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 |
---|---|---|---|---|---|
2001/12/28 | 55 | 55 | 53 | 55 | 397,000 |
2001/12/27 | 52 | 54 | 51 | 54 | 317,000 |
2001/12/26 | 54 | 54 | 51 | 52 | 499,000 |
2001/12/25 | 52 | 54 | 50 | 54 | 931,000 |
2001/12/21 | 53 | 56 | 49 | 54 | 2,387,000 |
2001/12/20 | 49 | 60 | 44 | 56 | 5,343,000 |
2001/12/19 | 34 | 44 | 30 | 41 | 3,561,000 |
2001/12/18 | 46 | 49 | 25 | 33 | 3,183,000 |
2001/12/17 | 51 | 52 | 45 | 46 | 1,420,000 |
2001/12/14 | 55 | 57 | 52 | 53 | 1,045,000 |
2001/12/13 | 57 | 62 | 55 | 57 | 1,777,000 |
2001/12/12 | 63 | 63 | 55 | 56 | 1,962,000 |
2001/12/11 | 66 | 67 | 65 | 65 | 431,000 |
2001/12/10 | 69 | 69 | 66 | 67 | 447,000 |
2001/12/07 | 75 | 76 | 71 | 72 | 433,000 |
2001/12/06 | 77 | 77 | 75 | 76 | 487,000 |
2001/12/05 | 70 | 74 | 70 | 72 | 587,000 |
2001/12/04 | 68 | 70 | 64 | 70 | 1,219,000 |
2001/12/03 | 80 | 82 | 69 | 71 | 1,122,000 |
2001/11/30 | 85 | 86 | 81 | 82 | 447,000 |
2001/11/29 | 85 | 88 | 84 | 85 | 539,000 |
2001/11/28 | 92 | 92 | 84 | 90 | 1,059,000 |
2001/11/27 | 95 | 95 | 93 | 94 | 274,000 |
2001/11/26 | 94 | 95 | 93 | 95 | 243,000 |
2001/11/22 | 93 | 95 | 93 | 93 | 258,000 |
2001/11/21 | 94 | 96 | 93 | 95 | 280,000 |
2001/11/20 | 102 | 102 | 95 | 95 | 236,000 |
2001/11/19 | 96 | 99 | 95 | 97 | 106,000 |
2001/11/16 | 95 | 97 | 94 | 95 | 323,000 |
2001/11/15 | 95 | 95 | 93 | 95 | 195,000 |
2001/11/14 | 95 | 96 | 93 | 93 | 252,000 |
2001/11/13 | 94 | 96 | 93 | 95 | 160,000 |
2001/11/12 | 91 | 103 | 91 | 96 | 426,000 |
2001/11/09 | 99 | 99 | 94 | 94 | 408,000 |
2001/11/08 | 101 | 101 | 96 | 99 | 443,000 |
2001/11/07 | 101 | 103 | 100 | 101 | 398,000 |
2001/11/06 | 101 | 102 | 100 | 102 | 224,000 |
2001/11/05 | 102 | 103 | 100 | 101 | 373,000 |
2001/11/02 | 100 | 108 | 100 | 102 | 771,000 |
2001/11/01 | 104 | 104 | 99 | 100 | 632,000 |
2001/10/31 | 106 | 108 | 104 | 104 | 589,000 |
2001/10/30 | 110 | 112 | 107 | 107 | 939,000 |
2001/10/29 | 112 | 113 | 110 | 111 | 543,000 |
2001/10/26 | 114 | 117 | 111 | 114 | 866,000 |
2001/10/25 | 111 | 112 | 109 | 111 | 893,000 |
2001/10/24 | 114 | 116 | 111 | 112 | 1,725,000 |
2001/10/23 | 119 | 120 | 108 | 113 | 5,307,000 |
2001/10/22 | 108 | 122 | 103 | 121 | 7,241,000 |
2001/10/19 | 89 | 109 | 88 | 100 | 3,508,000 |
2001/10/18 | 88 | 90 | 87 | 90 | 280,000 |
2001/10/17 | 89 | 89 | 87 | 89 | 273,000 |
2001/10/16 | 88 | 89 | 88 | 88 | 176,000 |
2001/10/15 | 90 | 90 | 88 | 90 | 105,000 |
2001/10/12 | 89 | 90 | 88 | 90 | 247,000 |
2001/10/11 | 91 | 91 | 87 | 89 | 347,000 |
2001/10/10 | 91 | 91 | 89 | 89 | 173,000 |
2001/10/09 | 91 | 91 | 87 | 91 | 297,000 |
2001/10/05 | 91 | 91 | 89 | 89 | 418,000 |
2001/10/04 | 92 | 92 | 90 | 91 | 451,000 |
2001/10/03 | 91 | 93 | 89 | 91 | 397,000 |
2001/10/02 | 89 | 92 | 88 | 90 | 178,000 |
2001/10/01 | 90 | 90 | 87 | 87 | 201,000 |
2001/09/28 | 90 | 90 | 87 | 87 | 136,000 |
2001/09/27 | 88 | 90 | 87 | 90 | 128,000 |
2001/09/26 | 88 | 90 | 87 | 90 | 126,000 |
2001/09/25 | 93 | 94 | 89 | 90 | 166,000 |
2001/09/21 | 87 | 92 | 86 | 92 | 387,000 |
2001/09/20 | 90 | 90 | 87 | 90 | 295,000 |
2001/09/19 | 94 | 94 | 90 | 90 | 230,000 |
2001/09/18 | 85 | 93 | 85 | 90 | 260,000 |
2001/09/17 | 90 | 94 | 86 | 86 | 342,000 |
2001/09/14 | 92 | 95 | 88 | 94 | 535,000 |
2001/09/13 | 81 | 86 | 80 | 86 | 656,000 |
2001/09/12 | 78 | 88 | 78 | 78 | 851,000 |
2001/09/11 | 96 | 97 | 89 | 93 | 618,000 |
2001/09/10 | 101 | 101 | 97 | 98 | 406,000 |
2001/09/07 | 101 | 104 | 100 | 101 | 239,000 |
2001/09/06 | 102 | 107 | 101 | 104 | 245,000 |
2001/09/05 | 102 | 103 | 100 | 103 | 355,000 |
2001/09/04 | 102 | 104 | 100 | 103 | 393,000 |
2001/09/03 | 106 | 108 | 101 | 107 | 562,000 |
2001/08/31 | 109 | 109 | 105 | 105 | 526,000 |
2001/08/30 | 113 | 114 | 109 | 114 | 776,000 |
2001/08/29 | 120 | 120 | 115 | 115 | 611,000 |
2001/08/28 | 124 | 124 | 120 | 122 | 496,000 |
2001/08/27 | 127 | 128 | 123 | 125 | 580,000 |
2001/08/24 | 125 | 128 | 125 | 128 | 330,000 |
2001/08/23 | 133 | 134 | 128 | 130 | 335,000 |
2001/08/22 | 126 | 129 | 125 | 127 | 249,000 |
2001/08/21 | 129 | 130 | 126 | 129 | 336,000 |
2001/08/20 | 131 | 132 | 129 | 129 | 166,000 |
2001/08/17 | 134 | 135 | 133 | 133 | 140,000 |
2001/08/16 | 135 | 137 | 133 | 135 | 194,000 |
2001/08/15 | 134 | 136 | 134 | 135 | 122,000 |
2001/08/14 | 132 | 138 | 131 | 134 | 198,000 |
2001/08/13 | 134 | 134 | 130 | 132 | 216,000 |
2001/08/10 | 138 | 138 | 134 | 134 | 197,000 |
2001/08/09 | 132 | 137 | 131 | 135 | 314,000 |
2001/08/08 | 139 | 139 | 135 | 137 | 285,000 |
2001/08/07 | 138 | 140 | 135 | 140 | 310,000 |
2001/08/06 | 135 | 140 | 135 | 140 | 215,000 |
2001/08/03 | 135 | 137 | 135 | 136 | 159,000 |
2001/08/02 | 137 | 138 | 135 | 135 | 304,000 |
2001/08/01 | 132 | 137 | 131 | 137 | 454,000 |
2001/07/31 | 127 | 133 | 127 | 132 | 234,000 |
2001/07/30 | 133 | 134 | 128 | 128 | 182,000 |
2001/07/27 | 131 | 135 | 131 | 133 | 170,000 |
2001/07/26 | 135 | 135 | 130 | 131 | 216,000 |
2001/07/25 | 127 | 135 | 127 | 134 | 380,000 |
2001/07/24 | 125 | 129 | 121 | 127 | 557,000 |
2001/07/23 | 135 | 135 | 123 | 125 | 527,000 |
2001/07/19 | 133 | 137 | 129 | 135 | 977,000 |
2001/07/18 | 144 | 144 | 137 | 138 | 635,000 |
2001/07/17 | 150 | 151 | 143 | 144 | 471,000 |
2001/07/16 | 156 | 158 | 151 | 153 | 382,000 |
2001/07/13 | 160 | 160 | 156 | 156 | 246,000 |
2001/07/12 | 157 | 159 | 156 | 158 | 192,000 |
2001/07/11 | 158 | 159 | 155 | 157 | 257,000 |
2001/07/10 | 157 | 159 | 156 | 159 | 206,000 |
2001/07/09 | 155 | 158 | 155 | 157 | 354,000 |
2001/07/06 | 165 | 165 | 156 | 159 | 422,000 |
2001/07/05 | 161 | 170 | 161 | 165 | 638,000 |
2001/07/04 | 162 | 163 | 161 | 161 | 181,000 |
2001/07/03 | 163 | 165 | 162 | 164 | 149,000 |
2001/07/02 | 165 | 165 | 161 | 163 | 174,000 |
2001/06/29 | 166 | 168 | 165 | 166 | 270,000 |
2001/06/28 | 166 | 168 | 164 | 166 | 206,000 |
2001/06/27 | 168 | 169 | 164 | 166 | 167,000 |
2001/06/26 | 161 | 168 | 161 | 168 | 213,000 |
2001/06/25 | 172 | 172 | 163 | 164 | 210,000 |
2001/06/22 | 162 | 170 | 162 | 170 | 478,000 |
2001/06/21 | 155 | 162 | 155 | 162 | 661,000 |
2001/06/20 | 163 | 163 | 157 | 157 | 694,000 |
2001/06/19 | 165 | 168 | 165 | 165 | 348,000 |
2001/06/18 | 166 | 170 | 165 | 168 | 295,000 |
2001/06/15 | 170 | 170 | 166 | 168 | 313,000 |
2001/06/14 | 171 | 172 | 170 | 172 | 362,000 |
2001/06/13 | 172 | 173 | 171 | 171 | 331,000 |
2001/06/12 | 177 | 177 | 170 | 171 | 524,000 |
2001/06/11 | 178 | 179 | 176 | 177 | 437,000 |
2001/06/08 | 177 | 183 | 175 | 183 | 679,000 |
2001/06/07 | 175 | 177 | 172 | 177 | 327,000 |
2001/06/06 | 178 | 179 | 175 | 175 | 225,000 |
2001/06/05 | 175 | 178 | 170 | 178 | 596,000 |
2001/06/04 | 180 | 180 | 175 | 175 | 371,000 |
2001/06/01 | 181 | 183 | 177 | 180 | 809,000 |
2001/05/31 | 184 | 185 | 178 | 181 | 642,000 |
2001/05/30 | 186 | 187 | 186 | 186 | 623,000 |
2001/05/29 | 187 | 189 | 186 | 188 | 347,000 |
2001/05/28 | 191 | 192 | 186 | 186 | 327,000 |
2001/05/25 | 190 | 192 | 188 | 192 | 627,000 |
2001/05/24 | 191 | 193 | 190 | 190 | 393,000 |
2001/05/23 | 194 | 195 | 192 | 192 | 330,000 |
2001/05/22 | 198 | 199 | 194 | 194 | 448,000 |
2001/05/21 | 192 | 194 | 191 | 193 | 713,000 |
2001/05/18 | 185 | 192 | 182 | 190 | 2,741,000 |
2001/05/17 | 214 | 215 | 195 | 205 | 1,409,000 |
2001/05/16 | 210 | 214 | 208 | 209 | 447,000 |
2001/05/15 | 204 | 213 | 203 | 209 | 490,000 |
2001/05/14 | 211 | 212 | 205 | 207 | 424,000 |
2001/05/11 | 213 | 216 | 211 | 212 | 420,000 |
2001/05/10 | 217 | 223 | 209 | 212 | 845,000 |
2001/05/09 | 216 | 220 | 211 | 217 | 416,000 |
2001/05/08 | 222 | 222 | 212 | 221 | 1,027,000 |
2001/05/07 | 234 | 235 | 222 | 223 | 1,601,000 |
2001/05/02 | 219 | 232 | 217 | 229 | 3,354,000 |
2001/05/01 | 220 | 220 | 215 | 219 | 561,000 |
2001/04/27 | 220 | 222 | 216 | 218 | 623,000 |
2001/04/26 | 224 | 225 | 220 | 220 | 1,142,000 |
2001/04/25 | 218 | 223 | 215 | 220 | 1,784,000 |
2001/04/24 | 210 | 218 | 210 | 216 | 731,000 |
2001/04/23 | 219 | 219 | 210 | 215 | 590,000 |
2001/04/20 | 210 | 217 | 207 | 217 | 615,000 |
2001/04/19 | 212 | 212 | 207 | 210 | 554,000 |
2001/04/18 | 210 | 215 | 206 | 210 | 1,174,000 |
2001/04/17 | 214 | 226 | 205 | 205 | 6,940,000 |
2001/04/16 | 209 | 216 | 207 | 210 | 1,950,000 |
2001/04/13 | 200 | 208 | 199 | 204 | 822,000 |
2001/04/12 | 192 | 200 | 192 | 197 | 285,000 |
2001/04/11 | 200 | 200 | 190 | 190 | 453,000 |
2001/04/10 | 199 | 200 | 195 | 196 | 468,000 |
2001/04/09 | 201 | 203 | 196 | 199 | 363,000 |
2001/04/06 | 210 | 210 | 195 | 205 | 1,335,000 |
2001/04/05 | 218 | 219 | 201 | 204 | 2,847,000 |
2001/04/04 | 188 | 210 | 183 | 208 | 3,343,000 |
2001/04/03 | 186 | 190 | 185 | 190 | 225,000 |
2001/04/02 | 183 | 187 | 178 | 181 | 303,000 |
2001/03/30 | 190 | 190 | 181 | 183 | 390,000 |
2001/03/29 | 190 | 193 | 188 | 191 | 380,000 |
2001/03/28 | 193 | 195 | 188 | 193 | 524,000 |
2001/03/27 | 195 | 195 | 186 | 189 | 731,000 |
2001/03/26 | 180 | 195 | 175 | 192 | 930,000 |
2001/03/23 | 173 | 175 | 171 | 173 | 268,000 |
2001/03/22 | 171 | 173 | 167 | 167 | 962,000 |
2001/03/21 | 168 | 175 | 166 | 175 | 608,000 |
2001/03/19 | 166 | 171 | 166 | 169 | 393,000 |
2001/03/16 | 166 | 169 | 166 | 166 | 312,000 |
2001/03/15 | 161 | 163 | 154 | 162 | 1,270,000 |
2001/03/14 | 173 | 174 | 164 | 166 | 871,000 |
2001/03/13 | 174 | 175 | 170 | 170 | 997,000 |
2001/03/12 | 178 | 182 | 177 | 177 | 347,000 |
2001/03/09 | 176 | 182 | 176 | 182 | 422,000 |
2001/03/08 | 179 | 180 | 176 | 178 | 391,000 |
2001/03/07 | 181 | 182 | 178 | 179 | 308,000 |
2001/03/06 | 180 | 184 | 179 | 181 | 306,000 |
2001/03/05 | 180 | 180 | 173 | 180 | 826,000 |
2001/03/02 | 186 | 187 | 182 | 184 | 679,000 |
2001/03/01 | 188 | 190 | 187 | 188 | 427,000 |
2001/02/28 | 191 | 192 | 188 | 189 | 410,000 |
2001/02/27 | 192 | 194 | 188 | 189 | 567,000 |
2001/02/26 | 191 | 195 | 188 | 191 | 342,000 |
2001/02/23 | 185 | 194 | 185 | 193 | 729,000 |
2001/02/22 | 188 | 189 | 186 | 187 | 473,000 |
2001/02/21 | 192 | 193 | 190 | 192 | 250,000 |
2001/02/20 | 189 | 196 | 189 | 193 | 447,000 |
2001/02/19 | 189 | 192 | 187 | 190 | 278,000 |
2001/02/16 | 194 | 194 | 189 | 189 | 600,000 |
2001/02/15 | 194 | 202 | 188 | 190 | 2,580,000 |
2001/02/14 | 193 | 196 | 190 | 192 | 823,000 |
2001/02/13 | 195 | 197 | 193 | 197 | 660,000 |
2001/02/09 | 188 | 195 | 187 | 192 | 551,000 |
2001/02/08 | 197 | 198 | 188 | 192 | 1,106,000 |
2001/02/07 | 205 | 205 | 197 | 197 | 687,000 |
2001/02/06 | 200 | 207 | 196 | 196 | 1,150,000 |
2001/02/05 | 205 | 212 | 203 | 205 | 942,000 |
2001/02/02 | 228 | 229 | 211 | 215 | 2,530,000 |
2001/02/01 | 213 | 231 | 212 | 225 | 7,039,000 |
2001/01/31 | 206 | 215 | 200 | 212 | 1,457,000 |
2001/01/30 | 200 | 206 | 199 | 199 | 371,000 |
2001/01/29 | 195 | 208 | 192 | 208 | 488,000 |
2001/01/26 | 193 | 202 | 190 | 200 | 678,000 |
2001/01/25 | 207 | 209 | 195 | 196 | 888,000 |
2001/01/24 | 210 | 213 | 207 | 207 | 799,000 |
2001/01/23 | 208 | 209 | 202 | 208 | 619,000 |
2001/01/22 | 214 | 220 | 201 | 203 | 1,849,000 |
2001/01/19 | 195 | 212 | 195 | 209 | 2,942,000 |
2001/01/18 | 189 | 194 | 188 | 191 | 978,000 |
2001/01/17 | 193 | 194 | 186 | 188 | 643,000 |
2001/01/16 | 184 | 195 | 183 | 191 | 779,000 |
2001/01/15 | 188 | 188 | 180 | 183 | 431,000 |
2001/01/12 | 181 | 185 | 177 | 183 | 1,046,000 |
2001/01/11 | 189 | 195 | 175 | 177 | 1,758,000 |
2001/01/10 | 170 | 199 | 170 | 188 | 2,997,000 |
2001/01/09 | 178 | 179 | 170 | 173 | 645,000 |
2001/01/05 | 170 | 183 | 169 | 183 | 1,112,000 |
2001/01/04 | 188 | 191 | 162 | 169 | 892,000 |