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 |
---|---|---|---|---|---|
1997/12/30 | 81 | 88 | 80 | 88 | 127,000 |
1997/12/29 | 80 | 84 | 75 | 80 | 340,000 |
1997/12/26 | 87 | 87 | 80 | 84 | 350,000 |
1997/12/25 | 79 | 90 | 75 | 86 | 618,000 |
1997/12/24 | 84 | 84 | 79 | 79 | 483,000 |
1997/12/22 | 86 | 90 | 81 | 85 | 646,000 |
1997/12/19 | 108 | 108 | 86 | 97 | 1,180,000 |
1997/12/18 | 121 | 122 | 110 | 110 | 469,000 |
1997/12/17 | 115 | 129 | 112 | 122 | 285,000 |
1997/12/16 | 120 | 120 | 115 | 115 | 183,000 |
1997/12/15 | 121 | 121 | 116 | 118 | 233,000 |
1997/12/12 | 121 | 125 | 111 | 116 | 641,000 |
1997/12/11 | 139 | 140 | 129 | 131 | 327,000 |
1997/12/10 | 145 | 145 | 139 | 140 | 134,000 |
1997/12/09 | 140 | 149 | 140 | 144 | 245,000 |
1997/12/08 | 145 | 146 | 141 | 141 | 101,000 |
1997/12/05 | 146 | 150 | 141 | 144 | 335,000 |
1997/12/04 | 148 | 151 | 145 | 151 | 208,000 |
1997/12/03 | 149 | 158 | 149 | 150 | 121,000 |
1997/12/02 | 163 | 165 | 153 | 162 | 148,000 |
1997/12/01 | 146 | 164 | 145 | 163 | 190,000 |
1997/11/28 | 145 | 150 | 142 | 146 | 387,000 |
1997/11/27 | 145 | 150 | 143 | 150 | 532,000 |
1997/11/26 | 152 | 156 | 150 | 150 | 487,000 |
1997/11/25 | 152 | 156 | 152 | 153 | 308,000 |
1997/11/21 | 161 | 171 | 160 | 170 | 663,000 |
1997/11/20 | 165 | 170 | 158 | 158 | 688,000 |
1997/11/19 | 180 | 180 | 163 | 163 | 273,000 |
1997/11/18 | 185 | 186 | 182 | 184 | 127,000 |
1997/11/17 | 176 | 195 | 175 | 186 | 375,000 |
1997/11/14 | 188 | 188 | 176 | 186 | 190,000 |
1997/11/13 | 182 | 188 | 180 | 188 | 208,000 |
1997/11/12 | 190 | 190 | 182 | 182 | 163,000 |
1997/11/11 | 190 | 191 | 185 | 185 | 151,000 |
1997/11/10 | 191 | 193 | 186 | 191 | 111,000 |
1997/11/07 | 194 | 200 | 190 | 195 | 432,000 |
1997/11/06 | 208 | 208 | 193 | 207 | 226,000 |
1997/11/05 | 202 | 210 | 187 | 210 | 300,000 |
1997/11/04 | 204 | 214 | 201 | 207 | 150,000 |
1997/10/31 | 195 | 219 | 195 | 219 | 194,000 |
1997/10/30 | 200 | 201 | 194 | 200 | 154,000 |
1997/10/29 | 204 | 205 | 199 | 203 | 245,000 |
1997/10/28 | 191 | 195 | 186 | 194 | 215,000 |
1997/10/27 | 195 | 200 | 190 | 200 | 153,000 |
1997/10/24 | 186 | 200 | 186 | 200 | 287,000 |
1997/10/23 | 206 | 206 | 196 | 196 | 212,000 |
1997/10/22 | 186 | 208 | 186 | 208 | 229,000 |
1997/10/21 | 181 | 199 | 181 | 195 | 162,000 |
1997/10/20 | 180 | 186 | 180 | 180 | 47,000 |
1997/10/17 | 181 | 185 | 180 | 185 | 139,000 |
1997/10/16 | 177 | 190 | 177 | 190 | 89,000 |
1997/10/15 | 181 | 181 | 175 | 177 | 131,000 |
1997/10/14 | 179 | 179 | 174 | 176 | 100,000 |
1997/10/13 | 178 | 180 | 177 | 180 | 104,000 |
1997/10/09 | 180 | 184 | 175 | 180 | 217,000 |
1997/10/08 | 172 | 175 | 172 | 175 | 165,000 |
1997/10/07 | 183 | 183 | 172 | 175 | 161,000 |
1997/10/06 | 167 | 184 | 167 | 184 | 162,000 |
1997/10/03 | 160 | 170 | 160 | 162 | 354,000 |
1997/10/02 | 175 | 175 | 164 | 165 | 348,000 |
1997/10/01 | 170 | 183 | 166 | 183 | 230,000 |
1997/09/30 | 175 | 186 | 170 | 173 | 609,000 |
1997/09/29 | 155 | 180 | 151 | 175 | 597,000 |
1997/09/26 | 187 | 189 | 151 | 152 | 787,000 |
1997/09/25 | 196 | 200 | 191 | 191 | 330,000 |
1997/09/24 | 187 | 200 | 185 | 193 | 339,000 |
1997/09/22 | 197 | 197 | 182 | 185 | 973,000 |
1997/09/19 | 225 | 225 | 196 | 199 | 573,000 |
1997/09/18 | 234 | 234 | 228 | 228 | 387,000 |
1997/09/17 | 242 | 243 | 235 | 236 | 234,000 |
1997/09/16 | 241 | 244 | 241 | 243 | 48,000 |
1997/09/12 | 257 | 257 | 239 | 254 | 321,000 |
1997/09/11 | 254 | 254 | 248 | 253 | 413,000 |
1997/09/10 | 253 | 255 | 248 | 250 | 112,000 |
1997/09/09 | 253 | 254 | 248 | 248 | 75,000 |
1997/09/08 | 253 | 260 | 253 | 253 | 76,000 |
1997/09/05 | 262 | 262 | 253 | 257 | 56,000 |
1997/09/04 | 265 | 265 | 260 | 260 | 208,000 |
1997/09/03 | 267 | 267 | 261 | 265 | 223,000 |
1997/09/02 | 256 | 265 | 256 | 265 | 219,000 |
1997/09/01 | 259 | 264 | 259 | 260 | 365,000 |
1997/08/29 | 252 | 254 | 250 | 250 | 101,000 |
1997/08/28 | 258 | 258 | 253 | 255 | 56,000 |
1997/08/27 | 259 | 265 | 255 | 260 | 338,000 |
1997/08/26 | 258 | 268 | 258 | 265 | 175,000 |
1997/08/25 | 247 | 263 | 247 | 263 | 114,000 |
1997/08/22 | 267 | 268 | 255 | 255 | 210,000 |
1997/08/21 | 243 | 268 | 243 | 268 | 379,000 |
1997/08/20 | 246 | 253 | 241 | 248 | 135,000 |
1997/08/19 | 250 | 255 | 240 | 254 | 620,000 |
1997/08/18 | 250 | 250 | 244 | 250 | 186,000 |
1997/08/15 | 255 | 256 | 247 | 253 | 232,000 |
1997/08/14 | 254 | 255 | 243 | 247 | 432,000 |
1997/08/13 | 249 | 250 | 242 | 247 | 531,000 |
1997/08/12 | 254 | 257 | 248 | 253 | 550,000 |
1997/08/11 | 254 | 259 | 251 | 259 | 154,000 |
1997/08/08 | 260 | 262 | 245 | 262 | 393,000 |
1997/08/07 | 265 | 265 | 241 | 255 | 640,000 |
1997/08/06 | 267 | 267 | 260 | 264 | 299,000 |
1997/08/05 | 275 | 276 | 270 | 275 | 174,000 |
1997/08/04 | 275 | 283 | 272 | 276 | 193,000 |
1997/08/01 | 280 | 286 | 278 | 280 | 158,000 |
1997/07/31 | 295 | 295 | 283 | 293 | 194,000 |
1997/07/30 | 295 | 297 | 286 | 297 | 198,000 |
1997/07/29 | 299 | 299 | 290 | 298 | 279,000 |
1997/07/28 | 304 | 305 | 298 | 299 | 122,000 |
1997/07/25 | 301 | 306 | 301 | 302 | 167,000 |
1997/07/24 | 302 | 310 | 302 | 305 | 164,000 |
1997/07/23 | 312 | 312 | 301 | 312 | 268,000 |
1997/07/22 | 305 | 314 | 302 | 314 | 144,000 |
1997/07/18 | 310 | 315 | 306 | 315 | 202,000 |
1997/07/17 | 310 | 319 | 307 | 314 | 182,000 |
1997/07/16 | 314 | 320 | 308 | 320 | 221,000 |
1997/07/15 | 320 | 320 | 310 | 315 | 179,000 |
1997/07/14 | 310 | 316 | 301 | 315 | 222,000 |
1997/07/11 | 311 | 315 | 305 | 315 | 377,000 |
1997/07/10 | 320 | 322 | 311 | 314 | 359,000 |
1997/07/09 | 322 | 325 | 318 | 325 | 349,000 |
1997/07/08 | 319 | 326 | 318 | 320 | 447,000 |
1997/07/07 | 330 | 330 | 322 | 322 | 221,000 |
1997/07/04 | 346 | 347 | 335 | 342 | 393,000 |
1997/07/03 | 354 | 354 | 341 | 343 | 457,000 |
1997/07/02 | 356 | 360 | 353 | 353 | 156,000 |
1997/07/01 | 363 | 365 | 357 | 357 | 365,000 |
1997/06/30 | 371 | 371 | 362 | 362 | 262,000 |
1997/06/27 | 370 | 371 | 365 | 371 | 332,000 |
1997/06/26 | 362 | 372 | 361 | 372 | 479,000 |
1997/06/25 | 365 | 370 | 358 | 364 | 677,000 |
1997/06/24 | 367 | 368 | 360 | 362 | 939,000 |
1997/06/23 | 378 | 379 | 371 | 377 | 1,173,000 |
1997/06/20 | 375 | 380 | 360 | 375 | 1,921,000 |
1997/06/19 | 346 | 378 | 346 | 371 | 2,310,000 |
1997/06/18 | 350 | 355 | 345 | 351 | 262,000 |
1997/06/17 | 355 | 360 | 351 | 352 | 401,000 |
1997/06/16 | 360 | 361 | 350 | 355 | 195,000 |
1997/06/13 | 361 | 365 | 350 | 360 | 768,000 |
1997/06/12 | 353 | 362 | 341 | 360 | 753,000 |
1997/06/11 | 359 | 360 | 355 | 356 | 339,000 |
1997/06/10 | 358 | 361 | 353 | 359 | 333,000 |
1997/06/09 | 367 | 367 | 351 | 353 | 297,000 |
1997/06/06 | 369 | 370 | 359 | 362 | 1,557,000 |
1997/06/05 | 350 | 372 | 350 | 368 | 3,034,000 |
1997/06/04 | 340 | 348 | 336 | 345 | 570,000 |
1997/06/03 | 335 | 347 | 335 | 340 | 608,000 |
1997/06/02 | 336 | 342 | 330 | 335 | 199,000 |
1997/05/30 | 347 | 350 | 336 | 338 | 322,000 |
1997/05/29 | 348 | 348 | 336 | 348 | 534,000 |
1997/05/28 | 345 | 355 | 345 | 346 | 1,814,000 |
1997/05/27 | 314 | 346 | 313 | 340 | 1,665,000 |
1997/05/26 | 320 | 320 | 313 | 314 | 184,000 |
1997/05/23 | 312 | 320 | 310 | 320 | 370,000 |
1997/05/22 | 316 | 320 | 312 | 319 | 215,000 |
1997/05/21 | 324 | 324 | 320 | 320 | 219,000 |
1997/05/20 | 325 | 328 | 321 | 324 | 288,000 |
1997/05/19 | 322 | 329 | 322 | 329 | 213,000 |
1997/05/16 | 323 | 331 | 323 | 330 | 309,000 |
1997/05/15 | 328 | 330 | 321 | 328 | 486,000 |
1997/05/14 | 334 | 338 | 326 | 333 | 422,000 |
1997/05/13 | 330 | 337 | 326 | 335 | 604,000 |
1997/05/12 | 326 | 333 | 321 | 330 | 624,000 |
1997/05/09 | 317 | 330 | 314 | 329 | 879,000 |
1997/05/08 | 305 | 312 | 305 | 312 | 334,000 |
1997/05/07 | 312 | 312 | 306 | 306 | 275,000 |
1997/05/06 | 310 | 312 | 302 | 308 | 441,000 |
1997/05/02 | 300 | 310 | 296 | 302 | 233,000 |
1997/05/01 | 305 | 310 | 299 | 299 | 361,000 |
1997/04/30 | 296 | 304 | 290 | 304 | 1,063,000 |
1997/04/28 | 282 | 298 | 281 | 298 | 183,000 |
1997/04/25 | 291 | 292 | 287 | 292 | 183,000 |
1997/04/24 | 305 | 305 | 296 | 296 | 150,000 |
1997/04/23 | 301 | 305 | 292 | 305 | 380,000 |
1997/04/22 | 296 | 299 | 292 | 296 | 453,000 |
1997/04/21 | 291 | 296 | 290 | 291 | 380,000 |
1997/04/18 | 273 | 287 | 272 | 286 | 679,000 |
1997/04/17 | 272 | 279 | 271 | 271 | 315,000 |
1997/04/16 | 258 | 267 | 256 | 263 | 315,000 |
1997/04/15 | 250 | 258 | 245 | 250 | 290,000 |
1997/04/14 | 253 | 253 | 238 | 245 | 270,000 |
1997/04/11 | 240 | 255 | 236 | 254 | 514,000 |
1997/04/10 | 265 | 270 | 235 | 240 | 532,000 |
1997/04/09 | 278 | 279 | 263 | 265 | 437,000 |
1997/04/08 | 280 | 285 | 270 | 278 | 557,000 |
1997/04/07 | 301 | 302 | 284 | 286 | 526,000 |
1997/04/04 | 315 | 317 | 295 | 307 | 1,229,000 |
1997/04/03 | 320 | 322 | 307 | 310 | 2,665,000 |
1997/04/02 | 271 | 285 | 265 | 285 | 596,000 |
1997/04/01 | 270 | 273 | 266 | 273 | 614,000 |
1997/03/31 | 290 | 293 | 271 | 271 | 403,000 |
1997/03/28 | 291 | 293 | 287 | 290 | 264,000 |
1997/03/27 | 303 | 304 | 290 | 293 | 245,000 |
1997/03/26 | 300 | 306 | 300 | 305 | 226,000 |
1997/03/25 | 301 | 302 | 294 | 295 | 876,000 |
1997/03/24 | 301 | 304 | 301 | 304 | 129,000 |
1997/03/21 | 305 | 308 | 301 | 306 | 231,000 |
1997/03/19 | 307 | 308 | 303 | 306 | 222,000 |
1997/03/18 | 307 | 312 | 307 | 307 | 248,000 |
1997/03/17 | 311 | 316 | 306 | 307 | 169,000 |
1997/03/14 | 301 | 320 | 301 | 316 | 228,000 |
1997/03/13 | 313 | 314 | 305 | 308 | 291,000 |
1997/03/12 | 319 | 324 | 316 | 319 | 159,000 |
1997/03/11 | 319 | 325 | 315 | 324 | 177,000 |
1997/03/10 | 316 | 330 | 316 | 318 | 146,000 |
1997/03/07 | 320 | 324 | 319 | 321 | 87,000 |
1997/03/06 | 318 | 330 | 311 | 330 | 300,000 |
1997/03/05 | 330 | 330 | 320 | 320 | 179,000 |
1997/03/04 | 334 | 334 | 326 | 330 | 114,000 |
1997/03/03 | 336 | 336 | 328 | 329 | 113,000 |
1997/02/28 | 344 | 344 | 328 | 340 | 461,000 |
1997/02/27 | 344 | 344 | 336 | 340 | 182,000 |
1997/02/26 | 350 | 350 | 336 | 345 | 355,000 |
1997/02/25 | 344 | 357 | 340 | 351 | 813,000 |
1997/02/24 | 339 | 343 | 338 | 341 | 163,000 |
1997/02/21 | 330 | 344 | 330 | 344 | 250,000 |
1997/02/20 | 331 | 345 | 330 | 340 | 212,000 |
1997/02/19 | 334 | 334 | 325 | 326 | 132,000 |
1997/02/18 | 333 | 335 | 326 | 326 | 131,000 |
1997/02/17 | 335 | 345 | 328 | 338 | 269,000 |
1997/02/14 | 305 | 330 | 304 | 330 | 346,000 |
1997/02/13 | 306 | 315 | 305 | 309 | 209,000 |
1997/02/12 | 310 | 320 | 301 | 304 | 420,000 |
1997/02/10 | 300 | 310 | 299 | 308 | 256,000 |
1997/02/07 | 312 | 314 | 295 | 296 | 421,000 |
1997/02/06 | 319 | 320 | 310 | 319 | 344,000 |
1997/02/05 | 321 | 323 | 313 | 322 | 237,000 |
1997/02/04 | 328 | 330 | 323 | 323 | 172,000 |
1997/02/03 | 324 | 324 | 318 | 323 | 83,000 |
1997/01/31 | 315 | 330 | 315 | 324 | 244,000 |
1997/01/30 | 330 | 330 | 316 | 316 | 177,000 |
1997/01/29 | 322 | 329 | 316 | 329 | 287,000 |
1997/01/28 | 316 | 320 | 310 | 320 | 218,000 |
1997/01/27 | 323 | 326 | 320 | 321 | 150,000 |
1997/01/24 | 338 | 341 | 321 | 323 | 303,000 |
1997/01/23 | 350 | 350 | 335 | 343 | 343,000 |
1997/01/22 | 350 | 354 | 350 | 350 | 193,000 |
1997/01/21 | 338 | 345 | 338 | 345 | 99,000 |
1997/01/20 | 350 | 355 | 336 | 346 | 213,000 |
1997/01/17 | 355 | 357 | 346 | 350 | 233,000 |
1997/01/16 | 353 | 358 | 350 | 358 | 270,000 |
1997/01/14 | 340 | 350 | 328 | 348 | 401,000 |
1997/01/13 | 320 | 346 | 315 | 344 | 522,000 |
1997/01/10 | 320 | 325 | 306 | 310 | 944,000 |
1997/01/09 | 334 | 339 | 318 | 320 | 540,000 |
1997/01/08 | 352 | 357 | 336 | 349 | 504,000 |
1997/01/07 | 365 | 367 | 355 | 357 | 147,000 |
1997/01/06 | 356 | 379 | 356 | 375 | 258,000 |