大平洋金属(5541)の株価時系列情報
大平洋金属(5541)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 165 | 167 | 165 | 165 | 116,000 |
1983/12/27 | 165 | 169 | 165 | 165 | 284,000 |
1983/12/26 | 165 | 165 | 163 | 164 | 73,000 |
1983/12/24 | 163 | 164 | 161 | 161 | 141,000 |
1983/12/23 | 164 | 164 | 162 | 163 | 176,000 |
1983/12/22 | 163 | 167 | 162 | 165 | 411,000 |
1983/12/21 | 160 | 165 | 160 | 162 | 151,000 |
1983/12/20 | 152 | 159 | 151 | 156 | 128,000 |
1983/12/19 | 153 | 153 | 151 | 151 | 81,000 |
1983/12/17 | 155 | 155 | 153 | 153 | 120,000 |
1983/12/16 | 155 | 156 | 154 | 155 | 131,000 |
1983/12/15 | 156 | 156 | 155 | 155 | 85,000 |
1983/12/14 | 156 | 159 | 155 | 155 | 84,000 |
1983/12/13 | 157 | 160 | 155 | 155 | 143,000 |
1983/12/12 | 160 | 160 | 155 | 155 | 207,000 |
1983/12/09 | 153 | 158 | 153 | 155 | 225,000 |
1983/12/08 | 152 | 153 | 151 | 153 | 74,000 |
1983/12/07 | 155 | 155 | 151 | 151 | 136,000 |
1983/12/06 | 152 | 154 | 151 | 152 | 43,000 |
1983/12/05 | 152 | 153 | 151 | 151 | 119,000 |
1983/12/03 | 151 | 152 | 151 | 152 | 39,000 |
1983/12/02 | 152 | 152 | 150 | 151 | 205,000 |
1983/12/01 | 155 | 155 | 153 | 153 | 226,000 |
1983/11/30 | 157 | 158 | 155 | 155 | 126,000 |
1983/11/29 | 157 | 158 | 157 | 157 | 29,000 |
1983/11/28 | 158 | 158 | 157 | 157 | 152,000 |
1983/11/26 | 160 | 160 | 158 | 158 | 51,000 |
1983/11/25 | 163 | 163 | 160 | 160 | 110,000 |
1983/11/24 | 165 | 167 | 161 | 161 | 85,000 |
1983/11/22 | 163 | 168 | 162 | 164 | 180,000 |
1983/11/21 | 159 | 165 | 159 | 165 | 109,000 |
1983/11/19 | 156 | 158 | 155 | 157 | 84,000 |
1983/11/18 | 158 | 160 | 156 | 156 | 193,000 |
1983/11/17 | 162 | 162 | 158 | 160 | 151,000 |
1983/11/16 | 161 | 163 | 160 | 160 | 205,000 |
1983/11/15 | 156 | 163 | 156 | 163 | 158,000 |
1983/11/14 | 161 | 161 | 152 | 159 | 640,000 |
1983/11/11 | 159 | 162 | 159 | 161 | 743,000 |
1983/11/10 | 165 | 166 | 163 | 164 | 282,000 |
1983/11/09 | 168 | 168 | 165 | 165 | 304,000 |
1983/11/08 | 168 | 168 | 167 | 167 | 167,000 |
1983/11/07 | 168 | 168 | 167 | 167 | 116,000 |
1983/11/05 | 168 | 169 | 167 | 167 | 71,000 |
1983/11/04 | 168 | 171 | 168 | 169 | 85,000 |
1983/11/02 | 170 | 173 | 169 | 173 | 83,000 |
1983/11/01 | 170 | 170 | 168 | 170 | 159,000 |
1983/10/31 | 169 | 175 | 169 | 170 | 94,000 |
1983/10/29 | 170 | 170 | 170 | 170 | 52,000 |
1983/10/28 | 169 | 170 | 168 | 170 | 204,000 |
1983/10/27 | 174 | 174 | 170 | 170 | 148,000 |
1983/10/26 | 169 | 173 | 169 | 173 | 140,000 |
1983/10/25 | 176 | 176 | 168 | 169 | 232,000 |
1983/10/24 | 178 | 178 | 174 | 177 | 62,000 |
1983/10/22 | 175 | 175 | 174 | 174 | 91,000 |
1983/10/21 | 177 | 177 | 175 | 175 | 183,000 |
1983/10/20 | 177 | 177 | 173 | 175 | 117,000 |
1983/10/19 | 172 | 172 | 171 | 172 | 248,000 |
1983/10/18 | 175 | 176 | 170 | 171 | 265,000 |
1983/10/17 | 177 | 178 | 175 | 177 | 69,000 |
1983/10/15 | 178 | 178 | 173 | 178 | 94,000 |
1983/10/14 | 179 | 179 | 175 | 178 | 285,000 |
1983/10/13 | 175 | 179 | 174 | 179 | 304,000 |
1983/10/12 | 173 | 175 | 173 | 175 | 213,000 |
1983/10/11 | 173 | 175 | 173 | 175 | 119,000 |
1983/10/07 | 174 | 174 | 173 | 173 | 128,000 |
1983/10/06 | 173 | 180 | 173 | 176 | 230,000 |
1983/10/05 | 175 | 175 | 173 | 174 | 69,000 |
1983/10/04 | 176 | 177 | 175 | 175 | 94,000 |
1983/10/03 | 177 | 178 | 175 | 175 | 111,000 |
1983/10/01 | 179 | 180 | 178 | 180 | 89,000 |
1983/09/30 | 177 | 179 | 175 | 177 | 89,000 |
1983/09/29 | 180 | 180 | 176 | 177 | 58,000 |
1983/09/28 | 174 | 179 | 174 | 177 | 162,000 |
1983/09/27 | 180 | 180 | 173 | 179 | 269,000 |
1983/09/26 | 183 | 185 | 180 | 180 | 347,000 |
1983/09/24 | 185 | 185 | 181 | 181 | 220,000 |
1983/09/22 | 180 | 185 | 179 | 185 | 331,000 |
1983/09/21 | 179 | 179 | 176 | 178 | 193,000 |
1983/09/20 | 173 | 177 | 172 | 177 | 499,000 |
1983/09/19 | 175 | 178 | 172 | 173 | 308,000 |
1983/09/17 | 173 | 174 | 173 | 173 | 133,000 |
1983/09/16 | 179 | 179 | 173 | 174 | 147,000 |
1983/09/14 | 180 | 180 | 176 | 178 | 201,000 |
1983/09/13 | 176 | 179 | 175 | 177 | 200,000 |
1983/09/12 | 176 | 180 | 175 | 175 | 218,000 |
1983/09/09 | 176 | 176 | 171 | 172 | 420,000 |
1983/09/08 | 177 | 177 | 172 | 173 | 662,000 |
1983/09/07 | 175 | 180 | 173 | 174 | 247,000 |
1983/09/06 | 180 | 180 | 173 | 173 | 664,000 |
1983/09/05 | 180 | 181 | 174 | 175 | 1,126,000 |
1983/09/03 | 183 | 185 | 176 | 176 | 464,000 |
1983/09/02 | 185 | 191 | 184 | 184 | 2,405,000 |
1983/09/01 | 185 | 185 | 181 | 185 | 549,000 |
1983/08/31 | 187 | 188 | 181 | 181 | 1,156,000 |
1983/08/30 | 178 | 185 | 176 | 185 | 664,000 |
1983/08/29 | 174 | 179 | 172 | 174 | 204,000 |
1983/08/27 | 170 | 172 | 170 | 170 | 138,000 |
1983/08/26 | 171 | 172 | 170 | 172 | 425,000 |
1983/08/25 | 172 | 175 | 170 | 170 | 199,000 |
1983/08/24 | 173 | 173 | 171 | 172 | 160,000 |
1983/08/23 | 175 | 175 | 171 | 171 | 174,000 |
1983/08/22 | 179 | 180 | 170 | 175 | 222,000 |
1983/08/20 | 173 | 180 | 173 | 178 | 101,000 |
1983/08/19 | 172 | 172 | 170 | 172 | 383,000 |
1983/08/18 | 174 | 177 | 170 | 170 | 324,000 |
1983/08/17 | 170 | 177 | 170 | 177 | 482,000 |
1983/08/16 | 173 | 173 | 170 | 170 | 894,000 |
1983/08/15 | 174 | 178 | 173 | 173 | 352,000 |
1983/08/12 | 178 | 180 | 175 | 179 | 535,000 |
1983/08/11 | 179 | 181 | 179 | 179 | 123,000 |
1983/08/10 | 182 | 184 | 180 | 180 | 231,000 |
1983/08/09 | 182 | 185 | 181 | 182 | 255,000 |
1983/08/08 | 183 | 188 | 181 | 183 | 202,000 |
1983/08/06 | 182 | 183 | 181 | 182 | 94,000 |
1983/08/05 | 186 | 188 | 182 | 184 | 219,000 |
1983/08/04 | 190 | 190 | 185 | 185 | 396,000 |
1983/08/03 | 191 | 192 | 188 | 189 | 648,000 |
1983/08/02 | 189 | 192 | 187 | 188 | 922,000 |
1983/08/01 | 185 | 185 | 180 | 184 | 421,000 |
1983/07/30 | 183 | 183 | 178 | 182 | 136,000 |
1983/07/29 | 183 | 183 | 176 | 176 | 286,000 |
1983/07/28 | 180 | 184 | 179 | 183 | 236,000 |
1983/07/27 | 174 | 177 | 170 | 177 | 227,000 |
1983/07/26 | 180 | 180 | 175 | 176 | 137,000 |
1983/07/25 | 178 | 179 | 176 | 177 | 121,000 |
1983/07/23 | 178 | 180 | 176 | 176 | 192,000 |
1983/07/22 | 182 | 183 | 178 | 179 | 290,000 |
1983/07/21 | 185 | 186 | 182 | 183 | 844,000 |
1983/07/20 | 178 | 185 | 177 | 185 | 1,131,000 |
1983/07/19 | 170 | 170 | 168 | 168 | 114,000 |
1983/07/18 | 169 | 175 | 169 | 169 | 118,000 |
1983/07/15 | 169 | 170 | 169 | 170 | 33,000 |
1983/07/14 | 169 | 172 | 168 | 168 | 92,000 |
1983/07/13 | 169 | 170 | 169 | 169 | 80,000 |
1983/07/12 | 169 | 170 | 169 | 169 | 126,000 |
1983/07/11 | 176 | 176 | 170 | 175 | 57,000 |
1983/07/09 | 170 | 176 | 169 | 169 | 80,000 |
1983/07/08 | 170 | 171 | 168 | 170 | 39,000 |
1983/07/07 | 170 | 174 | 168 | 168 | 269,000 |
1983/07/06 | 176 | 179 | 171 | 171 | 78,000 |
1983/07/05 | 176 | 180 | 175 | 177 | 147,000 |
1983/07/04 | 176 | 180 | 173 | 174 | 132,000 |
1983/07/02 | 176 | 176 | 170 | 176 | 46,000 |
1983/07/01 | 170 | 176 | 170 | 176 | 147,000 |
1983/06/30 | 169 | 170 | 168 | 170 | 64,000 |
1983/06/29 | 165 | 171 | 164 | 169 | 135,000 |
1983/06/28 | 166 | 168 | 165 | 165 | 90,000 |
1983/06/27 | 164 | 168 | 164 | 167 | 53,000 |
1983/06/25 | 165 | 165 | 164 | 164 | 211,000 |
1983/06/24 | 166 | 166 | 165 | 165 | 139,000 |
1983/06/23 | 168 | 168 | 166 | 166 | 103,000 |
1983/06/22 | 168 | 168 | 166 | 166 | 182,000 |
1983/06/21 | 169 | 170 | 166 | 166 | 297,000 |
1983/06/20 | 166 | 174 | 166 | 171 | 112,000 |
1983/06/17 | 169 | 170 | 165 | 166 | 410,000 |
1983/06/16 | 170 | 173 | 169 | 169 | 182,000 |
1983/06/15 | 170 | 172 | 170 | 172 | 210,000 |
1983/06/14 | 169 | 170 | 169 | 170 | 34,000 |
1983/06/13 | 170 | 173 | 169 | 169 | 91,000 |
1983/06/11 | 170 | 170 | 169 | 170 | 35,000 |
1983/06/10 | 169 | 171 | 169 | 169 | 82,000 |
1983/06/09 | 170 | 170 | 168 | 170 | 95,000 |
1983/06/08 | 171 | 171 | 170 | 170 | 295,000 |
1983/06/07 | 171 | 175 | 171 | 172 | 185,000 |
1983/06/06 | 173 | 175 | 171 | 171 | 108,000 |
1983/06/04 | 173 | 175 | 173 | 175 | 47,000 |
1983/06/03 | 173 | 180 | 173 | 173 | 114,000 |
1983/06/02 | 174 | 174 | 173 | 173 | 118,000 |
1983/06/01 | 176 | 178 | 173 | 173 | 276,000 |
1983/05/31 | 175 | 180 | 175 | 179 | 156,000 |
1983/05/30 | 185 | 185 | 175 | 175 | 244,000 |
1983/05/28 | 181 | 188 | 180 | 180 | 105,000 |
1983/05/27 | 180 | 185 | 179 | 180 | 132,000 |
1983/05/26 | 180 | 181 | 179 | 179 | 207,000 |
1983/05/25 | 186 | 187 | 179 | 179 | 231,000 |
1983/05/24 | 180 | 188 | 179 | 188 | 197,000 |
1983/05/23 | 182 | 182 | 179 | 179 | 346,000 |
1983/05/20 | 188 | 188 | 183 | 183 | 380,000 |
1983/05/19 | 191 | 192 | 184 | 186 | 338,000 |
1983/05/18 | 193 | 195 | 183 | 183 | 1,077,000 |
1983/05/17 | 199 | 200 | 193 | 193 | 1,160,000 |
1983/05/16 | 193 | 200 | 191 | 196 | 1,669,000 |
1983/05/14 | 194 | 194 | 188 | 193 | 552,000 |
1983/05/13 | 200 | 205 | 191 | 191 | 3,938,000 |
1983/05/12 | 185 | 202 | 182 | 198 | 5,409,000 |
1983/05/11 | 168 | 180 | 168 | 180 | 195,000 |
1983/05/10 | 170 | 170 | 168 | 168 | 131,000 |
1983/05/09 | 171 | 172 | 170 | 170 | 94,000 |
1983/05/07 | 175 | 178 | 173 | 173 | 70,000 |
1983/05/06 | 175 | 178 | 175 | 175 | 69,000 |
1983/05/04 | 175 | 179 | 175 | 175 | 75,000 |
1983/05/02 | 177 | 180 | 175 | 175 | 90,000 |
1983/04/30 | 175 | 177 | 175 | 177 | 76,000 |
1983/04/28 | 181 | 184 | 178 | 178 | 209,000 |
1983/04/27 | 182 | 182 | 177 | 179 | 103,000 |
1983/04/26 | 183 | 183 | 177 | 182 | 330,000 |
1983/04/25 | 177 | 186 | 176 | 180 | 553,000 |
1983/04/23 | 174 | 176 | 172 | 176 | 512,000 |
1983/04/22 | 176 | 176 | 173 | 174 | 127,000 |
1983/04/21 | 178 | 178 | 176 | 176 | 193,000 |
1983/04/20 | 178 | 180 | 178 | 178 | 132,000 |
1983/04/19 | 183 | 183 | 178 | 178 | 186,000 |
1983/04/18 | 181 | 185 | 181 | 182 | 169,000 |
1983/04/15 | 184 | 185 | 180 | 181 | 252,000 |
1983/04/14 | 188 | 188 | 180 | 184 | 751,000 |
1983/04/13 | 186 | 187 | 181 | 187 | 1,894,000 |
1983/04/12 | 172 | 182 | 172 | 181 | 841,000 |
1983/04/11 | 169 | 173 | 168 | 171 | 174,000 |
1983/04/09 | 168 | 170 | 168 | 168 | 167,000 |
1983/04/08 | 166 | 168 | 165 | 168 | 211,000 |
1983/04/07 | 171 | 171 | 166 | 168 | 248,000 |
1983/04/06 | 170 | 173 | 168 | 170 | 118,000 |
1983/04/05 | 175 | 178 | 172 | 173 | 98,000 |
1983/04/04 | 183 | 183 | 175 | 178 | 312,000 |
1983/04/02 | 180 | 182 | 178 | 179 | 1,083,000 |
1983/04/01 | 169 | 178 | 166 | 176 | 391,000 |
1983/03/31 | 175 | 175 | 169 | 170 | 226,000 |
1983/03/30 | 165 | 171 | 165 | 171 | 320,000 |
1983/03/29 | 170 | 170 | 163 | 165 | 205,000 |
1983/03/28 | 163 | 166 | 161 | 165 | 122,000 |
1983/03/26 | 161 | 162 | 161 | 161 | 102,000 |
1983/03/25 | 164 | 164 | 161 | 161 | 57,000 |
1983/03/24 | 161 | 164 | 161 | 164 | 121,000 |
1983/03/23 | 164 | 164 | 160 | 160 | 217,000 |
1983/03/22 | 165 | 166 | 164 | 164 | 195,000 |
1983/03/18 | 165 | 166 | 163 | 165 | 478,000 |
1983/03/17 | 165 | 166 | 163 | 166 | 61,000 |
1983/03/16 | 164 | 172 | 163 | 163 | 274,000 |
1983/03/15 | 166 | 170 | 163 | 163 | 296,000 |
1983/03/14 | 173 | 174 | 170 | 170 | 110,000 |
1983/03/12 | 176 | 176 | 170 | 172 | 208,000 |
1983/03/11 | 168 | 176 | 168 | 172 | 390,000 |
1983/03/10 | 173 | 173 | 167 | 168 | 219,000 |
1983/03/09 | 170 | 172 | 169 | 171 | 364,000 |
1983/03/08 | 169 | 169 | 164 | 169 | 178,000 |
1983/03/07 | 165 | 168 | 163 | 165 | 205,000 |
1983/03/05 | 165 | 169 | 163 | 165 | 225,000 |
1983/03/04 | 173 | 174 | 160 | 169 | 886,000 |
1983/03/03 | 182 | 182 | 173 | 173 | 499,000 |
1983/03/02 | 178 | 180 | 177 | 178 | 457,000 |
1983/03/01 | 185 | 185 | 177 | 178 | 543,000 |
1983/02/28 | 180 | 185 | 179 | 183 | 293,000 |
1983/02/26 | 180 | 185 | 176 | 179 | 744,000 |
1983/02/25 | 188 | 190 | 178 | 178 | 1,704,000 |
1983/02/24 | 192 | 194 | 190 | 193 | 1,222,000 |
1983/02/23 | 192 | 192 | 185 | 192 | 2,668,000 |
1983/02/22 | 201 | 203 | 195 | 197 | 2,471,000 |
1983/02/21 | 210 | 212 | 201 | 209 | 1,579,000 |
1983/02/18 | 214 | 217 | 200 | 214 | 4,527,000 |
1983/02/17 | 220 | 226 | 210 | 212 | 13,042,999 |
1983/02/16 | 220 | 221 | 213 | 217 | 13,040,999 |
1983/02/15 | 195 | 215 | 191 | 215 | 20,691,999 |
1983/02/14 | 180 | 196 | 175 | 193 | 13,159,999 |
1983/02/12 | 159 | 179 | 156 | 179 | 3,503,000 |
1983/02/10 | 150 | 157 | 150 | 154 | 437,000 |
1983/02/09 | 152 | 152 | 148 | 148 | 353,000 |
1983/02/08 | 158 | 158 | 148 | 150 | 655,000 |
1983/02/07 | 159 | 160 | 155 | 155 | 569,000 |
1983/02/05 | 158 | 163 | 156 | 159 | 1,958,000 |
1983/02/04 | 150 | 156 | 149 | 154 | 863,000 |
1983/02/03 | 148 | 152 | 145 | 150 | 726,000 |
1983/02/02 | 149 | 149 | 145 | 147 | 274,000 |
1983/02/01 | 141 | 145 | 141 | 145 | 185,000 |
1983/01/31 | 150 | 150 | 140 | 142 | 308,000 |
1983/01/29 | 146 | 148 | 145 | 148 | 301,000 |
1983/01/28 | 133 | 148 | 132 | 144 | 399,000 |
1983/01/27 | 133 | 135 | 132 | 132 | 109,000 |
1983/01/26 | 133 | 135 | 132 | 135 | 75,000 |
1983/01/25 | 135 | 135 | 133 | 135 | 48,000 |
1983/01/24 | 133 | 135 | 130 | 133 | 122,000 |
1983/01/22 | 135 | 137 | 128 | 128 | 302,000 |
1983/01/21 | 136 | 138 | 135 | 137 | 130,000 |
1983/01/20 | 139 | 139 | 136 | 136 | 63,000 |
1983/01/19 | 141 | 141 | 138 | 140 | 125,000 |
1983/01/18 | 145 | 145 | 141 | 141 | 244,000 |
1983/01/17 | 143 | 145 | 143 | 144 | 116,000 |
1983/01/14 | 142 | 145 | 142 | 143 | 141,000 |
1983/01/13 | 142 | 145 | 141 | 142 | 107,000 |
1983/01/12 | 142 | 142 | 140 | 141 | 89,000 |
1983/01/11 | 144 | 145 | 141 | 142 | 29,000 |
1983/01/10 | 146 | 146 | 140 | 140 | 57,000 |
1983/01/08 | 146 | 147 | 145 | 145 | 75,000 |
1983/01/07 | 145 | 147 | 145 | 146 | 107,000 |
1983/01/06 | 145 | 150 | 138 | 148 | 503,000 |
1983/01/05 | 139 | 143 | 138 | 143 | 147,000 |
1983/01/04 | 137 | 140 | 137 | 138 | 18,000 |