日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 122 125 122 124 184,000
1999/12/29 122 125 121 123 741,000
1999/12/28 128 130 122 122 574,000
1999/12/27 129 132 127 132 586,000
1999/12/24 129 132 124 129 852,000
1999/12/22 124 125 121 124 743,000
1999/12/21 120 127 116 125 2,148,000
1999/12/20 140 140 118 120 3,732,000
1999/12/17 143 148 140 148 1,796,000
1999/12/16 165 165 148 148 2,271,000
1999/12/15 162 168 162 165 738,000
1999/12/14 173 175 166 166 1,088,000
1999/12/13 173 180 170 178 843,000
1999/12/10 175 181 168 174 521,000
1999/12/09 171 174 162 174 1,340,000
1999/12/08 181 184 171 173 1,123,000
1999/12/07 184 189 184 186 424,000
1999/12/06 195 195 182 194 708,000
1999/12/03 183 192 179 188 669,000
1999/12/02 205 210 182 186 1,467,000
1999/12/01 185 210 184 200 4,227,000
1999/11/30 175 185 175 181 887,000
1999/11/29 169 175 168 171 554,000
1999/11/26 178 181 170 172 729,000
1999/11/25 169 177 168 177 1,021,000
1999/11/24 165 177 163 172 1,387,000
1999/11/22 175 179 165 165 1,909,000
1999/11/19 211 211 180 182 1,804,000
1999/11/18 188 209 185 207 1,634,000
1999/11/17 186 192 176 188 1,569,000
1999/11/16 167 186 167 185 2,307,000
1999/11/15 180 181 160 177 5,487,000
1999/11/12 200 204 177 182 5,141,000
1999/11/11 218 220 205 206 2,511,000
1999/11/10 217 224 207 219 2,113,000
1999/11/09 210 230 199 215 4,162,000
1999/11/08 225 230 195 210 9,151,000
1999/11/05 252 257 238 240 2,342,000
1999/11/04 252 260 244 249 2,848,000
1999/11/02 258 262 246 255 5,780,000
1999/11/01 283 288 268 268 2,182,000
1999/10/29 300 300 281 288 1,822,000
1999/10/28 298 314 280 286 4,900,000
1999/10/27 277 293 273 293 3,751,000
1999/10/26 280 294 271 276 3,347,000
1999/10/25 310 314 280 280 4,519,000
1999/10/22 291 311 291 304 4,874,000
1999/10/21 315 329 295 296 11,191,000
1999/10/20 277 313 270 305 8,982,000
1999/10/19 264 266 244 262 5,645,000
1999/10/18 266 277 242 250 6,783,000
1999/10/15 296 319 275 276 7,762,000
1999/10/14 320 326 301 301 5,505,000
1999/10/13 317 341 317 322 9,972,000
1999/10/12 299 331 293 327 13,582,000
1999/10/08 280 292 276 289 4,045,000
1999/10/07 282 295 272 285 6,676,000
1999/10/06 274 299 269 286 18,058,000
1999/10/05 237 271 225 269 15,735,000
1999/10/04 237 245 229 229 1,682,000
1999/10/01 245 255 229 232 8,526,000
1999/09/30 227 245 224 240 10,804,000
1999/09/29 187 212 183 212 6,099,000
1999/09/28 201 209 175 185 4,963,000
1999/09/27 215 225 196 202 1,878,000
1999/09/24 220 220 201 210 3,950,000
1999/09/22 211 236 211 223 7,428,000
1999/09/21 225 246 198 230 15,907,000
1999/09/20 169 215 168 215 14,748,000
1999/09/17 137 168 137 165 11,895,000
1999/09/16 135 138 129 137 1,305,000
1999/09/14 144 144 134 139 1,552,000
1999/09/13 138 146 135 144 2,269,000
1999/09/10 133 134 130 133 1,145,000
1999/09/09 138 139 132 132 2,154,000
1999/09/08 141 145 134 141 5,459,000
1999/09/07 125 148 125 142 10,267,000
1999/09/06 120 125 119 123 1,649,000
1999/09/03 119 119 113 117 1,488,000
1999/09/02 121 123 116 120 2,916,000
1999/09/01 129 131 114 116 5,242,000
1999/08/31 123 144 117 125 18,542,000
1999/08/30 110 125 106 125 13,172,000
1999/08/27 87 95 86 95 874,000
1999/08/26 84 89 84 87 732,000
1999/08/25 83 84 82 83 181,000
1999/08/24 83 84 83 83 271,000
1999/08/23 82 84 82 82 299,000
1999/08/20 81 81 80 81 115,000
1999/08/19 81 82 80 82 98,000
1999/08/18 83 85 81 81 225,000
1999/08/17 83 84 81 82 301,000
1999/08/16 79 83 79 83 238,000
1999/08/13 83 83 80 82 118,000
1999/08/12 82 83 81 81 196,000
1999/08/11 83 83 81 83 207,000
1999/08/10 81 83 78 83 295,000
1999/08/09 77 78 77 77 117,000
1999/08/06 78 79 77 77 449,000
1999/08/05 80 81 79 79 415,000
1999/08/04 83 83 80 82 275,000
1999/08/03 82 83 80 83 218,000
1999/08/02 80 83 80 81 222,000
1999/07/30 84 84 82 82 135,000
1999/07/29 84 85 83 84 172,000
1999/07/28 82 83 80 83 311,000
1999/07/27 84 84 82 83 142,000
1999/07/26 84 84 82 84 89,000
1999/07/23 82 83 81 83 182,000
1999/07/22 84 85 82 82 271,000
1999/07/21 85 85 83 85 110,000
1999/07/19 83 85 83 85 103,000
1999/07/16 85 85 82 83 252,000
1999/07/15 84 88 83 84 220,000
1999/07/14 85 87 84 84 207,000
1999/07/13 89 89 86 86 221,000
1999/07/12 87 90 87 87 138,000
1999/07/09 92 92 86 86 266,000
1999/07/08 90 91 88 88 281,000
1999/07/07 83 87 83 85 201,000
1999/07/06 89 89 85 87 429,000
1999/07/05 90 90 86 89 343,000
1999/07/02 88 90 88 89 266,000
1999/07/01 92 92 88 90 316,000
1999/06/30 91 91 88 88 285,000
1999/06/29 92 92 89 90 146,000
1999/06/28 93 93 90 90 105,000
1999/06/25 90 90 88 88 298,000
1999/06/24 93 93 90 90 251,000
1999/06/23 94 94 91 91 198,000
1999/06/22 92 94 92 92 188,000
1999/06/21 95 95 93 95 218,000
1999/06/18 96 97 93 93 390,000
1999/06/17 92 97 92 97 455,000
1999/06/16 93 95 92 93 205,000
1999/06/15 93 94 92 92 184,000
1999/06/14 97 97 92 92 305,000
1999/06/11 99 99 90 96 595,000
1999/06/10 95 98 93 96 621,000
1999/06/09 90 95 87 92 581,000
1999/06/08 90 92 88 88 219,000
1999/06/07 91 92 88 92 289,000
1999/06/04 85 88 84 87 176,000
1999/06/03 86 86 83 83 36,000
1999/06/02 85 87 81 86 85,000
1999/06/01 80 81 78 81 127,000
1999/05/31 81 81 77 80 341,000
1999/05/28 84 84 80 81 171,000
1999/05/27 84 88 83 85 172,000
1999/05/26 87 87 82 83 307,000
1999/05/25 88 88 82 88 370,000
1999/05/24 88 90 88 89 127,000
1999/05/21 88 89 87 88 309,000
1999/05/20 91 91 88 89 326,000
1999/05/19 92 92 90 90 243,000
1999/05/18 94 95 92 94 321,000
1999/05/17 95 95 92 95 293,000
1999/05/14 95 98 95 96 304,000
1999/05/13 99 100 95 97 766,000
1999/05/12 100 103 98 99 453,000
1999/05/11 105 106 100 100 892,000
1999/05/10 100 102 99 102 910,000
1999/05/07 96 98 95 96 499,000
1999/05/06 95 98 92 95 604,000
1999/04/30 91 92 88 92 325,000
1999/04/28 92 93 87 87 785,000
1999/04/27 93 94 93 93 236,000
1999/04/26 93 98 93 94 201,000
1999/04/23 94 95 93 93 334,000
1999/04/22 92 96 92 94 601,000
1999/04/21 98 99 91 92 609,000
1999/04/20 100 102 99 99 556,000
1999/04/19 100 103 99 100 738,000
1999/04/16 97 100 97 98 766,000
1999/04/15 100 101 98 98 569,000
1999/04/14 105 106 100 101 1,045,000
1999/04/13 108 109 103 105 2,503,000
1999/04/12 96 107 96 103 2,487,000
1999/04/09 100 101 96 99 4,031,000
1999/04/08 89 96 88 93 3,963,000
1999/04/07 80 87 80 84 1,774,000
1999/04/06 80 80 79 79 333,000
1999/04/05 79 81 78 78 446,000
1999/04/02 81 82 80 81 473,000
1999/04/01 78 82 78 80 339,000
1999/03/31 78 80 78 78 389,000
1999/03/30 85 86 82 82 1,023,000
1999/03/29 87 87 81 84 2,132,000
1999/03/26 78 79 77 77 488,000
1999/03/25 76 79 74 76 755,000
1999/03/24 81 81 74 74 1,822,000
1999/03/23 85 86 79 81 1,340,000
1999/03/19 76 79 75 76 513,000
1999/03/18 80 82 75 75 1,003,000
1999/03/17 87 89 78 79 3,213,000
1999/03/16 69 80 68 77 3,490,000
1999/03/15 70 70 64 64 1,408,000
1999/03/12 74 74 68 69 1,129,000
1999/03/11 77 80 73 76 1,035,000
1999/03/10 80 85 73 76 5,404,000
1999/03/09 58 78 56 75 1,870,000
1999/03/08 59 59 56 58 400,000
1999/03/05 59 59 55 58 341,000
1999/03/04 55 58 55 58 325,000
1999/03/03 56 58 55 57 277,000
1999/03/02 58 59 57 57 188,000
1999/03/01 58 59 56 57 137,000
1999/02/26 55 58 55 55 117,000
1999/02/25 57 58 55 58 117,000
1999/02/24 59 60 55 58 276,000
1999/02/23 54 58 53 58 642,000
1999/02/22 53 55 52 54 111,000
1999/02/19 55 55 52 52 416,000
1999/02/18 56 56 54 55 249,000
1999/02/17 57 57 55 56 164,000
1999/02/16 55 57 55 56 111,000
1999/02/15 58 58 55 55 152,000
1999/02/12 57 57 55 57 83,000
1999/02/10 56 57 55 56 147,000
1999/02/09 57 58 55 55 180,000
1999/02/08 55 57 55 57 64,000
1999/02/05 58 58 55 55 126,000
1999/02/04 57 58 57 58 99,000
1999/02/03 57 58 57 57 56,000
1999/02/02 60 60 57 57 91,000
1999/02/01 60 60 57 57 84,000
1999/01/29 59 60 57 57 301,000
1999/01/28 59 59 57 58 384,000
1999/01/27 56 58 56 57 223,000
1999/01/26 55 57 55 55 219,000
1999/01/25 55 56 54 55 188,000
1999/01/22 56 57 56 56 182,000
1999/01/21 55 57 54 56 266,000
1999/01/20 59 59 55 56 194,000
1999/01/19 56 56 55 55 220,000
1999/01/18 59 62 55 56 693,000
1999/01/14 57 57 55 55 139,000
1999/01/13 57 59 56 56 134,000
1999/01/12 60 60 57 58 145,000
1999/01/11 62 62 58 59 148,000
1999/01/08 60 60 57 57 228,000
1999/01/07 57 60 57 58 320,000
1999/01/06 55 57 54 56 285,000
1999/01/05 57 57 52 54 641,000
1999/01/04 57 58 56 57 139,000

このページの先頭へ