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
2004/12/30 431 436 431 433 782,000
2004/12/29 436 437 430 431 944,000
2004/12/28 430 430 425 428 734,000
2004/12/27 430 432 426 430 1,104,000
2004/12/24 430 435 424 428 1,402,000
2004/12/22 439 440 431 431 1,659,000
2004/12/21 431 439 431 435 3,206,000
2004/12/20 421 426 420 424 927,000
2004/12/17 419 421 416 418 1,125,000
2004/12/16 428 428 419 421 1,559,000
2004/12/15 417 427 413 427 1,940,000
2004/12/14 410 413 407 412 1,271,000
2004/12/13 414 417 409 411 959,000
2004/12/10 421 422 412 413 2,526,000
2004/12/09 430 431 415 416 3,178,000
2004/12/08 433 437 433 435 967,000
2004/12/07 442 444 436 437 986,000
2004/12/06 438 441 436 439 1,037,000
2004/12/03 444 446 438 443 1,872,000
2004/12/02 451 454 446 449 993,000
2004/12/01 450 450 445 447 958,000
2004/11/30 452 453 447 450 1,202,000
2004/11/29 456 462 454 457 2,636,000
2004/11/26 450 457 447 451 7,595,000
2004/11/25 435 445 433 441 3,004,000
2004/11/24 432 438 429 430 2,097,000
2004/11/22 433 435 427 430 1,803,000
2004/11/19 453 454 440 443 1,049,000
2004/11/18 453 455 445 448 1,520,000
2004/11/17 456 460 447 450 2,646,000
2004/11/16 460 468 454 455 6,060,000
2004/11/15 448 459 444 459 3,867,000
2004/11/12 440 444 437 444 1,028,000
2004/11/11 445 445 435 435 815,000
2004/11/10 439 446 438 442 1,102,000
2004/11/09 442 445 436 439 952,000
2004/11/08 454 455 439 440 1,969,000
2004/11/05 449 452 445 449 2,279,000
2004/11/04 443 444 438 439 2,146,000
2004/11/02 433 441 430 432 2,199,000
2004/11/01 437 437 426 429 2,850,000
2004/10/29 437 440 431 432 3,782,000
2004/10/28 444 454 437 454 3,619,000
2004/10/27 449 451 433 434 3,484,000
2004/10/26 450 451 443 444 2,110,000
2004/10/25 449 455 446 450 2,785,000
2004/10/22 447 473 447 464 7,943,000
2004/10/21 452 456 442 443 4,264,000
2004/10/20 467 468 445 448 6,099,000
2004/10/19 476 478 469 472 4,096,000
2004/10/18 499 500 480 481 4,238,000
2004/10/15 479 501 476 489 10,057,000
2004/10/14 483 487 470 484 20,717,000
2004/10/13 535 538 517 523 9,358,000
2004/10/12 547 571 542 545 19,601,000
2004/10/08 528 545 528 545 5,488,000
2004/10/07 544 545 527 531 4,416,000
2004/10/06 507 541 506 540 10,348,000
2004/10/05 517 521 503 510 4,498,000
2004/10/04 538 541 518 522 7,303,000
2004/10/01 510 526 506 526 15,465,000
2004/09/30 482 487 478 487 2,741,000
2004/09/29 493 496 477 479 4,789,000
2004/09/28 482 496 476 488 8,119,000
2004/09/27 482 487 470 486 6,312,000
2004/09/24 462 469 457 462 3,289,000
2004/09/22 471 477 454 466 3,049,000
2004/09/21 450 469 450 467 3,983,000
2004/09/17 459 462 448 449 2,533,000
2004/09/16 463 467 459 464 2,626,000
2004/09/15 482 487 466 468 1,842,000
2004/09/14 484 489 482 484 1,991,000
2004/09/13 486 488 482 484 1,473,000
2004/09/10 487 491 481 484 2,014,000
2004/09/09 489 503 485 489 2,810,000
2004/09/08 497 497 482 490 2,033,000
2004/09/07 485 501 485 492 9,226,000
2004/09/06 471 481 470 480 2,241,000
2004/09/03 477 487 468 468 4,687,000
2004/09/02 475 478 468 475 3,054,000
2004/09/01 460 474 456 474 3,368,000
2004/08/31 453 463 451 455 2,694,000
2004/08/30 455 457 452 454 1,775,000
2004/08/27 455 462 454 460 1,187,000
2004/08/26 469 469 459 462 1,853,000
2004/08/25 460 467 457 467 2,069,000
2004/08/24 467 467 452 455 3,273,000
2004/08/23 475 483 465 469 5,463,000
2004/08/20 457 482 457 480 10,200,000
2004/08/19 440 447 436 447 1,547,000
2004/08/18 433 440 431 435 852,000
2004/08/17 443 447 434 436 833,000
2004/08/16 430 441 425 440 1,150,000
2004/08/13 460 460 437 438 1,700,000
2004/08/12 454 462 454 460 1,177,000
2004/08/11 451 456 447 454 1,486,000
2004/08/10 438 447 431 446 1,481,000
2004/08/09 421 434 420 434 1,177,000
2004/08/06 431 438 429 435 1,913,000
2004/08/05 445 448 436 446 1,035,000
2004/08/04 441 442 425 438 1,886,000
2004/08/03 459 460 442 448 1,280,000
2004/08/02 450 460 447 452 1,319,000
2004/07/30 440 454 439 454 1,862,000
2004/07/29 454 454 434 436 1,581,000
2004/07/28 459 464 449 453 1,804,000
2004/07/27 464 469 440 450 3,607,000
2004/07/26 475 477 460 460 5,363,000
2004/07/23 499 502 487 490 2,526,000
2004/07/22 495 497 489 493 2,581,000
2004/07/21 511 511 500 505 2,145,000
2004/07/20 498 510 498 505 2,280,000
2004/07/16 506 518 498 514 2,119,000
2004/07/15 524 526 505 512 2,817,000
2004/07/14 541 543 519 520 4,037,000
2004/07/13 533 546 532 536 8,175,000
2004/07/12 535 537 528 532 2,452,000
2004/07/09 523 530 516 525 3,917,000
2004/07/08 527 541 515 519 9,944,000
2004/07/07 507 523 499 522 6,678,000
2004/07/06 500 525 499 517 10,571,000
2004/07/05 494 498 480 480 2,397,000
2004/07/02 485 507 474 501 3,556,000
2004/07/01 515 515 495 495 4,296,000
2004/06/30 512 519 510 515 1,940,000
2004/06/29 527 527 517 521 2,076,000
2004/06/28 530 531 522 527 2,128,000
2004/06/25 526 534 520 522 3,992,000
2004/06/24 513 530 510 530 5,205,000
2004/06/23 529 529 507 508 3,181,000
2004/06/22 520 526 517 524 4,815,000
2004/06/21 528 533 514 530 15,667,000
2004/06/18 484 509 483 497 14,273,000
2004/06/17 482 484 470 471 3,034,000
2004/06/16 482 492 480 487 8,524,000
2004/06/15 473 490 470 471 8,773,000
2004/06/14 451 481 451 472 10,642,000
2004/06/11 434 449 432 441 4,342,000
2004/06/10 425 435 423 431 2,272,000
2004/06/09 423 429 419 428 1,947,000
2004/06/08 431 433 416 421 2,135,000
2004/06/07 414 427 412 425 2,723,000
2004/06/04 413 418 404 411 4,016,000
2004/06/03 440 440 416 421 3,626,000
2004/06/02 448 451 441 445 3,234,000
2004/06/01 425 451 424 449 4,624,000
2004/05/31 417 427 417 423 2,115,000
2004/05/28 430 433 415 419 4,457,000
2004/05/27 428 430 410 417 4,712,000
2004/05/26 450 450 426 429 3,067,000
2004/05/25 444 452 441 442 2,296,000
2004/05/24 444 452 437 445 4,211,000
2004/05/21 419 429 411 429 3,394,000
2004/05/20 415 430 405 424 3,228,000
2004/05/19 410 427 403 423 3,282,000
2004/05/18 371 403 371 399 4,774,000
2004/05/17 403 403 346 366 5,925,000
2004/05/14 428 432 407 412 2,536,000
2004/05/13 445 445 430 433 2,284,000
2004/05/12 442 445 428 440 2,712,000
2004/05/11 402 433 402 422 4,072,000
2004/05/10 446 455 400 410 4,648,000
2004/05/07 451 477 434 461 6,669,000
2004/05/06 475 479 453 454 5,450,000
2004/04/30 478 482 466 470 7,116,000
2004/04/28 503 507 497 498 2,772,000
2004/04/27 509 510 495 507 4,067,000
2004/04/26 509 513 505 509 1,831,000
2004/04/23 515 516 505 509 5,985,000
2004/04/22 542 544 512 516 5,638,000
2004/04/21 532 558 527 543 7,984,000
2004/04/20 515 529 509 527 4,307,000
2004/04/19 531 533 507 511 4,165,000
2004/04/16 527 532 520 527 3,209,000
2004/04/15 556 556 526 528 5,007,000
2004/04/14 556 563 551 555 4,621,000
2004/04/13 571 573 563 564 1,145,000
2004/04/12 567 571 562 565 1,225,000
2004/04/09 564 571 555 559 2,265,000
2004/04/08 570 582 567 577 3,518,000
2004/04/07 548 572 548 572 4,248,000
2004/04/06 564 567 548 552 3,689,000
2004/04/05 580 580 567 568 1,650,000
2004/04/02 580 581 572 574 1,567,000
2004/04/01 580 590 573 576 2,187,000
2004/03/31 566 582 566 580 2,224,000
2004/03/30 575 581 562 564 3,069,000
2004/03/29 595 595 573 580 2,127,000
2004/03/26 605 608 587 591 3,110,000
2004/03/25 603 609 593 601 5,545,000
2004/03/24 580 600 571 598 7,244,000
2004/03/23 578 589 564 580 4,051,000
2004/03/22 581 600 575 587 9,115,000
2004/03/19 564 588 564 581 7,497,000
2004/03/18 590 605 558 564 13,184,000
2004/03/17 549 592 537 590 18,998,000
2004/03/16 514 543 513 540 7,390,000
2004/03/15 516 521 512 517 1,449,000
2004/03/12 507 514 506 511 1,778,000
2004/03/11 507 515 502 514 3,018,000
2004/03/10 523 528 507 517 2,828,000
2004/03/09 520 530 517 528 2,244,000
2004/03/08 515 528 513 526 4,822,000
2004/03/05 512 519 503 509 6,194,000
2004/03/04 539 539 521 522 4,708,000
2004/03/03 530 546 530 543 4,151,000
2004/03/02 545 547 531 538 7,092,000
2004/03/01 513 535 510 535 10,609,000
2004/02/27 510 514 498 506 7,495,000
2004/02/26 520 521 508 514 3,610,000
2004/02/25 517 523 501 521 6,606,000
2004/02/24 541 544 525 527 6,664,000
2004/02/23 557 564 545 551 2,921,000
2004/02/20 568 568 554 556 990,000
2004/02/19 571 574 558 568 2,466,000
2004/02/18 579 587 565 569 3,628,000
2004/02/17 552 575 552 574 3,355,000
2004/02/16 561 564 554 555 1,685,000
2004/02/13 553 570 550 566 3,758,000
2004/02/12 559 563 542 560 5,195,000
2004/02/10 543 555 531 554 3,846,000
2004/02/09 569 573 543 544 3,310,000
2004/02/06 555 558 537 558 5,154,000
2004/02/05 532 536 524 536 4,186,000
2004/02/04 561 563 534 538 6,190,000
2004/02/03 570 581 551 563 5,655,000
2004/02/02 584 591 564 565 7,238,000
2004/01/30 551 574 551 571 7,982,000
2004/01/29 555 560 543 546 5,455,000
2004/01/28 561 574 554 564 8,851,000
2004/01/27 605 605 578 578 8,263,000
2004/01/26 605 610 590 599 5,820,000
2004/01/23 617 619 605 610 5,144,000
2004/01/22 644 651 610 615 9,820,000
2004/01/21 615 647 614 639 16,821,000
2004/01/20 606 625 602 615 5,889,000
2004/01/19 610 619 595 609 8,050,000
2004/01/16 610 624 602 603 8,023,000
2004/01/15 644 645 611 613 9,639,000
2004/01/14 602 646 596 643 13,345,000
2004/01/13 641 647 613 622 9,799,000
2004/01/09 646 652 637 649 7,612,000
2004/01/08 632 662 626 628 19,892,000
2004/01/07 635 657 628 642 23,788,000
2004/01/06 710 722 657 660 28,079,000
2004/01/05 660 690 655 690 12,958,000

このページの先頭へ