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 |
---|---|---|---|---|---|
1987/12/28 | 395 | 395 | 380 | 390 | 406,000 |
1987/12/26 | 416 | 416 | 400 | 400 | 332,000 |
1987/12/25 | 421 | 426 | 407 | 411 | 595,000 |
1987/12/24 | 439 | 440 | 430 | 430 | 280,000 |
1987/12/23 | 440 | 443 | 432 | 432 | 497,000 |
1987/12/22 | 449 | 449 | 440 | 440 | 744,000 |
1987/12/21 | 437 | 444 | 435 | 440 | 946,000 |
1987/12/18 | 429 | 429 | 421 | 423 | 633,000 |
1987/12/17 | 446 | 448 | 430 | 430 | 605,000 |
1987/12/16 | 460 | 462 | 445 | 446 | 1,396,000 |
1987/12/15 | 465 | 471 | 450 | 452 | 6,218,000 |
1987/12/14 | 454 | 464 | 450 | 453 | 6,353,000 |
1987/12/11 | 445 | 455 | 426 | 430 | 5,171,000 |
1987/12/10 | 430 | 451 | 430 | 448 | 6,047,000 |
1987/12/09 | 434 | 435 | 426 | 432 | 1,233,000 |
1987/12/08 | 412 | 432 | 412 | 432 | 1,315,000 |
1987/12/07 | 425 | 428 | 406 | 406 | 735,000 |
1987/12/05 | 423 | 430 | 420 | 421 | 971,000 |
1987/12/04 | 430 | 442 | 425 | 433 | 3,759,000 |
1987/12/03 | 440 | 448 | 426 | 435 | 7,905,000 |
1987/12/02 | 400 | 423 | 400 | 413 | 3,346,000 |
1987/12/01 | 382 | 397 | 375 | 397 | 486,000 |
1987/11/30 | 398 | 398 | 387 | 392 | 400,000 |
1987/11/28 | 390 | 398 | 387 | 396 | 433,000 |
1987/11/27 | 390 | 395 | 380 | 385 | 1,004,000 |
1987/11/26 | 390 | 399 | 384 | 395 | 651,000 |
1987/11/25 | 385 | 390 | 385 | 390 | 243,000 |
1987/11/24 | 390 | 393 | 370 | 380 | 277,000 |
1987/11/20 | 376 | 394 | 373 | 390 | 488,000 |
1987/11/19 | 376 | 383 | 373 | 373 | 358,000 |
1987/11/18 | 357 | 373 | 357 | 373 | 221,000 |
1987/11/17 | 368 | 375 | 366 | 366 | 101,000 |
1987/11/16 | 370 | 370 | 365 | 366 | 154,000 |
1987/11/13 | 357 | 357 | 349 | 355 | 459,000 |
1987/11/12 | 340 | 347 | 330 | 334 | 554,000 |
1987/11/11 | 358 | 360 | 320 | 331 | 630,000 |
1987/11/10 | 374 | 375 | 358 | 358 | 196,000 |
1987/11/09 | 379 | 380 | 376 | 377 | 109,000 |
1987/11/07 | 390 | 390 | 376 | 376 | 233,000 |
1987/11/06 | 392 | 395 | 390 | 392 | 246,000 |
1987/11/05 | 395 | 395 | 385 | 390 | 542,000 |
1987/11/04 | 391 | 399 | 388 | 395 | 404,000 |
1987/11/02 | 388 | 390 | 377 | 390 | 323,000 |
1987/10/31 | 385 | 389 | 376 | 386 | 446,000 |
1987/10/30 | 377 | 380 | 371 | 379 | 307,000 |
1987/10/29 | 385 | 385 | 362 | 367 | 590,000 |
1987/10/28 | 379 | 397 | 372 | 380 | 884,000 |
1987/10/27 | 360 | 370 | 360 | 370 | 236,000 |
1987/10/26 | 380 | 385 | 360 | 370 | 334,000 |
1987/10/24 | 382 | 390 | 378 | 390 | 237,000 |
1987/10/23 | 373 | 382 | 370 | 372 | 622,000 |
1987/10/22 | 395 | 407 | 382 | 382 | 821,000 |
1987/10/21 | 375 | 390 | 370 | 390 | 1,132,000 |
1987/10/19 | 412 | 419 | 409 | 412 | 410,000 |
1987/10/16 | 433 | 433 | 422 | 432 | 511,000 |
1987/10/15 | 434 | 440 | 430 | 438 | 506,000 |
1987/10/14 | 438 | 448 | 437 | 444 | 1,453,000 |
1987/10/13 | 430 | 437 | 425 | 437 | 562,000 |
1987/10/12 | 437 | 438 | 425 | 435 | 551,000 |
1987/10/09 | 426 | 440 | 426 | 440 | 3,875,000 |
1987/10/08 | 421 | 430 | 421 | 425 | 1,270,000 |
1987/10/07 | 409 | 425 | 405 | 420 | 1,665,000 |
1987/10/06 | 403 | 414 | 403 | 414 | 734,000 |
1987/10/05 | 399 | 402 | 398 | 402 | 341,000 |
1987/10/03 | 400 | 400 | 395 | 400 | 177,000 |
1987/10/02 | 400 | 405 | 395 | 401 | 333,000 |
1987/10/01 | 405 | 405 | 400 | 400 | 396,000 |
1987/09/30 | 403 | 405 | 401 | 405 | 419,000 |
1987/09/29 | 400 | 403 | 395 | 403 | 411,000 |
1987/09/28 | 400 | 400 | 390 | 400 | 345,000 |
1987/09/26 | 393 | 400 | 393 | 400 | 264,000 |
1987/09/25 | 401 | 401 | 382 | 382 | 301,000 |
1987/09/24 | 405 | 409 | 401 | 401 | 463,000 |
1987/09/22 | 394 | 400 | 390 | 400 | 388,000 |
1987/09/21 | 400 | 403 | 393 | 393 | 563,000 |
1987/09/18 | 400 | 405 | 395 | 395 | 386,000 |
1987/09/17 | 398 | 399 | 393 | 399 | 206,000 |
1987/09/16 | 394 | 401 | 393 | 399 | 623,000 |
1987/09/14 | 390 | 399 | 389 | 394 | 285,000 |
1987/09/11 | 389 | 390 | 383 | 385 | 346,000 |
1987/09/10 | 395 | 395 | 389 | 391 | 238,000 |
1987/09/09 | 379 | 405 | 377 | 405 | 374,000 |
1987/09/08 | 384 | 385 | 371 | 379 | 375,000 |
1987/09/07 | 391 | 393 | 380 | 385 | 308,000 |
1987/09/05 | 396 | 396 | 387 | 390 | 245,000 |
1987/09/04 | 392 | 397 | 390 | 397 | 457,000 |
1987/09/03 | 406 | 406 | 385 | 387 | 877,000 |
1987/09/02 | 410 | 413 | 406 | 406 | 542,000 |
1987/09/01 | 410 | 415 | 408 | 410 | 451,000 |
1987/08/31 | 415 | 418 | 405 | 410 | 524,000 |
1987/08/29 | 425 | 425 | 415 | 420 | 553,000 |
1987/08/28 | 440 | 442 | 425 | 425 | 2,468,000 |
1987/08/27 | 423 | 440 | 421 | 438 | 4,838,000 |
1987/08/26 | 417 | 424 | 410 | 423 | 4,356,000 |
1987/08/25 | 401 | 414 | 398 | 414 | 2,591,000 |
1987/08/24 | 405 | 409 | 396 | 396 | 2,358,000 |
1987/08/22 | 389 | 393 | 386 | 393 | 624,000 |
1987/08/21 | 380 | 388 | 380 | 384 | 772,000 |
1987/08/20 | 374 | 375 | 372 | 375 | 325,000 |
1987/08/19 | 377 | 377 | 372 | 372 | 193,000 |
1987/08/18 | 376 | 378 | 375 | 377 | 188,000 |
1987/08/17 | 375 | 379 | 371 | 372 | 194,000 |
1987/08/14 | 376 | 380 | 369 | 370 | 395,000 |
1987/08/13 | 385 | 385 | 374 | 374 | 313,000 |
1987/08/12 | 385 | 390 | 381 | 384 | 688,000 |
1987/08/11 | 385 | 385 | 380 | 382 | 336,000 |
1987/08/10 | 373 | 385 | 371 | 380 | 434,000 |
1987/08/07 | 365 | 372 | 365 | 368 | 440,000 |
1987/08/06 | 370 | 375 | 365 | 365 | 220,000 |
1987/08/05 | 368 | 370 | 366 | 367 | 258,000 |
1987/08/04 | 378 | 378 | 365 | 365 | 456,000 |
1987/08/03 | 383 | 389 | 377 | 378 | 609,000 |
1987/08/01 | 381 | 390 | 380 | 382 | 358,000 |
1987/07/31 | 377 | 390 | 375 | 390 | 1,063,000 |
1987/07/30 | 395 | 397 | 382 | 382 | 1,234,000 |
1987/07/29 | 388 | 404 | 386 | 399 | 9,528,000 |
1987/07/28 | 351 | 385 | 350 | 384 | 6,627,000 |
1987/07/27 | 352 | 353 | 348 | 350 | 151,000 |
1987/07/25 | 349 | 353 | 344 | 350 | 190,000 |
1987/07/24 | 337 | 348 | 337 | 348 | 367,000 |
1987/07/23 | 339 | 339 | 333 | 335 | 156,000 |
1987/07/22 | 338 | 345 | 335 | 338 | 300,000 |
1987/07/21 | 333 | 338 | 326 | 338 | 297,000 |
1987/07/20 | 345 | 350 | 330 | 334 | 217,000 |
1987/07/17 | 355 | 357 | 343 | 343 | 613,000 |
1987/07/16 | 359 | 359 | 355 | 355 | 319,000 |
1987/07/15 | 358 | 359 | 354 | 359 | 560,000 |
1987/07/14 | 353 | 357 | 352 | 353 | 383,000 |
1987/07/13 | 358 | 359 | 352 | 352 | 361,000 |
1987/07/10 | 359 | 359 | 353 | 357 | 945,000 |
1987/07/09 | 371 | 372 | 353 | 359 | 2,482,000 |
1987/07/08 | 363 | 373 | 361 | 368 | 4,838,000 |
1987/07/07 | 357 | 364 | 350 | 358 | 3,224,000 |
1987/07/06 | 354 | 358 | 346 | 352 | 2,479,000 |
1987/07/04 | 348 | 355 | 345 | 353 | 2,683,000 |
1987/07/03 | 335 | 350 | 335 | 342 | 3,349,000 |
1987/07/02 | 323 | 333 | 323 | 332 | 780,000 |
1987/07/01 | 318 | 320 | 310 | 313 | 367,000 |
1987/06/30 | 329 | 329 | 318 | 318 | 387,000 |
1987/06/29 | 329 | 335 | 321 | 326 | 574,000 |
1987/06/27 | 319 | 325 | 319 | 325 | 271,000 |
1987/06/26 | 315 | 318 | 314 | 318 | 248,000 |
1987/06/25 | 315 | 319 | 311 | 315 | 117,000 |
1987/06/24 | 310 | 314 | 308 | 312 | 287,000 |
1987/06/23 | 314 | 315 | 310 | 310 | 272,000 |
1987/06/22 | 319 | 319 | 314 | 314 | 175,000 |
1987/06/19 | 317 | 324 | 314 | 314 | 259,000 |
1987/06/18 | 321 | 325 | 317 | 317 | 209,000 |
1987/06/17 | 316 | 324 | 316 | 324 | 289,000 |
1987/06/16 | 319 | 320 | 313 | 313 | 187,000 |
1987/06/15 | 319 | 322 | 315 | 317 | 226,000 |
1987/06/12 | 327 | 327 | 318 | 319 | 265,000 |
1987/06/11 | 330 | 330 | 325 | 328 | 152,000 |
1987/06/10 | 333 | 333 | 325 | 329 | 489,000 |
1987/06/09 | 338 | 338 | 323 | 329 | 474,000 |
1987/06/08 | 335 | 340 | 334 | 337 | 866,000 |
1987/06/06 | 330 | 334 | 330 | 333 | 674,000 |
1987/06/05 | 325 | 330 | 323 | 330 | 1,085,000 |
1987/06/04 | 318 | 325 | 317 | 321 | 723,000 |
1987/06/03 | 316 | 318 | 312 | 315 | 447,000 |
1987/06/02 | 316 | 318 | 315 | 315 | 309,000 |
1987/06/01 | 321 | 323 | 315 | 315 | 652,000 |
1987/05/30 | 318 | 319 | 315 | 319 | 451,000 |
1987/05/29 | 320 | 320 | 310 | 317 | 700,000 |
1987/05/28 | 305 | 320 | 305 | 319 | 1,386,000 |
1987/05/27 | 301 | 305 | 300 | 303 | 271,000 |
1987/05/26 | 304 | 304 | 297 | 298 | 230,000 |
1987/05/25 | 301 | 308 | 301 | 303 | 179,000 |
1987/05/23 | 300 | 300 | 296 | 297 | 257,000 |
1987/05/22 | 305 | 309 | 296 | 299 | 308,000 |
1987/05/21 | 299 | 310 | 290 | 310 | 592,000 |
1987/05/20 | 302 | 305 | 295 | 295 | 241,000 |
1987/05/19 | 292 | 300 | 292 | 300 | 320,000 |
1987/05/18 | 298 | 299 | 287 | 287 | 448,000 |
1987/05/15 | 310 | 313 | 300 | 300 | 280,000 |
1987/05/14 | 315 | 315 | 301 | 310 | 406,000 |
1987/05/13 | 318 | 323 | 310 | 315 | 1,862,000 |
1987/05/12 | 295 | 315 | 295 | 313 | 1,615,000 |
1987/05/11 | 285 | 290 | 285 | 288 | 659,000 |
1987/05/08 | 280 | 285 | 278 | 278 | 292,000 |
1987/05/07 | 283 | 283 | 275 | 278 | 175,000 |
1987/05/06 | 281 | 288 | 281 | 282 | 58,000 |
1987/05/02 | 280 | 289 | 278 | 280 | 90,000 |
1987/05/01 | 277 | 285 | 277 | 285 | 77,000 |
1987/04/30 | 275 | 287 | 275 | 287 | 83,000 |
1987/04/28 | 278 | 283 | 270 | 275 | 182,000 |
1987/04/27 | 280 | 285 | 280 | 285 | 41,000 |
1987/04/25 | 279 | 282 | 279 | 282 | 74,000 |
1987/04/24 | 280 | 285 | 278 | 278 | 135,000 |
1987/04/23 | 281 | 286 | 278 | 278 | 223,000 |
1987/04/22 | 288 | 295 | 281 | 286 | 179,000 |
1987/04/21 | 291 | 293 | 287 | 287 | 219,000 |
1987/04/20 | 293 | 293 | 286 | 286 | 1,294,000 |
1987/04/17 | 293 | 297 | 292 | 293 | 89,000 |
1987/04/16 | 300 | 304 | 290 | 290 | 125,000 |
1987/04/15 | 304 | 307 | 300 | 300 | 192,000 |
1987/04/14 | 295 | 310 | 293 | 303 | 209,000 |
1987/04/13 | 296 | 299 | 292 | 295 | 131,000 |
1987/04/10 | 300 | 300 | 291 | 291 | 244,000 |
1987/04/09 | 302 | 306 | 301 | 302 | 256,000 |
1987/04/08 | 299 | 302 | 298 | 300 | 298,000 |
1987/04/07 | 300 | 303 | 298 | 298 | 161,000 |
1987/04/06 | 305 | 305 | 297 | 297 | 213,000 |
1987/04/04 | 309 | 310 | 296 | 296 | 278,000 |
1987/04/03 | 303 | 310 | 301 | 307 | 335,000 |
1987/04/02 | 292 | 303 | 290 | 303 | 232,000 |
1987/04/01 | 296 | 303 | 287 | 290 | 136,000 |
1987/03/31 | 288 | 299 | 287 | 298 | 234,000 |
1987/03/30 | 308 | 310 | 296 | 298 | 229,000 |
1987/03/28 | 304 | 314 | 304 | 306 | 325,000 |
1987/03/27 | 295 | 300 | 291 | 295 | 150,000 |
1987/03/26 | 300 | 301 | 291 | 291 | 389,000 |
1987/03/25 | 313 | 315 | 300 | 304 | 456,000 |
1987/03/24 | 319 | 321 | 305 | 310 | 595,000 |
1987/03/23 | 318 | 325 | 315 | 315 | 1,860,000 |
1987/03/20 | 299 | 315 | 295 | 310 | 1,220,000 |
1987/03/19 | 304 | 305 | 290 | 295 | 523,000 |
1987/03/18 | 293 | 300 | 289 | 299 | 857,000 |
1987/03/17 | 280 | 293 | 276 | 289 | 287,000 |
1987/03/16 | 293 | 295 | 281 | 281 | 149,000 |
1987/03/13 | 281 | 294 | 281 | 290 | 264,000 |
1987/03/12 | 290 | 294 | 286 | 286 | 352,000 |
1987/03/11 | 285 | 300 | 285 | 290 | 488,000 |
1987/03/10 | 279 | 284 | 279 | 283 | 148,000 |
1987/03/09 | 285 | 285 | 276 | 276 | 163,000 |
1987/03/07 | 281 | 285 | 281 | 285 | 178,000 |
1987/03/06 | 275 | 282 | 275 | 280 | 152,000 |
1987/03/05 | 281 | 283 | 268 | 270 | 169,000 |
1987/03/04 | 281 | 289 | 280 | 280 | 227,000 |
1987/03/03 | 279 | 285 | 275 | 280 | 149,000 |
1987/03/02 | 267 | 280 | 267 | 279 | 241,000 |
1987/02/28 | 268 | 269 | 267 | 267 | 52,000 |
1987/02/27 | 269 | 270 | 266 | 269 | 156,000 |
1987/02/26 | 278 | 280 | 266 | 267 | 182,000 |
1987/02/25 | 278 | 280 | 275 | 275 | 164,000 |
1987/02/24 | 281 | 283 | 277 | 280 | 142,000 |
1987/02/23 | 283 | 290 | 280 | 280 | 120,000 |
1987/02/20 | 291 | 292 | 277 | 280 | 306,000 |
1987/02/19 | 292 | 295 | 291 | 291 | 353,000 |
1987/02/18 | 295 | 299 | 290 | 291 | 520,000 |
1987/02/17 | 300 | 302 | 290 | 290 | 399,000 |
1987/02/16 | 300 | 305 | 296 | 302 | 610,000 |
1987/02/13 | 299 | 299 | 290 | 291 | 747,000 |
1987/02/12 | 280 | 289 | 276 | 289 | 676,000 |
1987/02/10 | 265 | 272 | 262 | 264 | 96,000 |
1987/02/09 | 266 | 269 | 263 | 263 | 54,000 |
1987/02/07 | 269 | 270 | 265 | 265 | 49,000 |
1987/02/06 | 264 | 271 | 261 | 270 | 173,000 |
1987/02/05 | 261 | 265 | 259 | 264 | 292,000 |
1987/02/04 | 261 | 262 | 257 | 257 | 359,000 |
1987/02/03 | 262 | 263 | 260 | 260 | 215,000 |
1987/02/02 | 262 | 264 | 262 | 262 | 94,000 |
1987/01/31 | 271 | 271 | 266 | 267 | 114,000 |
1987/01/30 | 272 | 275 | 271 | 272 | 77,000 |
1987/01/29 | 275 | 277 | 271 | 271 | 70,000 |
1987/01/28 | 271 | 282 | 271 | 279 | 138,000 |
1987/01/27 | 274 | 274 | 269 | 271 | 102,000 |
1987/01/26 | 267 | 276 | 267 | 276 | 79,000 |
1987/01/24 | 253 | 263 | 253 | 262 | 85,000 |
1987/01/23 | 262 | 263 | 252 | 253 | 230,000 |
1987/01/22 | 268 | 268 | 261 | 261 | 177,000 |
1987/01/21 | 270 | 273 | 265 | 267 | 85,000 |
1987/01/20 | 265 | 270 | 265 | 269 | 212,000 |
1987/01/19 | 267 | 272 | 265 | 265 | 155,000 |
1987/01/16 | 275 | 275 | 265 | 266 | 311,000 |
1987/01/14 | 279 | 287 | 271 | 275 | 386,000 |
1987/01/13 | 271 | 277 | 271 | 274 | 238,000 |
1987/01/12 | 273 | 273 | 271 | 271 | 96,000 |
1987/01/09 | 272 | 278 | 272 | 273 | 223,000 |
1987/01/08 | 276 | 278 | 270 | 274 | 115,000 |
1987/01/07 | 284 | 285 | 276 | 276 | 104,000 |
1987/01/06 | 285 | 293 | 282 | 284 | 83,000 |
1987/01/05 | 281 | 293 | 281 | 290 | 35,000 |