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 |
---|---|---|---|---|---|
1986/12/27 | 280 | 285 | 280 | 280 | 141,000 |
1986/12/26 | 280 | 285 | 280 | 280 | 143,000 |
1986/12/25 | 284 | 285 | 280 | 280 | 212,000 |
1986/12/24 | 284 | 288 | 284 | 288 | 160,000 |
1986/12/23 | 285 | 290 | 281 | 281 | 215,000 |
1986/12/22 | 295 | 295 | 284 | 285 | 193,000 |
1986/12/19 | 302 | 304 | 291 | 295 | 168,000 |
1986/12/18 | 296 | 306 | 293 | 301 | 339,000 |
1986/12/17 | 295 | 295 | 291 | 291 | 125,000 |
1986/12/16 | 291 | 295 | 291 | 291 | 91,000 |
1986/12/15 | 296 | 296 | 291 | 291 | 166,000 |
1986/12/12 | 300 | 304 | 290 | 291 | 298,000 |
1986/12/11 | 300 | 305 | 300 | 305 | 232,000 |
1986/12/10 | 308 | 308 | 298 | 298 | 229,000 |
1986/12/09 | 310 | 310 | 304 | 308 | 176,000 |
1986/12/08 | 311 | 311 | 302 | 304 | 206,000 |
1986/12/06 | 284 | 307 | 284 | 307 | 396,000 |
1986/12/05 | 295 | 297 | 280 | 282 | 498,000 |
1986/12/04 | 300 | 305 | 294 | 294 | 251,000 |
1986/12/03 | 297 | 300 | 295 | 300 | 695,000 |
1986/12/02 | 307 | 307 | 293 | 295 | 469,000 |
1986/12/01 | 308 | 315 | 305 | 306 | 186,000 |
1986/11/29 | 308 | 309 | 301 | 305 | 478,000 |
1986/11/28 | 313 | 315 | 306 | 306 | 315,000 |
1986/11/27 | 324 | 327 | 312 | 315 | 294,000 |
1986/11/26 | 310 | 325 | 310 | 324 | 697,000 |
1986/11/25 | 310 | 312 | 308 | 308 | 268,000 |
1986/11/22 | 310 | 315 | 304 | 315 | 405,000 |
1986/11/21 | 329 | 329 | 310 | 310 | 645,000 |
1986/11/20 | 328 | 330 | 313 | 324 | 1,052,000 |
1986/11/19 | 343 | 360 | 325 | 330 | 4,165,000 |
1986/11/18 | 324 | 350 | 324 | 348 | 5,924,000 |
1986/11/17 | 304 | 327 | 304 | 310 | 2,256,000 |
1986/11/14 | 281 | 303 | 281 | 303 | 570,000 |
1986/11/13 | 285 | 290 | 281 | 281 | 619,000 |
1986/11/12 | 304 | 304 | 281 | 283 | 1,169,000 |
1986/11/11 | 276 | 304 | 273 | 302 | 2,474,000 |
1986/11/10 | 269 | 271 | 265 | 266 | 221,000 |
1986/11/07 | 268 | 274 | 260 | 266 | 502,000 |
1986/11/06 | 260 | 265 | 256 | 264 | 564,000 |
1986/11/05 | 243 | 270 | 243 | 248 | 551,000 |
1986/11/04 | 246 | 246 | 230 | 243 | 182,000 |
1986/11/01 | 236 | 249 | 235 | 248 | 157,000 |
1986/10/31 | 230 | 232 | 229 | 231 | 132,000 |
1986/10/30 | 230 | 234 | 227 | 228 | 153,000 |
1986/10/29 | 226 | 229 | 223 | 226 | 110,000 |
1986/10/28 | 220 | 224 | 220 | 221 | 146,000 |
1986/10/27 | 220 | 220 | 215 | 219 | 130,000 |
1986/10/25 | 206 | 210 | 205 | 205 | 579,000 |
1986/10/24 | 217 | 230 | 216 | 216 | 371,000 |
1986/10/23 | 212 | 213 | 204 | 212 | 284,000 |
1986/10/22 | 219 | 223 | 202 | 210 | 199,000 |
1986/10/21 | 226 | 226 | 215 | 218 | 189,000 |
1986/10/20 | 233 | 233 | 226 | 226 | 72,000 |
1986/10/17 | 236 | 239 | 228 | 228 | 176,000 |
1986/10/16 | 237 | 237 | 236 | 236 | 47,000 |
1986/10/15 | 240 | 245 | 236 | 236 | 292,000 |
1986/10/14 | 240 | 241 | 235 | 235 | 90,000 |
1986/10/13 | 248 | 248 | 240 | 241 | 104,000 |
1986/10/09 | 246 | 255 | 246 | 246 | 71,000 |
1986/10/08 | 251 | 257 | 246 | 246 | 168,000 |
1986/10/07 | 250 | 257 | 250 | 252 | 34,000 |
1986/10/06 | 260 | 265 | 250 | 250 | 106,000 |
1986/10/04 | 250 | 262 | 250 | 261 | 198,000 |
1986/10/03 | 231 | 240 | 231 | 240 | 173,000 |
1986/10/02 | 238 | 240 | 225 | 226 | 217,000 |
1986/10/01 | 248 | 250 | 240 | 240 | 191,000 |
1986/09/30 | 254 | 254 | 245 | 246 | 199,000 |
1986/09/29 | 264 | 264 | 250 | 251 | 115,000 |
1986/09/27 | 256 | 267 | 256 | 265 | 100,000 |
1986/09/26 | 260 | 265 | 251 | 252 | 322,000 |
1986/09/25 | 271 | 272 | 268 | 270 | 146,000 |
1986/09/24 | 270 | 272 | 270 | 270 | 97,000 |
1986/09/22 | 272 | 275 | 270 | 270 | 45,000 |
1986/09/19 | 270 | 279 | 270 | 272 | 140,000 |
1986/09/18 | 270 | 273 | 270 | 273 | 154,000 |
1986/09/17 | 278 | 280 | 270 | 270 | 190,000 |
1986/09/16 | 281 | 289 | 276 | 280 | 91,000 |
1986/09/12 | 285 | 285 | 271 | 278 | 269,000 |
1986/09/11 | 291 | 291 | 288 | 288 | 113,000 |
1986/09/10 | 293 | 294 | 291 | 291 | 234,000 |
1986/09/09 | 299 | 299 | 293 | 293 | 88,000 |
1986/09/08 | 298 | 300 | 295 | 300 | 77,000 |
1986/09/06 | 296 | 300 | 295 | 295 | 72,000 |
1986/09/05 | 300 | 305 | 299 | 300 | 75,000 |
1986/09/04 | 309 | 309 | 299 | 299 | 125,000 |
1986/09/03 | 304 | 320 | 303 | 310 | 546,000 |
1986/09/02 | 296 | 305 | 295 | 305 | 270,000 |
1986/09/01 | 295 | 300 | 295 | 295 | 79,000 |
1986/08/30 | 291 | 296 | 290 | 295 | 127,000 |
1986/08/29 | 296 | 299 | 292 | 295 | 143,000 |
1986/08/28 | 298 | 298 | 290 | 291 | 225,000 |
1986/08/27 | 301 | 301 | 298 | 298 | 136,000 |
1986/08/26 | 307 | 310 | 301 | 301 | 152,000 |
1986/08/25 | 301 | 311 | 301 | 305 | 70,000 |
1986/08/23 | 300 | 301 | 295 | 300 | 65,000 |
1986/08/22 | 300 | 300 | 292 | 293 | 151,000 |
1986/08/21 | 301 | 303 | 292 | 300 | 193,000 |
1986/08/20 | 302 | 307 | 302 | 303 | 145,000 |
1986/08/19 | 315 | 315 | 301 | 302 | 159,000 |
1986/08/18 | 317 | 317 | 315 | 315 | 91,000 |
1986/08/15 | 320 | 320 | 316 | 320 | 93,000 |
1986/08/14 | 319 | 321 | 317 | 317 | 117,000 |
1986/08/13 | 320 | 325 | 319 | 321 | 58,000 |
1986/08/12 | 319 | 320 | 318 | 319 | 93,000 |
1986/08/11 | 327 | 327 | 318 | 318 | 61,000 |
1986/08/08 | 322 | 327 | 322 | 322 | 80,000 |
1986/08/07 | 330 | 332 | 322 | 322 | 147,000 |
1986/08/06 | 321 | 325 | 321 | 325 | 95,000 |
1986/08/05 | 320 | 325 | 319 | 320 | 113,000 |
1986/08/04 | 325 | 325 | 316 | 318 | 79,000 |
1986/08/02 | 328 | 330 | 320 | 325 | 65,000 |
1986/08/01 | 326 | 334 | 325 | 329 | 156,000 |
1986/07/31 | 330 | 335 | 328 | 328 | 239,000 |
1986/07/30 | 335 | 338 | 330 | 331 | 147,000 |
1986/07/29 | 339 | 340 | 335 | 335 | 150,000 |
1986/07/28 | 348 | 348 | 335 | 339 | 155,000 |
1986/07/26 | 344 | 349 | 344 | 347 | 80,000 |
1986/07/25 | 350 | 350 | 345 | 345 | 182,000 |
1986/07/24 | 350 | 352 | 346 | 346 | 217,000 |
1986/07/23 | 353 | 357 | 348 | 348 | 317,000 |
1986/07/22 | 350 | 358 | 342 | 358 | 166,000 |
1986/07/21 | 358 | 359 | 343 | 355 | 244,000 |
1986/07/19 | 361 | 361 | 357 | 357 | 165,000 |
1986/07/18 | 365 | 365 | 356 | 359 | 321,000 |
1986/07/17 | 370 | 375 | 361 | 361 | 210,000 |
1986/07/16 | 380 | 380 | 369 | 375 | 674,000 |
1986/07/15 | 373 | 398 | 371 | 385 | 2,712,000 |
1986/07/14 | 357 | 374 | 355 | 374 | 361,000 |
1986/07/11 | 349 | 353 | 348 | 353 | 194,000 |
1986/07/10 | 350 | 353 | 343 | 344 | 207,000 |
1986/07/09 | 351 | 358 | 350 | 353 | 255,000 |
1986/07/08 | 354 | 355 | 351 | 353 | 156,000 |
1986/07/07 | 355 | 359 | 354 | 354 | 124,000 |
1986/07/05 | 359 | 359 | 355 | 356 | 279,000 |
1986/07/04 | 362 | 365 | 355 | 364 | 271,000 |
1986/07/03 | 363 | 368 | 358 | 362 | 302,000 |
1986/07/02 | 360 | 365 | 357 | 358 | 210,000 |
1986/07/01 | 354 | 360 | 352 | 352 | 148,000 |
1986/06/30 | 358 | 358 | 353 | 355 | 86,000 |
1986/06/28 | 351 | 358 | 350 | 353 | 183,000 |
1986/06/27 | 360 | 360 | 351 | 357 | 216,000 |
1986/06/26 | 354 | 360 | 353 | 359 | 189,000 |
1986/06/25 | 352 | 355 | 350 | 350 | 227,000 |
1986/06/24 | 356 | 359 | 351 | 351 | 266,000 |
1986/06/23 | 356 | 359 | 355 | 355 | 248,000 |
1986/06/21 | 356 | 365 | 356 | 361 | 157,000 |
1986/06/20 | 361 | 365 | 355 | 358 | 368,000 |
1986/06/19 | 356 | 364 | 355 | 364 | 376,000 |
1986/06/18 | 356 | 361 | 351 | 355 | 564,000 |
1986/06/17 | 367 | 370 | 360 | 360 | 252,000 |
1986/06/16 | 375 | 375 | 366 | 366 | 153,000 |
1986/06/13 | 374 | 378 | 370 | 370 | 246,000 |
1986/06/12 | 380 | 384 | 370 | 371 | 401,000 |
1986/06/11 | 369 | 389 | 367 | 377 | 897,000 |
1986/06/10 | 365 | 370 | 363 | 366 | 604,000 |
1986/06/09 | 368 | 371 | 363 | 370 | 293,000 |
1986/06/07 | 362 | 373 | 362 | 371 | 290,000 |
1986/06/06 | 376 | 380 | 361 | 361 | 723,000 |
1986/06/05 | 383 | 385 | 376 | 379 | 614,000 |
1986/06/04 | 397 | 398 | 382 | 383 | 598,000 |
1986/06/03 | 405 | 414 | 387 | 394 | 4,728,000 |
1986/06/02 | 370 | 402 | 368 | 400 | 3,745,000 |
1986/05/31 | 379 | 385 | 368 | 369 | 2,074,000 |
1986/05/30 | 359 | 385 | 358 | 380 | 5,852,000 |
1986/05/29 | 337 | 349 | 332 | 349 | 549,000 |
1986/05/28 | 332 | 340 | 331 | 337 | 276,000 |
1986/05/27 | 337 | 342 | 333 | 333 | 287,000 |
1986/05/26 | 341 | 345 | 339 | 342 | 296,000 |
1986/05/24 | 344 | 344 | 339 | 340 | 128,000 |
1986/05/23 | 336 | 344 | 336 | 343 | 230,000 |
1986/05/22 | 339 | 345 | 334 | 335 | 335,000 |
1986/05/21 | 339 | 339 | 334 | 338 | 232,000 |
1986/05/20 | 345 | 345 | 333 | 340 | 478,000 |
1986/05/19 | 339 | 345 | 337 | 340 | 255,000 |
1986/05/17 | 355 | 355 | 345 | 347 | 286,000 |
1986/05/16 | 356 | 364 | 348 | 350 | 1,093,000 |
1986/05/15 | 362 | 362 | 348 | 358 | 779,000 |
1986/05/14 | 340 | 372 | 332 | 363 | 1,964,000 |
1986/05/13 | 335 | 337 | 332 | 332 | 198,000 |
1986/05/12 | 335 | 339 | 335 | 337 | 266,000 |
1986/05/09 | 340 | 340 | 335 | 338 | 301,000 |
1986/05/08 | 339 | 340 | 335 | 340 | 328,000 |
1986/05/07 | 335 | 340 | 330 | 335 | 572,000 |
1986/05/06 | 345 | 350 | 335 | 335 | 391,000 |
1986/05/02 | 350 | 359 | 345 | 346 | 780,000 |
1986/05/01 | 334 | 369 | 332 | 346 | 1,318,000 |
1986/04/30 | 350 | 355 | 334 | 337 | 1,349,000 |
1986/04/28 | 366 | 370 | 346 | 348 | 2,097,000 |
1986/04/26 | 370 | 395 | 370 | 371 | 4,288,000 |
1986/04/25 | 405 | 405 | 370 | 375 | 16,514,999 |
1986/04/24 | 359 | 359 | 359 | 359 | 1,942,000 |
1986/04/23 | 272 | 284 | 270 | 279 | 559,000 |
1986/04/22 | 271 | 275 | 270 | 271 | 188,000 |
1986/04/21 | 270 | 273 | 266 | 270 | 230,000 |
1986/04/19 | 270 | 270 | 263 | 270 | 441,000 |
1986/04/18 | 275 | 278 | 271 | 271 | 177,000 |
1986/04/17 | 278 | 278 | 275 | 275 | 174,000 |
1986/04/16 | 277 | 280 | 277 | 278 | 126,000 |
1986/04/15 | 278 | 280 | 277 | 278 | 153,000 |
1986/04/14 | 280 | 281 | 275 | 277 | 152,000 |
1986/04/11 | 281 | 284 | 278 | 278 | 238,000 |
1986/04/10 | 282 | 283 | 279 | 282 | 184,000 |
1986/04/09 | 280 | 283 | 278 | 280 | 137,000 |
1986/04/08 | 277 | 280 | 276 | 277 | 203,000 |
1986/04/07 | 276 | 280 | 275 | 276 | 303,000 |
1986/04/05 | 277 | 277 | 275 | 276 | 204,000 |
1986/04/04 | 280 | 280 | 275 | 275 | 166,000 |
1986/04/03 | 281 | 284 | 280 | 283 | 258,000 |
1986/04/02 | 275 | 282 | 272 | 280 | 970,000 |
1986/04/01 | 278 | 283 | 268 | 276 | 1,452,000 |
1986/03/31 | 292 | 293 | 285 | 288 | 735,000 |
1986/03/29 | 291 | 294 | 291 | 294 | 82,000 |
1986/03/28 | 290 | 296 | 290 | 291 | 180,000 |
1986/03/27 | 286 | 291 | 285 | 285 | 271,000 |
1986/03/26 | 290 | 293 | 285 | 287 | 286,000 |
1986/03/25 | 290 | 293 | 290 | 291 | 170,000 |
1986/03/24 | 292 | 295 | 290 | 290 | 234,000 |
1986/03/22 | 295 | 296 | 290 | 290 | 290,000 |
1986/03/20 | 296 | 300 | 296 | 296 | 136,000 |
1986/03/19 | 295 | 300 | 295 | 299 | 222,000 |
1986/03/18 | 300 | 301 | 295 | 295 | 345,000 |
1986/03/17 | 306 | 307 | 300 | 305 | 420,000 |
1986/03/15 | 310 | 310 | 305 | 309 | 274,000 |
1986/03/14 | 307 | 310 | 306 | 307 | 219,000 |
1986/03/13 | 309 | 312 | 305 | 305 | 410,000 |
1986/03/12 | 307 | 311 | 305 | 310 | 405,000 |
1986/03/11 | 314 | 314 | 307 | 312 | 329,000 |
1986/03/10 | 317 | 317 | 313 | 314 | 179,000 |
1986/03/07 | 313 | 317 | 310 | 315 | 275,000 |
1986/03/06 | 318 | 319 | 313 | 313 | 195,000 |
1986/03/05 | 310 | 318 | 310 | 318 | 244,000 |
1986/03/04 | 306 | 310 | 306 | 306 | 307,000 |
1986/03/03 | 305 | 310 | 303 | 305 | 258,000 |
1986/03/01 | 306 | 307 | 303 | 303 | 273,000 |
1986/02/28 | 309 | 310 | 307 | 308 | 255,000 |
1986/02/27 | 311 | 311 | 309 | 309 | 152,000 |
1986/02/26 | 309 | 311 | 307 | 308 | 444,000 |
1986/02/25 | 311 | 311 | 307 | 308 | 234,000 |
1986/02/24 | 311 | 311 | 310 | 310 | 185,000 |
1986/02/22 | 311 | 312 | 310 | 310 | 254,000 |
1986/02/21 | 315 | 315 | 311 | 311 | 320,000 |
1986/02/20 | 313 | 315 | 312 | 315 | 259,000 |
1986/02/19 | 312 | 319 | 311 | 313 | 232,000 |
1986/02/18 | 316 | 320 | 312 | 312 | 223,000 |
1986/02/17 | 324 | 324 | 312 | 312 | 310,000 |
1986/02/15 | 322 | 322 | 316 | 316 | 124,000 |
1986/02/14 | 315 | 322 | 315 | 320 | 212,000 |
1986/02/13 | 321 | 325 | 312 | 312 | 491,000 |
1986/02/12 | 317 | 325 | 317 | 325 | 394,000 |
1986/02/10 | 315 | 319 | 312 | 314 | 306,000 |
1986/02/07 | 313 | 318 | 312 | 312 | 350,000 |
1986/02/06 | 307 | 312 | 306 | 310 | 788,000 |
1986/02/05 | 335 | 337 | 325 | 325 | 464,000 |
1986/02/04 | 345 | 348 | 321 | 330 | 888,000 |
1986/02/03 | 332 | 345 | 329 | 344 | 1,786,000 |
1986/02/01 | 321 | 327 | 317 | 327 | 466,000 |
1986/01/31 | 321 | 325 | 318 | 320 | 422,000 |
1986/01/30 | 310 | 320 | 309 | 316 | 386,000 |
1986/01/29 | 317 | 318 | 312 | 312 | 229,000 |
1986/01/28 | 318 | 324 | 318 | 319 | 202,000 |
1986/01/27 | 324 | 325 | 315 | 317 | 277,000 |
1986/01/25 | 320 | 329 | 318 | 322 | 364,000 |
1986/01/24 | 316 | 322 | 316 | 316 | 258,000 |
1986/01/23 | 319 | 322 | 315 | 315 | 362,000 |
1986/01/22 | 306 | 320 | 306 | 314 | 363,000 |
1986/01/21 | 314 | 315 | 306 | 306 | 181,000 |
1986/01/20 | 314 | 315 | 310 | 310 | 120,000 |
1986/01/18 | 315 | 318 | 311 | 312 | 211,000 |
1986/01/17 | 313 | 318 | 313 | 314 | 212,000 |
1986/01/16 | 315 | 317 | 315 | 315 | 176,000 |
1986/01/14 | 318 | 318 | 316 | 316 | 117,000 |
1986/01/13 | 324 | 324 | 315 | 316 | 92,000 |
1986/01/10 | 313 | 324 | 313 | 324 | 525,000 |
1986/01/09 | 320 | 325 | 315 | 315 | 382,000 |
1986/01/08 | 333 | 333 | 319 | 324 | 445,000 |
1986/01/07 | 328 | 335 | 325 | 328 | 516,000 |
1986/01/06 | 318 | 328 | 318 | 325 | 255,000 |
1986/01/04 | 316 | 320 | 315 | 317 | 561,000 |