173	2,227	2,130	2,211	434,400	2,211
2021-11-19	2,294	2,304	2,224	2,226	510,500	2,226
2021-11-18	2,230	2,340	2,203	2,318	1,104,100	2,318
2021-11-17	2,296	2,314	2,179	2,197	1,105,600	2,197
2021-11-16	2,394	2,404	2,307	2,321	619,300	2,321
2021-11-15	2,374	2,394	2,349	2,377	517,200	2,377
2021-11-12	2,385	2,446	2,346	2,377	1,005,500	2,377
2021-11-11	2,180	2,400	2,160	2,377	2,289,600	2,377
2021-11-10	2,075	2,079	1,981	2,030	685,200	2,030
2021-11-09	2,152	2,180	2,091	2,091	297,200	2,091
2021-11-08	2,094	2,132	2,086	2,130	254,000	2,130
2021-11-05	2,116	2,128	2,068	2,085	319,400	2,085
2021-11-04	2,108	2,137	2,101	2,117	251,800	2,117
2021-11-02	2,140	2,149	2,101	2,105	450,800	2,105
2021-11-01	2,100	2,169	2,070	2,161	581,000	2,161
2021-10-29	2,050	2,077	2,029	2,060	171,300	2,060
2021-10-28	2,063	2,074	2,035	2,042	355,600	2,042
2021-10-27	2,161	2,161	2,092	2,108	236,400	2,108
2021-10-26	2,134	2,166	2,109	2,160	342,300	2,160
2021-10-25	2,050	2,110	2,044	2,089	245,000	2,089
2021-10-22	2,097	2,116	2,052	2,060	433,400	2,060
2021-10-21	2,101	2,206	2,100	2,147	620,800	2,147
2021-10-20	2,152	2,163	2,072	2,076	404,900	2,076
2021-10-19	2,141	2,177	2,121	2,155	299,800	2,155
2021-10-18	2,128	2,168	2,118	2,165	417,700	2,165
2021-10-15	2,070	2,093	2,060	2,086	322,700	2,086
2021-10-14	2,050	2,074	2,016	2,054	303,600	2,054
2021-10-13	2,044	2,056	1,995	2,020	358,300	2,020
2021-10-12	1,982	2,080	1,969	2,051	655,900	2,051
2021-10-11	1,952	1,997	1,942	1,964	252,100	1,964
2021-10-08	1,973	2,000	1,937	1,942	359,900	1,942
2021-10-07	1,916	1,978	1,906	1,952	416,800	1,952
2021-10-06	1,865	1,962	1,852	1,927	664,100	1,927
2021-10-05	1,780	1,846	1,762	1,836	365,300	1,836
2021-10-04	1,884	1,884	1,796	1,804	329,200	1,804
2021-10-01	1,866	1,883	1,829	1,850	363,900	1,850
2021-09-30	1,944	1,949	1,866	1,867	357,300	1,867
2021-09-29	1,888	1,932	1,877	1,930	263,100	1,930
2021-09-28	1,915	1,928	1,885	1,925	251,300	1,925
2021-09-27	1,928	1,955	1,906	1,917	230,000	1,917
2021-09-24	1,932	1,933	1,890	1,917	267,100	1,917
2021-09-22	1,876	1,877	1,829	1,852	368,500	1,852
2021-09-21	1,880	1,924	1,869	1,894	310,600	1,894
2021-09-17	1,975	1,975	1,916	1,963	539,900	1,963
2021-09-16	2,042	2,044	1,980	2,002	315,600	2,002
2021-09-15	2,002	2,035	1,974	1,997	449,300	1,997
2021-09-14	2,089	2,112	2,031	2,042	568,700	2,042
2021-09-13	2,049	2,113	1,992	2,099	728,700	2,099
2021-09-10	1,990	2,063	1,971	2,050	795,000	2,050
2021-09-09	1,888	1,967	1,887	1,967	554,800	1,967
2021-09-08	1,868	1,923	1,856	1,916	399,600	1,916
2021-09-07	1,882	1,998	1,871	1,890	1,481,400	1,890
2021-09-06	1,801	1,820	1,782	1,802	509,500	1,802
2021-09-03	1,735	1,757	1,728	1,741	275,300	1,741
2021-09-02	1,739	1,739	1,693	1,723	293,100	1,723
2021-09-01	1,705	1,744	1,698	1,744	423,000	1,744
2021-08-31	1,633	1,708	1,625	1,699	421,100	1,699
2021-08-30	1,610	1,660	1,605	1,645	385,300	1,645
2021-08-27	1,596	1,602	1,576	1,588	167,300	1,588
2021-08-26	1,613	1,620	1,588	1,603	168,800	1,603
2021-08-25	1,627	1,640	1,604	1,613	263,000	1,613
2021-08-24	1,576	1,607	1,565	1,594	296,400	1,594
2021-08-23	1,550	1,562	1,533	1,548	242,900	1,548
2021-08-20	1,566	1,582	1,531	1,539	413,100	1,539
2021-08-19	1,617	1,626	1,580	1,581	399,000	1,581
2021-08-18	1,636	1,658	1,626	1,646	142,900	1,646
2021-08-17	1,674	1,697	1,641	1,641	228,500	1,641
2021-08-16	1,681	1,683	1,637	1,653	219,200	1,653
2021-08-13	1,694	1,694	1,660	1,689	221,300	1,689
2021-08-12	1,724	1,726	1,688	1,699	207,300	1,699
2021-08-11	1,644	1,695	1,633	1,684	397,800	1,684
2021-08-10	1,618	1,647	1,602	1,611	487,800	1,611
2021-08-06	1,656	1,668	1,638	1,660	192,200	1,660
2021-08-05	1,658	1,686	1,657	1,673	193,000	1,673
2021-08-04	1,717	1,728	1,690	1,698	146,900	1,698
2021-08-03	1,743	1,750	1,698	1,707	297,700	1,707
2021-08-02	1,724	1,757	1,718	1,756	309,700	1,756
2021-07-30	1,725	1,734	1,687	1,688	280,800	1,688
2021-07-29	1,718	1,748	1,698	1,717	331,900	1,717
2021-07-28	1,701	1,726	1,686	1,703	279,800	1,703
2021-07-27	1,704	1,721	1,692	1,700	287,100	1,700
2021-07-26	1,649	1,667	1,636	1,657	231,200	1,657
2021-07-21	1,634	1,643	1,602	1,609	214,400	1,609
2021-07-20	1,603	1,625	1,589	1,594	308,100	1,594
2021-07-19	1,624	1,642	1,609	1,638	255,500	1,638
2021-07-16	1,621	1,651	1,615	1,649	234,500	1,649
2021-07-15	1,667	1,671	1,624	1,633	309,700	1,633
2021-07-14	1,671	1,688	1,661	1,673	250,900	1,673
2021-07-13	1,707	1,719	1,682	1,685	233,800	1,685
2021-07-12	1,705	1,709	1,673	1,681	288,900	1,681
2021-07-09	1,622	1,654	1,606	1,652	351,900	1,652
2021-07-08	1,672	1,683	1,643	1,648	267,000	1,648
2021-07-07	1,670	1,693	1,661	1,673	278,300	1,673
2021-07-06	1,717	1,732	1,703	1,705	162,700	1,705
2021-07-05	1,717	1,723	1,693	1,723	126,400	1,723
2021-07-02	1,693	1,731	1,684	1,711	170,500	1,711
2021-07-01	1,730	1,737	1,689	1,690	164,200	1,690
2021-06-30	1,730	1,743	1,690	1,702	218,900	1,702
2021-06-29	1,740	1,756	1,716	1,726	203,400	1,726
2021-06-28	1,769	1,783	1,754	1,764	223,600	1,764
2021-06-25	1,742	1,767	1,739	1,760	246,500	1,760
2021-06-24	1,690	1,734	1,690	1,722	229,700	1,722
2021-06-23	1,681	1,702	1,670	1,685	215,800	1,685
2021-06-22	1,682	1,699	1,663	1,669	265,400	1,669
2021-06-21	1,645	1,661	1,615	1,630	441,700	1,630
2021-06-18	1,750	1,751	1,677	1,685	459,700	1,685
2021-06-17	1,791	1,795	1,758	1,770	268,200	1,770
2021-06-16	1,806	1,826	1,790	1,796	285,500	1,796
2021-06-15	1,830	1,842	1,818	1,837	232,800	1,837
2021-06-14	1,869	1,882	1,807	1,807	376,100	1,807
2021-06-11	1,860	1,866	1,843	1,864	262,700	1,864
2021-06-10	1,851	1,879	1,851	1,873	257,500	1,873
2021-06-09	1,827	1,855	1,814	1,850	233,000	1,850
2021-06-08	1,810	1,838	1,805	1,820	243,700	1,820
2021-06-07	1,834	1,835	1,802	1,810	171,700	1,810
2021-06-04	1,826	1,845	1,812	1,815	295,900	1,815
2021-06-03	1,830	1,873	1,817	1,834	295,900	1,834
2021-06-02	1,866	1,893	1,846	1,846	414,800	1,846
2021-06-01	1,943	1,964	1,877	1,898	324,500	1,898
2021-05-31	1,941	1,951	1,911	1,942	430,200	1,942
2021-05-28	1,836	1,926	1,835	1,919	511,400	1,919
2021-05-27	1,840	1,843	1,772	1,772	898,200	1,772
2021-05-26	1,830	1,836	1,808	1,827	186,300	1,827
2021-05-25	1,845	1,863	1,828	1,846	231,700	1,846
2021-05-24	1,878	1,901	1,827	1,832	344,600	1,832
2021-05-21	1,921	1,926	1,863	1,885	290,900	1,885
2021-05-20	1,931	1,955	1,900	1,914	301,600	1,914
2021-05-19	1,919	1,975	1,911	1,971	261,500	1,971
2021-05-18	1,923	1,985	1,920	1,952	244,300	1,952
2021-05-17	2,021	2,027	1,890	1,906	301,000	1,906
2021-05-14	2,068	2,071	1,950	1,981	417,800	1,981
2021-05-13	2,065	2,118	2,000	2,001	553,000	2,001
2021-05-12	2,300	2,316	2,084	2,104	911,700	2,104
2021-05-11	2,531	2,559	2,457	2,477	470,400	2,477
2021-05-10	2,475	2,622	2,469	2,565	770,100	2,565
2021-05-07	2,327	2,432	2,327	2,427	455,100	2,427
2021-05-06	2,247	2,318	2,217	2,317	638,600	2,317
2021-04-30	2,178	2,185	2,153	2,171	174,900	2,171
2021-04-28	2,150	2,200	2,139	2,194	174,700	2,194
2021-04-27	2,148	2,187	2,134	2,160	157,000	2,160
2021-04-26	2,130	2,140	2,102	2,137	96,700	2,137
2021-04-23	2,079	2,128	2,078	2,093	104,600	2,093
2021-04-22	2,094	2,114	2,071	2,114	109,600	2,114
2021-04-21	2,099	2,106	2,025	2,050	227,600	2,050
2021-04-20	2,148	2,150	2,125	2,138	112,600	2,138
2021-04-19	2,167	2,185	2,141	2,168	79,800	2,168
2021-04-16	2,181	2,189	2,153	2,172	115,900	2,172
2021-04-15	2,177	2,196	2,150	2,175	100,200	2,175
2021-04-14	2,166	2,167	2,125	2,154	142,500	2,154
2021-04-13	2,202	2,208	2,174	2,175	119,600	2,175
2021-04-12	2,250	2,256	2,183	2,208	149,200	2,208
2021-04-09	2,274	2,283	2,230	2,230	223,200	2,230
2021-04-08	2,239	2,263	2,224	2,251	131,100	2,251
2021-04-07	2,225	2,267	2,213	2,265	223,600	2,265
2021-04-06	2,230	2,248	2,181	2,214	187,900	2,214
2021-04-05	2,205	2,225	2,187	2,225	170,200	2,225
2021-04-02	2,165	2,205	2,149	2,202	177,400	2,202
2021-04-01	2,175	2,179	2,115	2,142	112,300	2,142
2021-03-31	2,156	2,181	2,135	2,145	165,500	2,145
2021-03-30	2,140	2,209	2,140	2,178	187,700	2,178
2021-03-29	2,210	2,210	2,145	2,170	224,200	2,170
2021-03-26	2,157	2,163	2,113	2,154	228,600	2,154
2021-03-25	2,054	2,141	2,054	2,130	168,800	2,130
2021-03-24	2,110	2,129	2,050	2,050	313,900	2,050
2021-03-23	2,240	2,268	2,156	2,156	319,100	2,156
2021-03-22	2,222	2,244	2,190	2,220	158,200	2,220
2021-03-19	2,210	2,227	2,183	2,224	173,700	2,224
2021-03-18	2,234	2,255	2,202	2,238	167,300	2,238
2021-03-17	2,197	2,223	2,156	2,217	175,900	2,217
2021-03-16	2,246	2,260	2,221	2,242	193,200	2,242
2021-03-15	2,200	2,276	2,192	2,246	305,800	2,246
2021-03-12	2,133	2,192	2,129	2,188	343,600	2,188
2021-03-11	2,103	2,138	2,074	2,131	221,200	2,131
2021-03-10	2,120	2,131	2,071	2,095	234,000	2,095
2021-03-09	2,133	2,146	2,069	2,130	364,300	2,130
2021-03-08	2,178	2,215	2,077	2,100	503,000	2,100
2021-03-05	2,257	2,259	2,112	2,130	648,100	2,130
2021-03-04	2,351	2,383	2,225	2,272	456,900	2,272
2021-03-03	2,357	2,403	2,314	2,398	252,000	2,398
2021-03-02	2,410	2,428	2,273	2,307	281,000	2,307
2021-03-01	2,410	2,439	2,352	2,394	401,400	2,394
2021-02-26	2,455	2,475	2,358	2,364	469,100	2,364
2021-02-25	2,545	2,557	2,503	2,523	220,700	2,523
2021-02-24	2,525	2,569	2,444	2,458	438,200	2,458
2021-02-22	2,388	2,507	2,369	2,500	495,800	2,500
2021-02-19	2,328	2,350	2,285	2,317	189,900	2,317
2021-02-18	2,400	2,442	2,318	2,332	332,900	2,332
2021-02-17	2,284	2,414	2,284	2,414	377,900	2,414
2021-02-16	2,249	2,338	2,246	2,283	376,300	2,283
2021-02-15	2,222	2,254	2,209	2,251	209,900	2,251
2021-02-12	2,221	2,222	2,172	2,209	252,300	2,209
2021-02-10	2,203	2,267	2,201	2,221	314,900	2,221
2021-02-09	2,268	2,294	2,231	2,280	276,800	2,280
2021-02-08	2,216	2,285	2,213	2,262	379,500	2,262
2021-02-05	2,210	2,222	2,165	2,195	234,900	2,195
2021-02-04	2,187	2,226	2,165	2,174	235,200	2,174
2021-02-03	2,177	2,194	2,148	2,188	237,900	2,188
2021-02-02	2,211	2,236	2,156	2,163	415,500	2,163
2021-02-01	2,146	2,218	2,137	2,209	213,300	2,209
2021-01-29	2,227	2,227	2,144	2,153	257,100	2,153
2021-01-28	2,167	2,243	2,159	2,224	323,100	2,224
2021-01-27	2,332	2,332	2,251	2,267	267,900	2,267
2021-01-26	2,350	2,360	2,321	2,322	261,600	2,322
2021-01-25	2,310	2,373	2,305	2,366	232,300	2,366
2021-01-22	2,340	2,340	2,300	2,318	249,900	2,318
2021-01-21	2,351	2,376	2,310	2,350	313,900	2,350
2021-01-20	2,300	2,350	2,260	2,350	279,300	2,350
2021-01-19	2,295	2,313	2,260	2,267	226,300	2,267
2021-01-18	2,293	2,295	2,242	2,268	316,300	2,268
2021-01-15	2,398	2,398	2,300	2,330	315,700	2,330
2021-01-14	2,390	2,426	2,343	2,363	400,300	2,363
2021-01-13	2,361	2,395	2,340	2,357	288,300	2,357
2021-01-12	2,350	2,366	2,315	2,340	253,300	2,340
2021-01-08	2,392	2,405	2,360	2,378	346,600	2,378
2021-01-07	2,363	2,404	2,334	2,354	464,400	2,354
2021-01-06	2,264	2,348	2,232	2,340	472,800	2,340
2021-01-05	2,189	2,259	2,182	2,245	390,100	2,245
2021-01-04	2,250	2,251	2,111	2,183	328,700	2,183

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