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 |
---|---|---|---|---|---|
2011/12/30 | 370 | 375 | 365 | 373 | 544,000 |
2011/12/29 | 365 | 371 | 358 | 369 | 1,158,000 |
2011/12/28 | 370 | 373 | 369 | 370 | 699,000 |
2011/12/27 | 371 | 372 | 368 | 369 | 536,000 |
2011/12/26 | 376 | 383 | 373 | 376 | 591,000 |
2011/12/22 | 376 | 377 | 368 | 368 | 933,000 |
2011/12/21 | 383 | 386 | 378 | 382 | 708,000 |
2011/12/20 | 374 | 378 | 370 | 375 | 611,000 |
2011/12/19 | 384 | 386 | 370 | 371 | 961,000 |
2011/12/16 | 389 | 389 | 380 | 383 | 951,000 |
2011/12/15 | 392 | 394 | 382 | 383 | 1,353,000 |
2011/12/14 | 398 | 404 | 394 | 401 | 1,136,000 |
2011/12/13 | 397 | 402 | 395 | 396 | 823,000 |
2011/12/12 | 403 | 409 | 401 | 404 | 1,176,000 |
2011/12/09 | 391 | 399 | 391 | 394 | 3,899,000 |
2011/12/08 | 409 | 409 | 400 | 403 | 1,111,000 |
2011/12/07 | 403 | 417 | 403 | 416 | 1,137,000 |
2011/12/06 | 412 | 412 | 397 | 398 | 991,000 |
2011/12/05 | 409 | 411 | 405 | 410 | 548,000 |
2011/12/02 | 405 | 410 | 394 | 403 | 1,567,000 |
2011/12/01 | 404 | 411 | 401 | 405 | 1,588,000 |
2011/11/30 | 385 | 387 | 378 | 383 | 1,047,000 |
2011/11/29 | 385 | 389 | 380 | 387 | 1,391,000 |
2011/11/28 | 373 | 381 | 372 | 378 | 1,052,000 |
2011/11/25 | 365 | 374 | 365 | 367 | 990,000 |
2011/11/24 | 369 | 370 | 362 | 364 | 1,023,000 |
2011/11/22 | 364 | 378 | 360 | 377 | 2,194,000 |
2011/11/21 | 380 | 383 | 366 | 369 | 2,500,000 |
2011/11/18 | 406 | 406 | 395 | 396 | 1,764,000 |
2011/11/17 | 410 | 416 | 404 | 413 | 619,000 |
2011/11/16 | 412 | 418 | 411 | 411 | 533,000 |
2011/11/15 | 425 | 425 | 415 | 417 | 718,000 |
2011/11/14 | 431 | 437 | 426 | 430 | 742,000 |
2011/11/11 | 429 | 431 | 417 | 425 | 1,176,000 |
2011/11/10 | 430 | 435 | 423 | 424 | 1,105,000 |
2011/11/09 | 432 | 445 | 432 | 443 | 1,518,000 |
2011/11/08 | 430 | 431 | 419 | 428 | 1,089,000 |
2011/11/07 | 431 | 434 | 428 | 432 | 833,000 |
2011/11/04 | 437 | 438 | 433 | 435 | 1,318,000 |
2011/11/02 | 437 | 439 | 428 | 428 | 1,528,000 |
2011/11/01 | 460 | 466 | 449 | 450 | 1,006,000 |
2011/10/31 | 449 | 465 | 444 | 462 | 2,663,000 |
2011/10/28 | 469 | 474 | 467 | 472 | 1,069,000 |
2011/10/27 | 445 | 456 | 443 | 455 | 1,009,000 |
2011/10/26 | 446 | 452 | 432 | 442 | 1,748,000 |
2011/10/25 | 460 | 461 | 449 | 453 | 619,000 |
2011/10/24 | 445 | 456 | 444 | 456 | 1,146,000 |
2011/10/21 | 433 | 437 | 432 | 437 | 462,000 |
2011/10/20 | 451 | 454 | 437 | 438 | 1,124,000 |
2011/10/19 | 456 | 461 | 451 | 454 | 821,000 |
2011/10/18 | 452 | 455 | 448 | 453 | 565,000 |
2011/10/17 | 451 | 461 | 447 | 460 | 1,012,000 |
2011/10/14 | 448 | 450 | 442 | 444 | 1,470,000 |
2011/10/13 | 449 | 456 | 446 | 453 | 818,000 |
2011/10/12 | 436 | 444 | 433 | 441 | 766,000 |
2011/10/11 | 448 | 449 | 437 | 438 | 1,712,000 |
2011/10/07 | 442 | 444 | 438 | 441 | 1,044,000 |
2011/10/06 | 419 | 432 | 419 | 428 | 994,000 |
2011/10/05 | 422 | 424 | 408 | 413 | 1,182,000 |
2011/10/04 | 411 | 419 | 407 | 418 | 1,549,000 |
2011/10/03 | 437 | 440 | 417 | 423 | 1,541,000 |
2011/09/30 | 452 | 457 | 443 | 450 | 750,000 |
2011/09/29 | 438 | 451 | 431 | 450 | 1,277,000 |
2011/09/28 | 445 | 451 | 439 | 446 | 1,175,000 |
2011/09/27 | 441 | 448 | 435 | 446 | 1,520,000 |
2011/09/26 | 451 | 454 | 431 | 433 | 1,838,000 |
2011/09/22 | 459 | 467 | 458 | 459 | 1,626,000 |
2011/09/21 | 475 | 477 | 470 | 474 | 661,000 |
2011/09/20 | 484 | 484 | 471 | 471 | 1,328,000 |
2011/09/16 | 481 | 494 | 478 | 494 | 1,364,000 |
2011/09/15 | 471 | 473 | 464 | 467 | 788,000 |
2011/09/14 | 477 | 480 | 455 | 456 | 1,254,000 |
2011/09/13 | 470 | 477 | 468 | 475 | 858,000 |
2011/09/12 | 469 | 471 | 462 | 465 | 1,373,000 |
2011/09/09 | 485 | 493 | 483 | 483 | 3,428,000 |
2011/09/08 | 498 | 499 | 489 | 489 | 967,000 |
2011/09/07 | 482 | 491 | 480 | 490 | 1,343,000 |
2011/09/06 | 481 | 488 | 478 | 478 | 1,683,000 |
2011/09/05 | 496 | 498 | 488 | 489 | 1,047,000 |
2011/09/02 | 503 | 513 | 501 | 506 | 1,038,000 |
2011/09/01 | 512 | 516 | 508 | 513 | 930,000 |
2011/08/31 | 509 | 513 | 504 | 510 | 1,085,000 |
2011/08/30 | 513 | 517 | 510 | 515 | 1,335,000 |
2011/08/29 | 498 | 508 | 491 | 503 | 1,519,000 |
2011/08/26 | 487 | 502 | 485 | 501 | 1,962,000 |
2011/08/25 | 473 | 499 | 473 | 493 | 1,979,000 |
2011/08/24 | 471 | 479 | 470 | 473 | 2,198,000 |
2011/08/23 | 462 | 467 | 460 | 467 | 1,690,000 |
2011/08/22 | 466 | 472 | 455 | 457 | 1,444,000 |
2011/08/19 | 484 | 484 | 471 | 473 | 1,446,000 |
2011/08/18 | 501 | 502 | 490 | 492 | 1,338,000 |
2011/08/17 | 497 | 505 | 496 | 501 | 989,000 |
2011/08/16 | 507 | 508 | 501 | 502 | 1,465,000 |
2011/08/15 | 508 | 510 | 498 | 502 | 1,631,000 |
2011/08/12 | 502 | 513 | 501 | 502 | 2,466,000 |
2011/08/11 | 496 | 502 | 490 | 499 | 1,663,000 |
2011/08/10 | 513 | 517 | 509 | 515 | 1,494,000 |
2011/08/09 | 485 | 500 | 479 | 497 | 2,336,000 |
2011/08/08 | 519 | 524 | 505 | 507 | 1,557,000 |
2011/08/05 | 526 | 536 | 524 | 526 | 1,538,000 |
2011/08/04 | 556 | 562 | 550 | 550 | 1,906,000 |
2011/08/03 | 562 | 568 | 561 | 562 | 966,000 |
2011/08/02 | 580 | 580 | 570 | 572 | 1,248,000 |
2011/08/01 | 578 | 590 | 578 | 586 | 996,000 |
2011/07/29 | 579 | 584 | 575 | 576 | 1,259,000 |
2011/07/28 | 583 | 584 | 577 | 577 | 1,048,000 |
2011/07/27 | 595 | 597 | 586 | 587 | 1,980,000 |
2011/07/26 | 594 | 606 | 594 | 603 | 926,000 |
2011/07/25 | 596 | 600 | 594 | 596 | 547,000 |
2011/07/22 | 598 | 601 | 595 | 598 | 863,000 |
2011/07/21 | 590 | 595 | 590 | 593 | 1,021,000 |
2011/07/20 | 597 | 599 | 593 | 595 | 480,000 |
2011/07/19 | 592 | 598 | 591 | 591 | 711,000 |
2011/07/15 | 596 | 599 | 594 | 599 | 656,000 |
2011/07/14 | 593 | 600 | 591 | 597 | 1,008,000 |
2011/07/13 | 584 | 595 | 584 | 591 | 1,000,000 |
2011/07/12 | 599 | 602 | 589 | 591 | 1,890,000 |
2011/07/11 | 608 | 619 | 608 | 611 | 951,000 |
2011/07/08 | 620 | 620 | 614 | 618 | 1,757,000 |
2011/07/07 | 612 | 613 | 606 | 610 | 1,102,000 |
2011/07/06 | 602 | 613 | 598 | 612 | 1,396,000 |
2011/07/05 | 607 | 609 | 602 | 606 | 1,203,000 |
2011/07/04 | 589 | 606 | 589 | 602 | 2,158,000 |
2011/07/01 | 582 | 594 | 581 | 586 | 1,620,000 |
2011/06/30 | 595 | 598 | 592 | 592 | 1,122,000 |
2011/06/29 | 594 | 596 | 591 | 595 | 945,000 |
2011/06/28 | 587 | 590 | 584 | 586 | 1,078,000 |
2011/06/27 | 588 | 589 | 579 | 580 | 1,207,000 |
2011/06/24 | 577 | 596 | 576 | 595 | 2,379,000 |
2011/06/23 | 571 | 577 | 569 | 574 | 1,028,000 |
2011/06/22 | 566 | 576 | 563 | 574 | 1,693,000 |
2011/06/21 | 560 | 561 | 552 | 556 | 981,000 |
2011/06/20 | 559 | 559 | 550 | 550 | 943,000 |
2011/06/17 | 557 | 560 | 552 | 555 | 1,690,000 |
2011/06/16 | 555 | 565 | 553 | 560 | 1,966,000 |
2011/06/15 | 569 | 570 | 559 | 563 | 1,283,000 |
2011/06/14 | 562 | 575 | 562 | 573 | 1,059,000 |
2011/06/13 | 565 | 570 | 562 | 565 | 690,000 |
2011/06/10 | 578 | 586 | 568 | 575 | 4,057,000 |
2011/06/09 | 558 | 570 | 555 | 568 | 1,729,000 |
2011/06/08 | 562 | 566 | 559 | 565 | 941,000 |
2011/06/07 | 558 | 565 | 557 | 563 | 1,195,000 |
2011/06/06 | 565 | 569 | 557 | 560 | 1,200,000 |
2011/06/03 | 578 | 583 | 566 | 566 | 1,895,000 |
2011/06/02 | 581 | 586 | 577 | 581 | 2,865,000 |
2011/06/01 | 572 | 593 | 570 | 589 | 5,084,000 |
2011/05/31 | 551 | 565 | 551 | 563 | 1,931,000 |
2011/05/30 | 537 | 554 | 535 | 554 | 4,533,000 |
2011/05/27 | 572 | 582 | 572 | 577 | 1,197,000 |
2011/05/26 | 570 | 580 | 569 | 576 | 1,042,000 |
2011/05/25 | 562 | 569 | 562 | 565 | 926,000 |
2011/05/24 | 553 | 562 | 553 | 560 | 781,000 |
2011/05/23 | 565 | 565 | 556 | 558 | 1,455,000 |
2011/05/20 | 575 | 582 | 568 | 569 | 994,000 |
2011/05/19 | 580 | 584 | 575 | 578 | 1,418,000 |
2011/05/18 | 562 | 578 | 562 | 574 | 1,331,000 |
2011/05/17 | 547 | 559 | 547 | 557 | 1,363,000 |
2011/05/16 | 556 | 559 | 550 | 553 | 1,129,000 |
2011/05/13 | 579 | 579 | 557 | 565 | 2,335,000 |
2011/05/12 | 583 | 586 | 578 | 578 | 1,891,000 |
2011/05/11 | 593 | 596 | 590 | 593 | 1,555,000 |
2011/05/10 | 586 | 591 | 586 | 587 | 1,183,000 |
2011/05/09 | 597 | 598 | 586 | 586 | 1,836,000 |
2011/05/06 | 601 | 603 | 590 | 594 | 3,178,000 |
2011/05/02 | 620 | 623 | 616 | 621 | 1,153,000 |
2011/04/28 | 610 | 612 | 606 | 611 | 1,269,000 |
2011/04/27 | 597 | 605 | 596 | 604 | 823,000 |
2011/04/26 | 607 | 607 | 594 | 594 | 1,195,000 |
2011/04/25 | 608 | 612 | 607 | 610 | 724,000 |
2011/04/22 | 604 | 609 | 603 | 606 | 878,000 |
2011/04/21 | 611 | 612 | 602 | 606 | 1,069,000 |
2011/04/20 | 593 | 604 | 591 | 602 | 1,556,000 |
2011/04/19 | 594 | 598 | 586 | 587 | 1,466,000 |
2011/04/18 | 598 | 608 | 596 | 603 | 1,110,000 |
2011/04/15 | 599 | 603 | 595 | 597 | 703,000 |
2011/04/14 | 595 | 605 | 590 | 602 | 1,511,000 |
2011/04/13 | 583 | 603 | 583 | 599 | 1,367,000 |
2011/04/12 | 596 | 599 | 588 | 592 | 1,748,000 |
2011/04/11 | 601 | 612 | 601 | 606 | 1,015,000 |
2011/04/08 | 590 | 608 | 583 | 604 | 2,221,000 |
2011/04/07 | 602 | 606 | 587 | 588 | 1,525,000 |
2011/04/06 | 609 | 610 | 592 | 594 | 1,927,000 |
2011/04/05 | 615 | 615 | 604 | 606 | 1,697,000 |
2011/04/04 | 612 | 629 | 611 | 618 | 2,612,000 |
2011/04/01 | 613 | 617 | 602 | 605 | 1,692,000 |
2011/03/31 | 626 | 628 | 614 | 615 | 1,338,000 |
2011/03/30 | 598 | 622 | 595 | 622 | 2,899,000 |
2011/03/29 | 582 | 596 | 580 | 589 | 2,783,000 |
2011/03/28 | 601 | 602 | 585 | 593 | 3,306,000 |
2011/03/25 | 614 | 615 | 598 | 610 | 2,363,000 |
2011/03/24 | 609 | 617 | 604 | 608 | 2,148,000 |
2011/03/23 | 626 | 626 | 600 | 608 | 4,339,000 |
2011/03/22 | 611 | 631 | 607 | 631 | 4,370,000 |
2011/03/18 | 569 | 594 | 569 | 585 | 3,621,000 |
2011/03/17 | 560 | 578 | 529 | 564 | 3,865,000 |
2011/03/16 | 542 | 599 | 540 | 570 | 5,459,000 |
2011/03/15 | 600 | 607 | 537 | 537 | 4,282,000 |
2011/03/14 | 638 | 645 | 614 | 637 | 4,597,000 |
2011/03/11 | 712 | 724 | 712 | 713 | 4,057,000 |
2011/03/10 | 738 | 741 | 720 | 723 | 1,668,000 |
2011/03/09 | 749 | 755 | 740 | 744 | 895,000 |
2011/03/08 | 744 | 752 | 741 | 742 | 1,480,000 |
2011/03/07 | 762 | 764 | 748 | 752 | 1,554,000 |
2011/03/04 | 778 | 780 | 764 | 767 | 1,252,000 |
2011/03/03 | 761 | 767 | 758 | 763 | 1,023,000 |
2011/03/02 | 770 | 775 | 757 | 758 | 1,536,000 |
2011/03/01 | 779 | 787 | 773 | 783 | 1,565,000 |
2011/02/28 | 761 | 771 | 752 | 770 | 1,406,000 |
2011/02/25 | 755 | 764 | 751 | 756 | 1,705,000 |
2011/02/24 | 762 | 773 | 755 | 758 | 2,721,000 |
2011/02/23 | 759 | 770 | 754 | 761 | 2,188,000 |
2011/02/22 | 793 | 793 | 768 | 773 | 2,115,000 |
2011/02/21 | 779 | 803 | 778 | 792 | 2,170,000 |
2011/02/18 | 785 | 787 | 776 | 783 | 1,611,000 |
2011/02/17 | 793 | 794 | 775 | 781 | 1,629,000 |
2011/02/16 | 785 | 794 | 782 | 790 | 2,501,000 |
2011/02/15 | 773 | 791 | 766 | 785 | 3,201,000 |
2011/02/14 | 771 | 776 | 759 | 769 | 3,395,000 |
2011/02/10 | 758 | 779 | 757 | 770 | 3,589,000 |
2011/02/09 | 777 | 781 | 753 | 758 | 4,527,000 |
2011/02/08 | 756 | 761 | 747 | 749 | 2,890,000 |
2011/02/07 | 749 | 750 | 741 | 744 | 1,213,000 |
2011/02/04 | 740 | 749 | 737 | 739 | 2,506,000 |
2011/02/03 | 728 | 733 | 721 | 730 | 1,494,000 |
2011/02/02 | 721 | 739 | 720 | 724 | 1,729,000 |
2011/02/01 | 713 | 718 | 707 | 710 | 1,221,000 |
2011/01/31 | 695 | 707 | 693 | 702 | 1,082,000 |
2011/01/28 | 709 | 717 | 700 | 703 | 1,400,000 |
2011/01/27 | 717 | 725 | 714 | 715 | 1,694,000 |
2011/01/26 | 710 | 717 | 705 | 707 | 1,394,000 |
2011/01/25 | 711 | 719 | 709 | 717 | 1,852,000 |
2011/01/24 | 698 | 707 | 694 | 706 | 1,065,000 |
2011/01/21 | 726 | 726 | 692 | 696 | 3,171,000 |
2011/01/20 | 730 | 733 | 720 | 726 | 1,625,000 |
2011/01/19 | 739 | 748 | 730 | 734 | 3,080,000 |
2011/01/18 | 728 | 737 | 721 | 736 | 2,225,000 |
2011/01/17 | 712 | 738 | 710 | 729 | 5,893,000 |
2011/01/14 | 700 | 713 | 699 | 703 | 3,217,000 |
2011/01/13 | 700 | 711 | 697 | 709 | 3,505,000 |
2011/01/12 | 702 | 705 | 692 | 693 | 969,000 |
2011/01/11 | 690 | 702 | 690 | 699 | 1,135,000 |
2011/01/07 | 695 | 697 | 694 | 695 | 793,000 |
2011/01/06 | 704 | 707 | 696 | 697 | 1,740,000 |
2011/01/05 | 693 | 699 | 692 | 698 | 1,051,000 |
2011/01/04 | 699 | 702 | 696 | 699 | 1,367,000 |