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
2002/12/30 82 83 81 83 680,000
2002/12/27 79 86 77 83 3,008,000
2002/12/26 76 79 75 77 907,000
2002/12/25 75 77 74 75 771,000
2002/12/24 77 79 75 75 1,027,000
2002/12/20 75 81 74 76 5,881,000
2002/12/19 66 75 66 75 1,275,000
2002/12/18 69 70 66 67 810,000
2002/12/17 68 70 66 70 687,000
2002/12/16 65 66 63 65 464,000
2002/12/13 66 67 65 66 500,000
2002/12/12 68 68 65 66 594,000
2002/12/11 72 72 70 70 290,000
2002/12/10 75 75 71 72 215,000
2002/12/09 72 74 70 74 291,000
2002/12/06 75 75 72 73 403,000
2002/12/05 72 75 72 75 382,000
2002/12/04 74 75 72 72 407,000
2002/12/03 78 79 76 76 374,000
2002/12/02 75 78 73 77 686,000
2002/11/29 73 76 73 76 862,000
2002/11/28 80 81 77 78 2,853,000
2002/11/27 63 77 63 75 1,732,000
2002/11/26 68 68 65 66 340,000
2002/11/25 65 68 65 66 403,000
2002/11/22 64 66 61 66 748,000
2002/11/21 60 64 60 63 1,071,000
2002/11/20 53 64 52 59 1,608,000
2002/11/19 51 53 43 50 1,484,000
2002/11/18 55 55 51 53 812,000
2002/11/15 58 60 54 57 634,000
2002/11/14 61 62 58 58 365,000
2002/11/13 63 64 61 62 339,000
2002/11/12 63 66 59 63 379,000
2002/11/11 67 68 63 64 305,000
2002/11/08 69 70 68 68 182,000
2002/11/07 71 72 69 70 133,000
2002/11/06 71 72 70 72 267,000
2002/11/05 68 71 68 71 313,000
2002/11/01 68 69 68 69 267,000
2002/10/31 70 71 69 70 251,000
2002/10/30 71 72 69 70 296,000
2002/10/29 71 72 70 71 242,000
2002/10/28 73 73 69 71 317,000
2002/10/25 67 72 66 72 392,000
2002/10/24 73 73 67 67 368,000
2002/10/23 68 74 66 73 978,000
2002/10/22 73 77 71 73 1,261,000
2002/10/21 68 77 65 75 1,134,000
2002/10/18 62 64 61 64 443,000
2002/10/17 59 61 59 60 375,000
2002/10/16 60 61 58 58 467,000
2002/10/15 58 59 56 57 382,000
2002/10/11 57 58 54 56 316,000
2002/10/10 54 54 52 54 838,000
2002/10/09 56 57 54 54 634,000
2002/10/08 53 58 52 54 694,000
2002/10/07 62 64 56 56 1,003,000
2002/10/04 66 69 65 67 407,000
2002/10/03 70 71 68 68 577,000
2002/10/02 73 74 71 71 222,000
2002/10/01 71 73 70 71 235,000
2002/09/30 71 73 70 73 323,000
2002/09/27 72 74 70 74 677,000
2002/09/26 73 75 69 69 646,000
2002/09/25 75 77 74 74 165,000
2002/09/24 77 77 75 77 144,000
2002/09/20 79 79 76 77 167,000
2002/09/19 79 82 78 78 427,000
2002/09/18 79 79 77 79 184,000
2002/09/17 78 80 78 80 219,000
2002/09/13 75 79 75 79 424,000
2002/09/12 76 80 76 78 187,000
2002/09/11 77 81 77 79 507,000
2002/09/10 77 80 76 80 386,000
2002/09/09 74 77 74 75 206,000
2002/09/06 74 74 72 72 340,000
2002/09/05 74 78 74 75 225,000
2002/09/04 76 76 72 75 365,000
2002/09/03 78 78 75 77 276,000
2002/09/02 80 81 79 79 189,000
2002/08/30 83 83 81 82 162,000
2002/08/29 85 85 83 83 123,000
2002/08/28 83 86 83 86 166,000
2002/08/27 87 87 85 85 181,000
2002/08/26 83 88 83 88 203,000
2002/08/23 82 84 81 83 277,000
2002/08/22 78 82 78 82 329,000
2002/08/21 80 82 80 81 207,000
2002/08/20 83 84 80 83 190,000
2002/08/19 84 85 83 83 185,000
2002/08/16 85 85 83 85 129,000
2002/08/15 83 85 83 85 203,000
2002/08/14 86 86 83 83 266,000
2002/08/13 86 87 85 86 300,000
2002/08/12 85 89 85 86 535,000
2002/08/09 84 89 82 84 911,000
2002/08/08 79 80 77 79 271,000
2002/08/07 76 77 72 76 525,000
2002/08/06 77 77 70 70 1,028,000
2002/08/05 80 83 78 78 533,000
2002/08/02 87 87 83 84 402,000
2002/08/01 89 91 87 87 405,000
2002/07/31 90 91 87 88 359,000
2002/07/30 89 98 87 91 1,064,000
2002/07/29 93 93 85 85 619,000
2002/07/26 93 95 92 92 447,000
2002/07/25 98 99 95 96 254,000
2002/07/24 95 99 94 94 348,000
2002/07/23 95 96 93 94 399,000
2002/07/22 94 97 94 95 426,000
2002/07/19 100 100 98 98 154,000
2002/07/18 99 101 98 99 287,000
2002/07/17 99 99 96 98 485,000
2002/07/16 100 101 99 99 216,000
2002/07/15 101 102 100 100 288,000
2002/07/12 102 104 101 102 172,000
2002/07/11 104 104 101 101 201,000
2002/07/10 104 105 102 105 246,000
2002/07/09 101 104 101 104 151,000
2002/07/08 104 106 100 101 528,000
2002/07/05 102 104 102 102 328,000
2002/07/04 105 105 103 103 193,000
2002/07/03 100 107 99 106 515,000
2002/07/02 100 101 98 101 262,000
2002/07/01 100 102 100 100 133,000
2002/06/28 100 101 99 100 443,000
2002/06/27 98 100 97 98 708,000
2002/06/26 102 102 98 98 437,000
2002/06/25 102 105 101 104 471,000
2002/06/24 100 103 100 103 553,000
2002/06/21 105 108 104 105 595,000
2002/06/20 101 108 101 108 949,000
2002/06/19 110 110 105 105 1,165,000
2002/06/18 110 112 106 110 1,651,000
2002/06/17 108 109 106 107 929,000
2002/06/14 112 112 106 110 1,422,000
2002/06/13 115 115 112 113 577,000
2002/06/12 118 118 113 115 940,000
2002/06/11 111 121 111 117 1,618,000
2002/06/10 113 113 111 111 519,000
2002/06/07 112 113 111 113 539,000
2002/06/06 114 114 112 112 857,000
2002/06/05 117 117 111 114 1,175,000
2002/06/04 115 119 114 117 1,093,000
2002/06/03 117 118 114 115 1,078,000
2002/05/31 117 118 115 117 1,766,000
2002/05/30 125 125 116 119 7,110,000
2002/05/29 111 127 110 125 12,624,000
2002/05/28 109 111 108 111 456,000
2002/05/27 110 111 106 108 877,000
2002/05/24 108 110 108 109 426,000
2002/05/23 114 114 107 109 1,125,000
2002/05/22 112 115 109 111 2,325,000
2002/05/21 106 112 106 111 1,805,000
2002/05/20 105 108 105 107 421,000
2002/05/17 104 106 103 105 530,000
2002/05/16 104 104 102 104 401,000
2002/05/15 106 107 104 104 459,000
2002/05/14 105 106 103 105 440,000
2002/05/13 107 108 101 101 833,000
2002/05/10 108 110 107 107 942,000
2002/05/09 103 111 102 110 2,189,000
2002/05/08 99 102 99 102 473,000
2002/05/07 98 101 97 99 931,000
2002/05/02 103 103 101 101 358,000
2002/05/01 104 104 100 102 484,000
2002/04/30 102 104 99 101 878,000
2002/04/26 107 109 105 107 764,000
2002/04/25 111 112 109 110 351,000
2002/04/24 109 113 109 113 680,000
2002/04/23 112 113 109 109 616,000
2002/04/22 114 115 112 112 657,000
2002/04/19 111 114 109 113 1,030,000
2002/04/18 109 110 108 109 490,000
2002/04/17 111 113 107 108 1,402,000
2002/04/16 106 110 106 109 730,000
2002/04/15 109 109 105 108 652,000
2002/04/12 108 114 106 110 750,000
2002/04/11 115 117 110 110 891,000
2002/04/10 111 114 109 113 1,920,000
2002/04/09 116 119 112 113 1,841,000
2002/04/08 108 116 105 115 3,379,000
2002/04/05 107 108 105 107 1,170,000
2002/04/04 109 112 105 107 3,247,000
2002/04/03 102 108 102 108 5,338,000
2002/04/02 86 103 85 101 3,330,000
2002/04/01 91 93 88 88 425,000
2002/03/29 94 96 91 92 563,000
2002/03/28 97 97 94 95 302,000
2002/03/27 95 96 93 96 694,000
2002/03/26 95 98 94 94 1,471,000
2002/03/25 93 101 93 98 2,520,000
2002/03/22 92 92 88 89 751,000
2002/03/20 94 95 87 92 1,647,000
2002/03/19 86 96 86 92 5,517,000
2002/03/18 80 82 79 82 960,000
2002/03/15 74 76 73 76 206,000
2002/03/14 74 75 72 73 219,000
2002/03/13 76 77 73 73 362,000
2002/03/12 78 78 76 76 296,000
2002/03/11 76 78 76 78 432,000
2002/03/08 79 79 76 77 807,000
2002/03/07 78 79 77 79 855,000
2002/03/06 72 76 71 73 577,000
2002/03/05 81 83 73 75 1,146,000
2002/03/04 74 80 72 80 1,283,000
2002/03/01 73 73 69 72 840,000
2002/02/28 67 75 67 72 2,401,000
2002/02/27 66 67 65 67 357,000
2002/02/26 63 67 62 67 955,000
2002/02/25 64 67 61 63 1,392,000
2002/02/22 68 72 55 62 4,016,000
2002/02/21 66 68 66 68 313,000
2002/02/20 67 68 65 67 328,000
2002/02/19 70 73 67 68 1,294,000
2002/02/18 67 67 65 67 224,000
2002/02/15 65 67 64 65 247,000
2002/02/14 68 68 65 65 235,000
2002/02/13 66 67 64 66 292,000
2002/02/12 66 67 63 66 436,000
2002/02/08 63 66 62 63 515,000
2002/02/07 59 65 59 61 247,000
2002/02/06 58 61 58 60 277,000
2002/02/05 61 61 58 59 428,000
2002/02/04 61 63 61 63 340,000
2002/02/01 64 66 62 62 299,000
2002/01/31 67 67 65 65 152,000
2002/01/30 65 66 64 66 299,000
2002/01/29 69 69 66 67 205,000
2002/01/28 67 67 64 66 205,000
2002/01/25 66 69 66 67 780,000
2002/01/24 66 72 65 67 1,415,000
2002/01/23 63 66 62 65 438,000
2002/01/22 63 65 62 63 477,000
2002/01/21 64 66 61 63 656,000
2002/01/18 63 65 62 64 692,000
2002/01/17 61 64 61 62 769,000
2002/01/16 60 64 56 64 1,118,000
2002/01/15 63 65 59 60 1,812,000
2002/01/11 72 72 66 68 1,843,000
2002/01/10 79 83 71 73 2,851,000
2002/01/09 69 81 69 78 2,712,000
2002/01/08 68 70 66 68 834,000
2002/01/07 61 71 60 70 1,504,000
2002/01/04 59 62 57 59 445,000

このページの先頭へ