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 |
---|---|---|---|---|---|
1992/12/30 | 300 | 305 | 297 | 300 | 32,000 |
1992/12/29 | 305 | 308 | 303 | 308 | 24,000 |
1992/12/28 | 301 | 303 | 301 | 303 | 18,000 |
1992/12/25 | 302 | 308 | 299 | 301 | 67,000 |
1992/12/24 | 304 | 305 | 300 | 300 | 98,000 |
1992/12/22 | 306 | 306 | 302 | 304 | 49,000 |
1992/12/21 | 310 | 315 | 307 | 307 | 97,000 |
1992/12/18 | 303 | 310 | 303 | 310 | 82,000 |
1992/12/17 | 317 | 317 | 303 | 303 | 67,000 |
1992/12/16 | 309 | 317 | 305 | 312 | 41,000 |
1992/12/15 | 310 | 310 | 302 | 309 | 127,000 |
1992/12/14 | 306 | 310 | 306 | 307 | 36,000 |
1992/12/11 | 310 | 315 | 305 | 312 | 157,000 |
1992/12/10 | 319 | 320 | 315 | 320 | 146,000 |
1992/12/09 | 310 | 310 | 303 | 310 | 74,000 |
1992/12/08 | 310 | 315 | 310 | 310 | 50,000 |
1992/12/07 | 306 | 306 | 303 | 305 | 38,000 |
1992/12/04 | 305 | 306 | 296 | 298 | 117,000 |
1992/12/03 | 320 | 320 | 310 | 310 | 126,000 |
1992/12/02 | 325 | 325 | 318 | 318 | 109,000 |
1992/12/01 | 329 | 336 | 325 | 325 | 285,000 |
1992/11/30 | 310 | 323 | 310 | 320 | 126,000 |
1992/11/27 | 300 | 309 | 300 | 308 | 90,000 |
1992/11/26 | 296 | 310 | 296 | 300 | 108,000 |
1992/11/25 | 295 | 299 | 295 | 298 | 120,000 |
1992/11/24 | 287 | 305 | 285 | 295 | 89,000 |
1992/11/20 | 285 | 287 | 281 | 282 | 244,000 |
1992/11/19 | 293 | 293 | 286 | 288 | 239,000 |
1992/11/18 | 275 | 290 | 271 | 288 | 144,000 |
1992/11/17 | 275 | 275 | 271 | 271 | 116,000 |
1992/11/16 | 278 | 280 | 273 | 280 | 101,000 |
1992/11/13 | 273 | 273 | 266 | 273 | 441,000 |
1992/11/12 | 286 | 288 | 268 | 273 | 140,000 |
1992/11/11 | 290 | 290 | 286 | 286 | 138,000 |
1992/11/10 | 295 | 296 | 291 | 292 | 124,000 |
1992/11/09 | 306 | 307 | 290 | 299 | 95,000 |
1992/11/06 | 316 | 317 | 311 | 311 | 138,000 |
1992/11/05 | 321 | 324 | 315 | 316 | 89,000 |
1992/11/04 | 326 | 330 | 318 | 318 | 53,000 |
1992/11/02 | 340 | 340 | 326 | 333 | 66,000 |
1992/10/30 | 335 | 340 | 333 | 340 | 97,000 |
1992/10/29 | 349 | 349 | 336 | 336 | 28,000 |
1992/10/28 | 346 | 346 | 340 | 340 | 48,000 |
1992/10/27 | 346 | 347 | 341 | 341 | 33,000 |
1992/10/26 | 353 | 353 | 345 | 345 | 28,000 |
1992/10/23 | 355 | 355 | 344 | 348 | 57,000 |
1992/10/22 | 352 | 352 | 346 | 346 | 15,000 |
1992/10/21 | 344 | 349 | 344 | 344 | 53,000 |
1992/10/20 | 349 | 350 | 341 | 345 | 47,000 |
1992/10/19 | 352 | 353 | 352 | 352 | 27,000 |
1992/10/16 | 355 | 359 | 352 | 352 | 75,000 |
1992/10/15 | 368 | 368 | 356 | 360 | 66,000 |
1992/10/14 | 371 | 371 | 362 | 369 | 32,000 |
1992/10/13 | 354 | 373 | 354 | 370 | 29,000 |
1992/10/12 | 363 | 363 | 353 | 360 | 58,000 |
1992/10/09 | 361 | 361 | 353 | 353 | 55,000 |
1992/10/08 | 368 | 368 | 354 | 354 | 255,000 |
1992/10/07 | 368 | 371 | 364 | 367 | 84,000 |
1992/10/06 | 354 | 365 | 354 | 365 | 61,000 |
1992/10/05 | 366 | 370 | 355 | 365 | 50,000 |
1992/10/02 | 355 | 365 | 354 | 365 | 18,000 |
1992/10/01 | 356 | 359 | 353 | 353 | 61,000 |
1992/09/30 | 375 | 375 | 360 | 365 | 51,000 |
1992/09/29 | 380 | 380 | 370 | 370 | 33,000 |
1992/09/28 | 380 | 380 | 371 | 380 | 36,000 |
1992/09/25 | 376 | 379 | 375 | 375 | 31,000 |
1992/09/24 | 365 | 380 | 365 | 372 | 76,000 |
1992/09/22 | 363 | 378 | 363 | 370 | 62,000 |
1992/09/21 | 375 | 381 | 362 | 366 | 56,000 |
1992/09/18 | 365 | 373 | 365 | 373 | 60,000 |
1992/09/17 | 370 | 370 | 365 | 368 | 53,000 |
1992/09/16 | 386 | 388 | 371 | 375 | 134,000 |
1992/09/14 | 386 | 388 | 380 | 388 | 69,000 |
1992/09/11 | 394 | 395 | 381 | 381 | 153,000 |
1992/09/10 | 386 | 390 | 385 | 389 | 168,000 |
1992/09/09 | 385 | 385 | 380 | 385 | 81,000 |
1992/09/08 | 388 | 390 | 380 | 380 | 160,000 |
1992/09/07 | 390 | 395 | 386 | 389 | 133,000 |
1992/09/04 | 395 | 400 | 390 | 395 | 238,000 |
1992/09/03 | 370 | 385 | 362 | 385 | 137,000 |
1992/09/02 | 379 | 384 | 370 | 370 | 114,000 |
1992/09/01 | 400 | 404 | 380 | 380 | 152,000 |
1992/08/31 | 395 | 403 | 385 | 395 | 253,000 |
1992/08/28 | 365 | 397 | 360 | 390 | 289,000 |
1992/08/27 | 340 | 365 | 340 | 365 | 281,000 |
1992/08/26 | 335 | 345 | 335 | 340 | 89,000 |
1992/08/25 | 345 | 350 | 340 | 341 | 140,000 |
1992/08/24 | 340 | 369 | 336 | 350 | 335,000 |
1992/08/21 | 295 | 330 | 295 | 330 | 355,000 |
1992/08/20 | 285 | 305 | 280 | 300 | 222,000 |
1992/08/19 | 280 | 290 | 275 | 280 | 128,000 |
1992/08/18 | 289 | 290 | 271 | 275 | 57,000 |
1992/08/17 | 285 | 300 | 285 | 299 | 99,000 |
1992/08/14 | 275 | 283 | 271 | 280 | 245,000 |
1992/08/13 | 275 | 288 | 275 | 280 | 149,000 |
1992/08/12 | 296 | 296 | 270 | 275 | 186,000 |
1992/08/11 | 320 | 320 | 303 | 303 | 121,000 |
1992/08/10 | 320 | 327 | 311 | 327 | 161,000 |
1992/08/07 | 356 | 356 | 332 | 332 | 88,000 |
1992/08/06 | 363 | 370 | 356 | 365 | 48,000 |
1992/08/05 | 365 | 370 | 363 | 363 | 53,000 |
1992/08/04 | 365 | 367 | 365 | 367 | 6,000 |
1992/08/03 | 369 | 375 | 360 | 360 | 47,000 |
1992/07/31 | 358 | 368 | 355 | 362 | 82,000 |
1992/07/30 | 355 | 358 | 354 | 358 | 74,000 |
1992/07/29 | 377 | 379 | 351 | 351 | 130,000 |
1992/07/28 | 375 | 375 | 365 | 370 | 239,000 |
1992/07/27 | 383 | 393 | 372 | 372 | 176,000 |
1992/07/24 | 389 | 389 | 373 | 380 | 46,000 |
1992/07/23 | 375 | 393 | 370 | 392 | 199,000 |
1992/07/22 | 381 | 381 | 370 | 371 | 166,000 |
1992/07/21 | 376 | 380 | 370 | 371 | 179,000 |
1992/07/20 | 392 | 393 | 375 | 376 | 144,000 |
1992/07/17 | 402 | 403 | 394 | 394 | 205,000 |
1992/07/16 | 435 | 435 | 417 | 417 | 101,000 |
1992/07/15 | 410 | 445 | 410 | 430 | 420,000 |
1992/07/14 | 410 | 410 | 404 | 408 | 74,000 |
1992/07/13 | 416 | 416 | 405 | 410 | 52,000 |
1992/07/10 | 415 | 420 | 406 | 406 | 134,000 |
1992/07/09 | 395 | 404 | 395 | 400 | 95,000 |
1992/07/08 | 400 | 400 | 390 | 390 | 75,000 |
1992/07/07 | 400 | 404 | 395 | 395 | 81,000 |
1992/07/06 | 399 | 405 | 392 | 400 | 110,000 |
1992/07/03 | 403 | 408 | 399 | 399 | 118,000 |
1992/07/02 | 361 | 404 | 361 | 399 | 190,000 |
1992/07/01 | 350 | 355 | 348 | 355 | 230,000 |
1992/06/30 | 342 | 350 | 342 | 350 | 99,000 |
1992/06/29 | 350 | 351 | 342 | 344 | 84,000 |
1992/06/26 | 364 | 369 | 341 | 345 | 249,000 |
1992/06/25 | 366 | 370 | 356 | 361 | 139,000 |
1992/06/24 | 384 | 385 | 365 | 374 | 100,000 |
1992/06/23 | 385 | 387 | 375 | 385 | 87,000 |
1992/06/22 | 399 | 400 | 385 | 385 | 72,000 |
1992/06/19 | 400 | 400 | 386 | 399 | 84,000 |
1992/06/18 | 400 | 400 | 390 | 395 | 124,000 |
1992/06/17 | 422 | 422 | 400 | 400 | 77,000 |
1992/06/16 | 430 | 430 | 420 | 422 | 64,000 |
1992/06/15 | 432 | 434 | 420 | 430 | 68,000 |
1992/06/12 | 437 | 437 | 430 | 431 | 126,000 |
1992/06/11 | 445 | 445 | 432 | 432 | 129,000 |
1992/06/10 | 443 | 448 | 440 | 442 | 78,000 |
1992/06/09 | 439 | 444 | 438 | 438 | 55,000 |
1992/06/08 | 439 | 440 | 435 | 436 | 40,000 |
1992/06/05 | 450 | 453 | 439 | 439 | 113,000 |
1992/06/04 | 460 | 460 | 450 | 453 | 111,000 |
1992/06/03 | 450 | 475 | 450 | 460 | 118,000 |
1992/06/02 | 460 | 460 | 450 | 450 | 82,000 |
1992/06/01 | 461 | 467 | 455 | 460 | 77,000 |
1992/05/29 | 461 | 462 | 453 | 460 | 99,000 |
1992/05/28 | 451 | 463 | 451 | 463 | 39,000 |
1992/05/27 | 460 | 460 | 448 | 451 | 192,000 |
1992/05/26 | 465 | 470 | 463 | 465 | 97,000 |
1992/05/25 | 480 | 481 | 464 | 466 | 124,000 |
1992/05/22 | 492 | 492 | 475 | 475 | 172,000 |
1992/05/21 | 510 | 510 | 487 | 487 | 200,000 |
1992/05/20 | 500 | 514 | 495 | 500 | 478,000 |
1992/05/19 | 500 | 510 | 490 | 495 | 886,000 |
1992/05/18 | 482 | 495 | 480 | 495 | 371,000 |
1992/05/15 | 501 | 510 | 487 | 487 | 420,000 |
1992/05/14 | 522 | 524 | 496 | 496 | 489,000 |
1992/05/13 | 543 | 543 | 520 | 521 | 684,000 |
1992/05/12 | 530 | 546 | 515 | 543 | 881,000 |
1992/05/11 | 520 | 520 | 506 | 520 | 529,000 |
1992/05/08 | 500 | 516 | 496 | 510 | 773,000 |
1992/05/07 | 455 | 488 | 455 | 481 | 384,000 |
1992/05/06 | 440 | 465 | 438 | 455 | 234,000 |
1992/05/01 | 455 | 460 | 445 | 445 | 138,000 |
1992/04/30 | 475 | 476 | 450 | 455 | 178,000 |
1992/04/28 | 461 | 482 | 451 | 471 | 301,000 |
1992/04/27 | 449 | 466 | 446 | 456 | 75,000 |
1992/04/24 | 448 | 449 | 440 | 446 | 163,000 |
1992/04/23 | 426 | 450 | 420 | 443 | 191,000 |
1992/04/22 | 421 | 429 | 421 | 424 | 179,000 |
1992/04/21 | 438 | 440 | 419 | 421 | 355,000 |
1992/04/20 | 474 | 474 | 438 | 438 | 209,000 |
1992/04/17 | 480 | 485 | 462 | 469 | 238,000 |
1992/04/16 | 500 | 514 | 480 | 490 | 1,457,000 |
1992/04/15 | 469 | 502 | 466 | 495 | 1,214,000 |
1992/04/14 | 420 | 459 | 410 | 459 | 312,000 |
1992/04/13 | 415 | 430 | 406 | 420 | 196,000 |
1992/04/10 | 370 | 410 | 370 | 410 | 170,000 |
1992/04/09 | 343 | 363 | 343 | 355 | 347,000 |
1992/04/08 | 351 | 358 | 341 | 346 | 331,000 |
1992/04/07 | 392 | 392 | 361 | 361 | 96,000 |
1992/04/06 | 374 | 395 | 374 | 392 | 175,000 |
1992/04/03 | 366 | 370 | 355 | 364 | 229,000 |
1992/04/02 | 393 | 398 | 360 | 376 | 381,000 |
1992/04/01 | 431 | 431 | 390 | 390 | 212,000 |
1992/03/31 | 440 | 446 | 435 | 438 | 170,000 |
1992/03/30 | 430 | 432 | 430 | 430 | 90,000 |
1992/03/27 | 461 | 462 | 440 | 440 | 87,000 |
1992/03/26 | 461 | 471 | 460 | 460 | 44,000 |
1992/03/25 | 455 | 463 | 455 | 463 | 133,000 |
1992/03/24 | 465 | 465 | 450 | 465 | 84,000 |
1992/03/23 | 470 | 476 | 460 | 466 | 285,000 |
1992/03/19 | 460 | 485 | 460 | 475 | 135,000 |
1992/03/18 | 491 | 491 | 455 | 455 | 390,000 |
1992/03/17 | 520 | 525 | 485 | 495 | 110,000 |
1992/03/16 | 529 | 529 | 520 | 520 | 54,000 |
1992/03/13 | 536 | 537 | 525 | 525 | 82,000 |
1992/03/12 | 538 | 550 | 538 | 550 | 86,000 |
1992/03/11 | 550 | 550 | 545 | 546 | 66,000 |
1992/03/10 | 557 | 557 | 548 | 550 | 51,000 |
1992/03/09 | 556 | 560 | 548 | 557 | 42,000 |
1992/03/06 | 550 | 559 | 550 | 556 | 34,000 |
1992/03/05 | 556 | 556 | 547 | 547 | 45,000 |
1992/03/04 | 557 | 558 | 555 | 556 | 57,000 |
1992/03/03 | 563 | 563 | 557 | 558 | 30,000 |
1992/03/02 | 555 | 565 | 555 | 561 | 42,000 |
1992/02/28 | 556 | 562 | 555 | 555 | 49,000 |
1992/02/27 | 575 | 575 | 551 | 551 | 27,000 |
1992/02/26 | 543 | 575 | 542 | 570 | 53,000 |
1992/02/25 | 538 | 568 | 538 | 540 | 163,000 |
1992/02/24 | 540 | 545 | 539 | 539 | 67,000 |
1992/02/21 | 546 | 555 | 539 | 539 | 121,000 |
1992/02/20 | 551 | 555 | 540 | 541 | 133,000 |
1992/02/19 | 553 | 560 | 550 | 551 | 235,000 |
1992/02/18 | 562 | 565 | 551 | 551 | 75,000 |
1992/02/17 | 555 | 572 | 555 | 572 | 55,000 |
1992/02/14 | 580 | 580 | 560 | 578 | 252,000 |
1992/02/13 | 581 | 590 | 561 | 561 | 301,000 |
1992/02/12 | 606 | 606 | 580 | 580 | 88,000 |
1992/02/10 | 626 | 626 | 615 | 620 | 67,000 |
1992/02/07 | 631 | 637 | 624 | 624 | 497,000 |
1992/02/06 | 625 | 632 | 625 | 632 | 108,000 |
1992/02/05 | 620 | 629 | 617 | 629 | 112,000 |
1992/02/04 | 622 | 622 | 619 | 619 | 66,000 |
1992/02/03 | 630 | 634 | 622 | 624 | 106,000 |
1992/01/31 | 620 | 630 | 618 | 621 | 198,000 |
1992/01/30 | 615 | 619 | 612 | 613 | 51,000 |
1992/01/29 | 625 | 630 | 615 | 625 | 150,000 |
1992/01/28 | 615 | 629 | 613 | 629 | 257,000 |
1992/01/27 | 599 | 610 | 599 | 609 | 169,000 |
1992/01/24 | 593 | 600 | 585 | 593 | 80,000 |
1992/01/23 | 582 | 595 | 581 | 583 | 87,000 |
1992/01/22 | 565 | 587 | 561 | 580 | 157,000 |
1992/01/21 | 570 | 579 | 550 | 579 | 268,000 |
1992/01/20 | 594 | 594 | 562 | 579 | 240,000 |
1992/01/17 | 592 | 600 | 588 | 600 | 174,000 |
1992/01/16 | 609 | 619 | 603 | 619 | 234,000 |
1992/01/14 | 599 | 600 | 597 | 599 | 172,000 |
1992/01/13 | 610 | 610 | 598 | 598 | 141,000 |
1992/01/10 | 620 | 620 | 610 | 610 | 119,000 |
1992/01/09 | 618 | 618 | 606 | 610 | 74,000 |
1992/01/08 | 629 | 629 | 601 | 605 | 95,000 |
1992/01/07 | 631 | 632 | 625 | 625 | 116,000 |
1992/01/06 | 625 | 630 | 620 | 624 | 70,000 |