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 |
---|---|---|---|---|---|
1993/12/30 | 288 | 298 | 288 | 295 | 44,000 |
1993/12/29 | 291 | 294 | 286 | 287 | 87,000 |
1993/12/28 | 281 | 290 | 281 | 290 | 57,000 |
1993/12/27 | 292 | 294 | 282 | 288 | 223,000 |
1993/12/24 | 300 | 303 | 295 | 295 | 42,000 |
1993/12/22 | 306 | 307 | 300 | 303 | 129,000 |
1993/12/21 | 304 | 310 | 301 | 305 | 73,000 |
1993/12/20 | 328 | 328 | 305 | 305 | 62,000 |
1993/12/17 | 330 | 330 | 325 | 328 | 62,000 |
1993/12/16 | 328 | 337 | 328 | 330 | 109,000 |
1993/12/15 | 335 | 335 | 327 | 328 | 160,000 |
1993/12/14 | 326 | 334 | 325 | 330 | 117,000 |
1993/12/13 | 315 | 328 | 315 | 325 | 58,000 |
1993/12/10 | 319 | 324 | 315 | 315 | 145,000 |
1993/12/09 | 314 | 319 | 314 | 319 | 208,000 |
1993/12/08 | 314 | 315 | 308 | 308 | 272,000 |
1993/12/07 | 300 | 315 | 300 | 314 | 430,000 |
1993/12/06 | 294 | 304 | 290 | 300 | 166,000 |
1993/12/03 | 302 | 307 | 298 | 304 | 88,000 |
1993/12/02 | 308 | 324 | 305 | 317 | 195,000 |
1993/12/01 | 280 | 315 | 275 | 313 | 152,000 |
1993/11/30 | 265 | 280 | 262 | 280 | 92,000 |
1993/11/29 | 271 | 274 | 250 | 260 | 253,000 |
1993/11/26 | 286 | 290 | 275 | 275 | 218,000 |
1993/11/25 | 286 | 295 | 281 | 285 | 166,000 |
1993/11/24 | 295 | 300 | 290 | 290 | 144,000 |
1993/11/22 | 300 | 300 | 280 | 290 | 107,000 |
1993/11/19 | 325 | 325 | 318 | 320 | 69,000 |
1993/11/18 | 334 | 335 | 328 | 328 | 21,000 |
1993/11/17 | 331 | 335 | 326 | 335 | 92,000 |
1993/11/16 | 329 | 340 | 328 | 332 | 29,000 |
1993/11/15 | 349 | 349 | 329 | 329 | 79,000 |
1993/11/12 | 334 | 350 | 334 | 350 | 57,000 |
1993/11/11 | 330 | 334 | 324 | 334 | 99,000 |
1993/11/10 | 336 | 345 | 325 | 330 | 103,000 |
1993/11/09 | 350 | 355 | 329 | 331 | 139,000 |
1993/11/08 | 341 | 350 | 340 | 350 | 55,000 |
1993/11/05 | 358 | 358 | 322 | 340 | 211,000 |
1993/11/04 | 368 | 369 | 358 | 358 | 57,000 |
1993/11/02 | 362 | 367 | 362 | 363 | 76,000 |
1993/11/01 | 375 | 375 | 361 | 361 | 160,000 |
1993/10/29 | 358 | 380 | 358 | 380 | 292,000 |
1993/10/28 | 365 | 365 | 352 | 352 | 112,000 |
1993/10/27 | 355 | 358 | 344 | 355 | 146,000 |
1993/10/26 | 385 | 385 | 370 | 370 | 112,000 |
1993/10/25 | 383 | 389 | 381 | 381 | 121,000 |
1993/10/22 | 381 | 391 | 381 | 381 | 63,000 |
1993/10/21 | 385 | 385 | 381 | 381 | 65,000 |
1993/10/20 | 395 | 395 | 385 | 385 | 111,000 |
1993/10/19 | 380 | 381 | 380 | 380 | 77,000 |
1993/10/18 | 385 | 385 | 380 | 380 | 154,000 |
1993/10/15 | 389 | 389 | 380 | 380 | 174,000 |
1993/10/14 | 385 | 386 | 379 | 379 | 96,000 |
1993/10/13 | 395 | 396 | 390 | 395 | 133,000 |
1993/10/12 | 398 | 399 | 390 | 394 | 83,000 |
1993/10/08 | 395 | 395 | 385 | 393 | 39,000 |
1993/10/07 | 395 | 395 | 385 | 390 | 48,000 |
1993/10/06 | 384 | 400 | 383 | 395 | 48,000 |
1993/10/05 | 382 | 385 | 382 | 385 | 100,000 |
1993/10/04 | 381 | 384 | 379 | 382 | 68,000 |
1993/10/01 | 384 | 391 | 379 | 386 | 125,000 |
1993/09/30 | 385 | 385 | 382 | 385 | 48,000 |
1993/09/29 | 388 | 395 | 386 | 390 | 246,000 |
1993/09/28 | 397 | 398 | 391 | 395 | 63,000 |
1993/09/27 | 396 | 399 | 386 | 386 | 51,000 |
1993/09/24 | 394 | 395 | 391 | 391 | 53,000 |
1993/09/22 | 405 | 405 | 387 | 387 | 109,000 |
1993/09/21 | 405 | 405 | 403 | 405 | 97,000 |
1993/09/20 | 402 | 410 | 400 | 410 | 116,000 |
1993/09/17 | 403 | 405 | 400 | 403 | 59,000 |
1993/09/16 | 421 | 421 | 405 | 405 | 88,000 |
1993/09/14 | 417 | 424 | 417 | 424 | 180,000 |
1993/09/13 | 410 | 421 | 410 | 415 | 287,000 |
1993/09/10 | 413 | 413 | 405 | 406 | 81,000 |
1993/09/09 | 408 | 412 | 408 | 408 | 165,000 |
1993/09/08 | 410 | 410 | 403 | 404 | 345,000 |
1993/09/07 | 413 | 413 | 409 | 409 | 181,000 |
1993/09/06 | 415 | 419 | 412 | 417 | 95,000 |
1993/09/03 | 418 | 420 | 411 | 412 | 138,000 |
1993/09/02 | 424 | 424 | 415 | 415 | 107,000 |
1993/09/01 | 420 | 424 | 420 | 422 | 56,000 |
1993/08/31 | 424 | 424 | 416 | 420 | 66,000 |
1993/08/30 | 428 | 428 | 420 | 424 | 68,000 |
1993/08/27 | 430 | 434 | 419 | 424 | 405,000 |
1993/08/26 | 420 | 425 | 420 | 425 | 45,000 |
1993/08/25 | 416 | 416 | 410 | 410 | 101,000 |
1993/08/24 | 418 | 420 | 415 | 416 | 31,000 |
1993/08/23 | 419 | 422 | 414 | 422 | 14,000 |
1993/08/20 | 423 | 426 | 419 | 419 | 68,000 |
1993/08/19 | 426 | 426 | 421 | 423 | 56,000 |
1993/08/18 | 436 | 436 | 426 | 426 | 50,000 |
1993/08/17 | 436 | 438 | 430 | 431 | 63,000 |
1993/08/16 | 435 | 435 | 431 | 431 | 102,000 |
1993/08/13 | 425 | 435 | 425 | 435 | 209,000 |
1993/08/12 | 422 | 435 | 422 | 430 | 232,000 |
1993/08/11 | 419 | 426 | 419 | 420 | 332,000 |
1993/08/10 | 415 | 421 | 415 | 419 | 85,000 |
1993/08/09 | 411 | 417 | 411 | 417 | 25,000 |
1993/08/06 | 416 | 416 | 410 | 410 | 63,000 |
1993/08/05 | 415 | 418 | 413 | 417 | 182,000 |
1993/08/04 | 420 | 424 | 411 | 413 | 964,000 |
1993/08/03 | 422 | 431 | 422 | 425 | 186,000 |
1993/08/02 | 431 | 432 | 426 | 426 | 98,000 |
1993/07/30 | 430 | 432 | 425 | 431 | 121,000 |
1993/07/29 | 424 | 433 | 421 | 430 | 319,000 |
1993/07/28 | 424 | 427 | 421 | 424 | 240,000 |
1993/07/27 | 420 | 420 | 415 | 420 | 98,000 |
1993/07/26 | 421 | 424 | 415 | 420 | 54,000 |
1993/07/23 | 420 | 427 | 417 | 427 | 83,000 |
1993/07/22 | 422 | 430 | 422 | 430 | 82,000 |
1993/07/21 | 430 | 433 | 426 | 430 | 206,000 |
1993/07/20 | 435 | 435 | 426 | 430 | 87,000 |
1993/07/19 | 430 | 435 | 425 | 435 | 125,000 |
1993/07/16 | 440 | 440 | 435 | 438 | 144,000 |
1993/07/15 | 432 | 439 | 432 | 437 | 99,000 |
1993/07/14 | 435 | 435 | 432 | 435 | 239,000 |
1993/07/13 | 435 | 435 | 430 | 433 | 68,000 |
1993/07/12 | 430 | 435 | 429 | 435 | 100,000 |
1993/07/09 | 423 | 437 | 423 | 437 | 102,000 |
1993/07/08 | 425 | 430 | 421 | 426 | 37,000 |
1993/07/07 | 440 | 447 | 430 | 430 | 135,000 |
1993/07/06 | 444 | 445 | 432 | 440 | 104,000 |
1993/07/05 | 446 | 447 | 443 | 445 | 295,000 |
1993/07/02 | 430 | 439 | 430 | 439 | 184,000 |
1993/07/01 | 425 | 429 | 420 | 420 | 257,000 |
1993/06/30 | 440 | 440 | 418 | 420 | 321,000 |
1993/06/29 | 439 | 443 | 435 | 440 | 160,000 |
1993/06/28 | 448 | 455 | 447 | 453 | 252,000 |
1993/06/25 | 436 | 453 | 436 | 448 | 509,000 |
1993/06/24 | 430 | 441 | 429 | 431 | 393,000 |
1993/06/23 | 412 | 415 | 411 | 411 | 348,000 |
1993/06/22 | 396 | 420 | 396 | 410 | 389,000 |
1993/06/21 | 426 | 426 | 391 | 395 | 521,000 |
1993/06/18 | 422 | 434 | 422 | 426 | 493,000 |
1993/06/17 | 415 | 430 | 414 | 420 | 801,000 |
1993/06/16 | 446 | 446 | 417 | 419 | 665,000 |
1993/06/15 | 471 | 471 | 445 | 447 | 540,000 |
1993/06/14 | 485 | 485 | 473 | 473 | 137,000 |
1993/06/11 | 478 | 491 | 477 | 487 | 333,000 |
1993/06/10 | 510 | 510 | 471 | 477 | 273,000 |
1993/06/08 | 504 | 510 | 500 | 501 | 176,000 |
1993/06/07 | 525 | 525 | 512 | 512 | 158,000 |
1993/06/04 | 525 | 525 | 510 | 525 | 326,000 |
1993/06/03 | 507 | 519 | 505 | 519 | 256,000 |
1993/06/02 | 520 | 520 | 508 | 508 | 187,000 |
1993/06/01 | 525 | 530 | 504 | 513 | 230,000 |
1993/05/31 | 535 | 539 | 517 | 530 | 290,000 |
1993/05/28 | 527 | 530 | 520 | 529 | 420,000 |
1993/05/27 | 508 | 530 | 505 | 529 | 1,457,000 |
1993/05/26 | 487 | 508 | 487 | 508 | 617,000 |
1993/05/25 | 485 | 490 | 480 | 490 | 381,000 |
1993/05/24 | 468 | 490 | 465 | 485 | 558,000 |
1993/05/21 | 452 | 470 | 452 | 470 | 287,000 |
1993/05/20 | 455 | 460 | 451 | 455 | 148,000 |
1993/05/19 | 452 | 460 | 452 | 460 | 209,000 |
1993/05/18 | 457 | 457 | 455 | 455 | 208,000 |
1993/05/17 | 452 | 465 | 452 | 465 | 182,000 |
1993/05/14 | 469 | 469 | 456 | 462 | 339,000 |
1993/05/13 | 456 | 469 | 456 | 464 | 414,000 |
1993/05/12 | 459 | 460 | 451 | 456 | 818,000 |
1993/05/11 | 447 | 462 | 440 | 459 | 894,000 |
1993/05/10 | 438 | 447 | 434 | 447 | 515,000 |
1993/05/07 | 419 | 435 | 417 | 433 | 579,000 |
1993/05/06 | 419 | 419 | 413 | 414 | 451,000 |
1993/04/30 | 400 | 410 | 395 | 410 | 315,000 |
1993/04/28 | 404 | 404 | 390 | 390 | 230,000 |
1993/04/27 | 389 | 398 | 389 | 392 | 266,000 |
1993/04/26 | 380 | 393 | 380 | 380 | 180,000 |
1993/04/23 | 385 | 395 | 383 | 393 | 176,000 |
1993/04/22 | 395 | 402 | 380 | 380 | 314,000 |
1993/04/21 | 395 | 400 | 385 | 396 | 307,000 |
1993/04/20 | 398 | 404 | 395 | 395 | 204,000 |
1993/04/19 | 403 | 409 | 397 | 400 | 138,000 |
1993/04/16 | 416 | 421 | 410 | 412 | 396,000 |
1993/04/15 | 404 | 412 | 400 | 412 | 329,000 |
1993/04/14 | 411 | 419 | 403 | 404 | 539,000 |
1993/04/13 | 380 | 414 | 378 | 409 | 795,000 |
1993/04/12 | 385 | 385 | 376 | 376 | 126,000 |
1993/04/09 | 380 | 382 | 374 | 376 | 299,000 |
1993/04/08 | 385 | 390 | 371 | 371 | 429,000 |
1993/04/07 | 381 | 388 | 380 | 381 | 234,000 |
1993/04/06 | 395 | 395 | 376 | 376 | 252,000 |
1993/04/05 | 372 | 399 | 368 | 399 | 475,000 |
1993/04/02 | 365 | 379 | 360 | 367 | 458,000 |
1993/04/01 | 343 | 350 | 343 | 350 | 199,000 |
1993/03/31 | 351 | 352 | 345 | 345 | 329,000 |
1993/03/30 | 355 | 360 | 350 | 350 | 477,000 |
1993/03/29 | 350 | 352 | 348 | 350 | 418,000 |
1993/03/26 | 335 | 340 | 331 | 336 | 420,000 |
1993/03/25 | 327 | 329 | 325 | 329 | 181,000 |
1993/03/24 | 328 | 330 | 325 | 325 | 130,000 |
1993/03/23 | 330 | 330 | 322 | 328 | 145,000 |
1993/03/22 | 326 | 330 | 325 | 325 | 54,000 |
1993/03/19 | 326 | 333 | 324 | 325 | 394,000 |
1993/03/18 | 320 | 329 | 320 | 325 | 137,000 |
1993/03/17 | 320 | 321 | 320 | 320 | 73,000 |
1993/03/16 | 320 | 323 | 320 | 320 | 165,000 |
1993/03/15 | 320 | 323 | 320 | 322 | 102,000 |
1993/03/12 | 302 | 318 | 302 | 318 | 210,000 |
1993/03/11 | 302 | 309 | 300 | 303 | 269,000 |
1993/03/10 | 311 | 315 | 299 | 301 | 577,000 |
1993/03/09 | 319 | 330 | 319 | 320 | 223,000 |
1993/03/08 | 301 | 320 | 301 | 319 | 109,000 |
1993/03/05 | 300 | 305 | 300 | 301 | 46,000 |
1993/03/04 | 305 | 305 | 296 | 297 | 122,000 |
1993/03/03 | 308 | 315 | 305 | 305 | 50,000 |
1993/03/02 | 309 | 309 | 303 | 303 | 184,000 |
1993/03/01 | 315 | 315 | 306 | 306 | 79,000 |
1993/02/26 | 311 | 316 | 310 | 310 | 128,000 |
1993/02/25 | 310 | 320 | 310 | 315 | 384,000 |
1993/02/24 | 314 | 314 | 310 | 310 | 94,000 |
1993/02/23 | 323 | 324 | 317 | 324 | 104,000 |
1993/02/22 | 330 | 333 | 325 | 330 | 88,000 |
1993/02/19 | 333 | 335 | 330 | 334 | 122,000 |
1993/02/18 | 335 | 349 | 330 | 334 | 498,000 |
1993/02/17 | 321 | 336 | 320 | 336 | 566,000 |
1993/02/16 | 308 | 327 | 303 | 326 | 965,000 |
1993/02/15 | 319 | 319 | 306 | 306 | 114,000 |
1993/02/12 | 323 | 323 | 305 | 314 | 146,000 |
1993/02/10 | 309 | 325 | 309 | 324 | 665,000 |
1993/02/09 | 305 | 305 | 298 | 299 | 35,000 |
1993/02/08 | 302 | 304 | 300 | 303 | 52,000 |
1993/02/05 | 305 | 305 | 296 | 296 | 49,000 |
1993/02/04 | 307 | 307 | 293 | 293 | 48,000 |
1993/02/03 | 309 | 309 | 302 | 302 | 83,000 |
1993/02/02 | 309 | 310 | 304 | 304 | 42,000 |
1993/02/01 | 304 | 309 | 299 | 305 | 111,000 |
1993/01/29 | 291 | 300 | 289 | 299 | 102,000 |
1993/01/28 | 286 | 289 | 280 | 286 | 162,000 |
1993/01/27 | 283 | 285 | 280 | 281 | 103,000 |
1993/01/26 | 281 | 281 | 275 | 278 | 82,000 |
1993/01/25 | 281 | 281 | 273 | 273 | 56,000 |
1993/01/22 | 285 | 285 | 280 | 280 | 74,000 |
1993/01/21 | 288 | 288 | 283 | 283 | 26,000 |
1993/01/20 | 288 | 288 | 280 | 283 | 58,000 |
1993/01/19 | 285 | 293 | 285 | 293 | 28,000 |
1993/01/18 | 280 | 286 | 280 | 283 | 25,000 |
1993/01/14 | 286 | 286 | 280 | 280 | 106,000 |
1993/01/13 | 301 | 302 | 286 | 290 | 77,000 |
1993/01/12 | 295 | 300 | 295 | 299 | 98,000 |
1993/01/11 | 299 | 299 | 294 | 294 | 56,000 |
1993/01/08 | 305 | 310 | 293 | 294 | 60,000 |
1993/01/07 | 300 | 310 | 298 | 310 | 47,000 |
1993/01/06 | 303 | 303 | 297 | 298 | 25,000 |
1993/01/05 | 300 | 305 | 297 | 297 | 36,000 |
1993/01/04 | 305 | 305 | 296 | 300 | 28,000 |