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 |
---|---|---|---|---|---|
2012/12/28 | 408 | 408 | 395 | 404 | 2,036,000 |
2012/12/27 | 399 | 408 | 393 | 399 | 3,633,000 |
2012/12/26 | 375 | 387 | 372 | 387 | 2,023,000 |
2012/12/25 | 371 | 374 | 366 | 370 | 1,361,000 |
2012/12/21 | 383 | 383 | 358 | 363 | 3,726,000 |
2012/12/20 | 365 | 377 | 363 | 370 | 3,582,000 |
2012/12/19 | 360 | 370 | 356 | 370 | 2,799,000 |
2012/12/18 | 354 | 358 | 350 | 352 | 2,208,000 |
2012/12/17 | 356 | 360 | 348 | 350 | 3,524,000 |
2012/12/14 | 338 | 343 | 335 | 340 | 4,195,000 |
2012/12/13 | 339 | 341 | 335 | 336 | 2,380,000 |
2012/12/12 | 330 | 340 | 328 | 334 | 3,943,000 |
2012/12/11 | 316 | 325 | 315 | 323 | 2,230,000 |
2012/12/10 | 327 | 327 | 316 | 318 | 2,482,000 |
2012/12/07 | 309 | 329 | 309 | 325 | 5,331,000 |
2012/12/06 | 298 | 308 | 295 | 308 | 4,666,000 |
2012/12/05 | 282 | 291 | 282 | 287 | 1,703,000 |
2012/12/04 | 280 | 284 | 280 | 284 | 828,000 |
2012/12/03 | 284 | 288 | 281 | 284 | 862,000 |
2012/11/30 | 285 | 286 | 277 | 278 | 1,378,000 |
2012/11/29 | 276 | 284 | 275 | 283 | 1,633,000 |
2012/11/28 | 281 | 282 | 272 | 273 | 1,432,000 |
2012/11/27 | 286 | 288 | 282 | 284 | 1,268,000 |
2012/11/26 | 291 | 296 | 286 | 286 | 1,916,000 |
2012/11/22 | 281 | 286 | 279 | 286 | 1,554,000 |
2012/11/21 | 275 | 279 | 274 | 278 | 1,703,000 |
2012/11/20 | 277 | 279 | 269 | 272 | 1,328,000 |
2012/11/19 | 273 | 276 | 271 | 275 | 1,817,000 |
2012/11/16 | 257 | 267 | 256 | 265 | 1,464,000 |
2012/11/15 | 248 | 260 | 243 | 255 | 2,899,000 |
2012/11/14 | 250 | 251 | 244 | 247 | 1,266,000 |
2012/11/13 | 249 | 253 | 246 | 251 | 1,919,000 |
2012/11/12 | 257 | 258 | 247 | 248 | 2,993,000 |
2012/11/09 | 275 | 275 | 263 | 263 | 2,084,000 |
2012/11/08 | 277 | 282 | 275 | 280 | 1,272,000 |
2012/11/07 | 279 | 284 | 277 | 282 | 1,839,000 |
2012/11/06 | 269 | 280 | 269 | 276 | 1,807,000 |
2012/11/05 | 271 | 272 | 267 | 269 | 803,000 |
2012/11/02 | 276 | 277 | 272 | 275 | 1,013,000 |
2012/11/01 | 271 | 274 | 268 | 272 | 1,020,000 |
2012/10/31 | 265 | 274 | 265 | 271 | 1,309,000 |
2012/10/30 | 267 | 273 | 265 | 267 | 1,581,000 |
2012/10/29 | 267 | 271 | 266 | 267 | 778,000 |
2012/10/26 | 277 | 280 | 268 | 269 | 1,249,000 |
2012/10/25 | 268 | 276 | 268 | 276 | 1,126,000 |
2012/10/24 | 271 | 276 | 269 | 270 | 1,538,000 |
2012/10/23 | 285 | 287 | 274 | 278 | 1,631,000 |
2012/10/22 | 273 | 284 | 272 | 281 | 1,450,000 |
2012/10/19 | 279 | 283 | 274 | 281 | 1,751,000 |
2012/10/18 | 273 | 281 | 271 | 281 | 1,839,000 |
2012/10/17 | 269 | 271 | 264 | 268 | 1,755,000 |
2012/10/16 | 267 | 267 | 262 | 267 | 1,422,000 |
2012/10/15 | 255 | 264 | 252 | 262 | 1,635,000 |
2012/10/12 | 249 | 259 | 248 | 254 | 2,545,000 |
2012/10/11 | 250 | 256 | 246 | 248 | 2,619,000 |
2012/10/10 | 255 | 258 | 253 | 254 | 1,677,000 |
2012/10/09 | 270 | 271 | 260 | 262 | 2,388,000 |
2012/10/05 | 270 | 274 | 266 | 274 | 2,089,000 |
2012/10/04 | 273 | 274 | 257 | 266 | 2,385,000 |
2012/10/03 | 269 | 275 | 268 | 271 | 1,980,000 |
2012/10/02 | 267 | 275 | 266 | 269 | 1,983,000 |
2012/10/01 | 263 | 267 | 261 | 267 | 1,433,000 |
2012/09/28 | 272 | 273 | 262 | 266 | 2,199,000 |
2012/09/27 | 264 | 274 | 262 | 267 | 2,316,000 |
2012/09/26 | 280 | 282 | 271 | 271 | 1,856,000 |
2012/09/25 | 283 | 289 | 278 | 279 | 2,638,000 |
2012/09/24 | 290 | 291 | 285 | 287 | 2,182,000 |
2012/09/21 | 291 | 299 | 285 | 292 | 2,975,000 |
2012/09/20 | 305 | 307 | 289 | 295 | 4,006,000 |
2012/09/19 | 305 | 311 | 300 | 310 | 3,717,000 |
2012/09/18 | 299 | 308 | 295 | 305 | 5,060,000 |
2012/09/14 | 278 | 296 | 278 | 293 | 6,759,000 |
2012/09/13 | 265 | 274 | 263 | 270 | 2,096,000 |
2012/09/12 | 261 | 264 | 258 | 262 | 1,802,000 |
2012/09/11 | 266 | 267 | 256 | 260 | 2,057,000 |
2012/09/10 | 264 | 267 | 257 | 266 | 3,328,000 |
2012/09/07 | 247 | 268 | 246 | 267 | 4,502,000 |
2012/09/06 | 236 | 239 | 235 | 236 | 987,000 |
2012/09/05 | 246 | 247 | 233 | 236 | 1,930,000 |
2012/09/04 | 245 | 253 | 244 | 247 | 1,700,000 |
2012/09/03 | 251 | 253 | 241 | 245 | 2,200,000 |
2012/08/31 | 253 | 258 | 251 | 251 | 1,324,000 |
2012/08/30 | 271 | 273 | 257 | 258 | 1,789,000 |
2012/08/29 | 266 | 271 | 266 | 271 | 1,034,000 |
2012/08/28 | 268 | 270 | 265 | 265 | 1,923,000 |
2012/08/27 | 279 | 279 | 267 | 267 | 1,566,000 |
2012/08/24 | 274 | 277 | 270 | 275 | 1,252,000 |
2012/08/23 | 273 | 282 | 269 | 282 | 1,550,000 |
2012/08/22 | 276 | 279 | 274 | 276 | 896,000 |
2012/08/21 | 278 | 281 | 276 | 277 | 1,030,000 |
2012/08/20 | 286 | 291 | 277 | 278 | 2,561,000 |
2012/08/17 | 278 | 285 | 273 | 284 | 2,192,000 |
2012/08/16 | 258 | 273 | 257 | 273 | 1,749,000 |
2012/08/15 | 263 | 264 | 253 | 259 | 1,356,000 |
2012/08/14 | 266 | 270 | 260 | 266 | 1,428,000 |
2012/08/13 | 263 | 271 | 262 | 265 | 1,181,000 |
2012/08/10 | 255 | 268 | 255 | 267 | 2,878,000 |
2012/08/09 | 242 | 256 | 242 | 254 | 3,011,000 |
2012/08/08 | 231 | 248 | 231 | 244 | 3,540,000 |
2012/08/07 | 224 | 231 | 224 | 229 | 3,041,000 |
2012/08/06 | 236 | 239 | 223 | 230 | 5,655,000 |
2012/08/03 | 267 | 268 | 258 | 261 | 1,442,000 |
2012/08/02 | 273 | 280 | 271 | 275 | 911,000 |
2012/08/01 | 278 | 279 | 271 | 275 | 1,175,000 |
2012/07/31 | 269 | 282 | 266 | 281 | 1,183,000 |
2012/07/30 | 280 | 284 | 269 | 269 | 1,662,000 |
2012/07/27 | 270 | 276 | 267 | 270 | 1,626,000 |
2012/07/26 | 255 | 266 | 253 | 261 | 1,258,000 |
2012/07/25 | 263 | 263 | 250 | 252 | 1,506,000 |
2012/07/24 | 263 | 268 | 262 | 263 | 1,147,000 |
2012/07/23 | 267 | 271 | 263 | 263 | 1,113,000 |
2012/07/20 | 289 | 289 | 275 | 275 | 1,136,000 |
2012/07/19 | 281 | 289 | 281 | 288 | 831,000 |
2012/07/18 | 288 | 290 | 280 | 280 | 1,436,000 |
2012/07/17 | 298 | 300 | 286 | 287 | 1,758,000 |
2012/07/13 | 296 | 300 | 294 | 297 | 1,326,000 |
2012/07/12 | 306 | 306 | 298 | 298 | 1,521,000 |
2012/07/11 | 307 | 310 | 304 | 306 | 1,377,000 |
2012/07/10 | 317 | 319 | 310 | 310 | 1,432,000 |
2012/07/09 | 320 | 322 | 316 | 317 | 1,164,000 |
2012/07/06 | 326 | 330 | 324 | 325 | 898,000 |
2012/07/05 | 323 | 331 | 322 | 329 | 855,000 |
2012/07/04 | 330 | 331 | 324 | 325 | 945,000 |
2012/07/03 | 327 | 330 | 327 | 328 | 1,008,000 |
2012/07/02 | 333 | 334 | 326 | 327 | 1,116,000 |
2012/06/29 | 315 | 328 | 314 | 325 | 1,285,000 |
2012/06/28 | 320 | 320 | 316 | 318 | 1,020,000 |
2012/06/27 | 318 | 318 | 310 | 313 | 1,666,000 |
2012/06/26 | 319 | 322 | 314 | 319 | 1,324,000 |
2012/06/25 | 331 | 334 | 324 | 325 | 895,000 |
2012/06/22 | 325 | 330 | 323 | 329 | 1,577,000 |
2012/06/21 | 334 | 337 | 329 | 330 | 1,404,000 |
2012/06/20 | 330 | 333 | 327 | 331 | 1,212,000 |
2012/06/19 | 332 | 334 | 324 | 325 | 1,532,000 |
2012/06/18 | 331 | 337 | 329 | 334 | 1,248,000 |
2012/06/15 | 332 | 334 | 317 | 320 | 1,830,000 |
2012/06/14 | 319 | 331 | 319 | 331 | 2,186,000 |
2012/06/13 | 322 | 326 | 318 | 322 | 878,000 |
2012/06/12 | 310 | 324 | 308 | 320 | 1,628,000 |
2012/06/11 | 313 | 322 | 312 | 319 | 1,314,000 |
2012/06/08 | 322 | 323 | 304 | 305 | 4,201,000 |
2012/06/07 | 327 | 335 | 319 | 322 | 1,695,000 |
2012/06/06 | 312 | 324 | 305 | 323 | 2,282,000 |
2012/06/05 | 297 | 315 | 296 | 311 | 1,977,000 |
2012/06/04 | 299 | 304 | 291 | 294 | 2,007,000 |
2012/06/01 | 314 | 317 | 306 | 307 | 1,664,000 |
2012/05/31 | 314 | 319 | 311 | 316 | 1,122,000 |
2012/05/30 | 325 | 328 | 316 | 322 | 1,315,000 |
2012/05/29 | 310 | 328 | 308 | 328 | 1,778,000 |
2012/05/28 | 319 | 321 | 310 | 314 | 1,171,000 |
2012/05/25 | 329 | 331 | 313 | 315 | 2,442,000 |
2012/05/24 | 333 | 334 | 321 | 329 | 2,061,000 |
2012/05/23 | 347 | 349 | 326 | 331 | 2,770,000 |
2012/05/22 | 343 | 348 | 342 | 345 | 1,183,000 |
2012/05/21 | 335 | 340 | 326 | 335 | 1,699,000 |
2012/05/18 | 341 | 343 | 334 | 336 | 1,908,000 |
2012/05/17 | 336 | 355 | 332 | 351 | 2,648,000 |
2012/05/16 | 346 | 350 | 336 | 338 | 3,018,000 |
2012/05/15 | 343 | 353 | 337 | 349 | 2,123,000 |
2012/05/14 | 353 | 356 | 341 | 344 | 2,067,000 |
2012/05/11 | 374 | 392 | 351 | 354 | 2,700,000 |
2012/05/10 | 359 | 372 | 356 | 367 | 1,437,000 |
2012/05/09 | 370 | 371 | 358 | 358 | 1,853,000 |
2012/05/08 | 374 | 378 | 371 | 374 | 1,817,000 |
2012/05/07 | 390 | 391 | 368 | 371 | 2,821,000 |
2012/05/02 | 393 | 403 | 393 | 401 | 1,799,000 |
2012/05/01 | 388 | 397 | 386 | 389 | 1,684,000 |
2012/04/27 | 396 | 402 | 386 | 389 | 2,585,000 |
2012/04/26 | 400 | 402 | 396 | 398 | 1,012,000 |
2012/04/25 | 402 | 403 | 394 | 396 | 1,173,000 |
2012/04/24 | 400 | 401 | 392 | 395 | 1,459,000 |
2012/04/23 | 406 | 410 | 401 | 404 | 1,165,000 |
2012/04/20 | 406 | 409 | 400 | 403 | 1,542,000 |
2012/04/19 | 414 | 416 | 407 | 410 | 1,031,000 |
2012/04/18 | 410 | 422 | 410 | 421 | 960,000 |
2012/04/17 | 408 | 413 | 400 | 401 | 1,765,000 |
2012/04/16 | 416 | 423 | 410 | 411 | 1,673,000 |
2012/04/13 | 433 | 434 | 417 | 419 | 2,810,000 |
2012/04/12 | 415 | 426 | 411 | 425 | 1,426,000 |
2012/04/11 | 408 | 417 | 406 | 413 | 2,211,000 |
2012/04/10 | 424 | 428 | 412 | 414 | 1,743,000 |
2012/04/09 | 420 | 425 | 416 | 420 | 1,366,000 |
2012/04/06 | 434 | 435 | 427 | 428 | 1,517,000 |
2012/04/05 | 438 | 438 | 428 | 434 | 2,367,000 |
2012/04/04 | 458 | 458 | 442 | 444 | 1,420,000 |
2012/04/03 | 450 | 459 | 449 | 458 | 1,528,000 |
2012/04/02 | 459 | 459 | 448 | 448 | 2,041,000 |
2012/03/30 | 453 | 460 | 449 | 454 | 1,506,000 |
2012/03/29 | 458 | 461 | 453 | 453 | 1,427,000 |
2012/03/28 | 455 | 466 | 453 | 464 | 1,159,000 |
2012/03/27 | 461 | 463 | 457 | 459 | 1,570,000 |
2012/03/26 | 448 | 453 | 445 | 448 | 1,137,000 |
2012/03/23 | 458 | 458 | 446 | 447 | 1,859,000 |
2012/03/22 | 463 | 465 | 453 | 458 | 1,759,000 |
2012/03/21 | 472 | 475 | 466 | 466 | 1,493,000 |
2012/03/19 | 478 | 478 | 472 | 473 | 1,032,000 |
2012/03/16 | 477 | 478 | 472 | 478 | 1,590,000 |
2012/03/15 | 474 | 478 | 469 | 475 | 2,657,000 |
2012/03/14 | 468 | 471 | 466 | 469 | 1,575,000 |
2012/03/13 | 460 | 467 | 459 | 459 | 2,038,000 |
2012/03/12 | 463 | 465 | 456 | 456 | 2,031,000 |
2012/03/09 | 451 | 463 | 446 | 456 | 6,274,000 |
2012/03/08 | 433 | 439 | 431 | 438 | 2,740,000 |
2012/03/07 | 414 | 426 | 413 | 425 | 2,497,000 |
2012/03/06 | 415 | 424 | 413 | 416 | 2,566,000 |
2012/03/05 | 426 | 429 | 417 | 420 | 1,712,000 |
2012/03/02 | 431 | 431 | 418 | 430 | 2,242,000 |
2012/03/01 | 445 | 450 | 425 | 426 | 3,435,000 |
2012/02/29 | 453 | 459 | 442 | 442 | 1,885,000 |
2012/02/28 | 453 | 454 | 433 | 447 | 4,326,000 |
2012/02/27 | 469 | 473 | 459 | 461 | 2,059,000 |
2012/02/24 | 462 | 468 | 458 | 463 | 2,333,000 |
2012/02/23 | 458 | 462 | 452 | 460 | 1,947,000 |
2012/02/22 | 453 | 460 | 449 | 459 | 2,313,000 |
2012/02/21 | 439 | 457 | 436 | 449 | 2,791,000 |
2012/02/20 | 437 | 439 | 431 | 439 | 1,826,000 |
2012/02/17 | 428 | 435 | 425 | 425 | 1,794,000 |
2012/02/16 | 421 | 430 | 417 | 420 | 2,252,000 |
2012/02/15 | 425 | 431 | 414 | 424 | 2,712,000 |
2012/02/14 | 420 | 423 | 408 | 420 | 2,890,000 |
2012/02/13 | 425 | 437 | 418 | 429 | 2,845,000 |
2012/02/10 | 446 | 448 | 434 | 435 | 1,479,000 |
2012/02/09 | 443 | 447 | 437 | 446 | 1,193,000 |
2012/02/08 | 444 | 453 | 444 | 448 | 2,550,000 |
2012/02/07 | 431 | 444 | 428 | 443 | 1,330,000 |
2012/02/06 | 438 | 439 | 434 | 437 | 1,219,000 |
2012/02/03 | 435 | 435 | 423 | 428 | 1,285,000 |
2012/02/02 | 435 | 444 | 431 | 440 | 1,618,000 |
2012/02/01 | 421 | 431 | 421 | 429 | 1,263,000 |
2012/01/31 | 424 | 432 | 420 | 428 | 1,674,000 |
2012/01/30 | 430 | 440 | 424 | 427 | 1,799,000 |
2012/01/27 | 446 | 450 | 430 | 435 | 2,574,000 |
2012/01/26 | 432 | 454 | 432 | 439 | 2,853,000 |
2012/01/25 | 418 | 432 | 415 | 429 | 1,365,000 |
2012/01/24 | 427 | 428 | 412 | 413 | 1,422,000 |
2012/01/23 | 421 | 435 | 421 | 428 | 1,511,000 |
2012/01/20 | 418 | 430 | 413 | 427 | 3,045,000 |
2012/01/19 | 390 | 411 | 389 | 407 | 2,069,000 |
2012/01/18 | 368 | 387 | 367 | 385 | 1,328,000 |
2012/01/17 | 365 | 372 | 363 | 368 | 997,000 |
2012/01/16 | 373 | 373 | 366 | 369 | 721,000 |
2012/01/13 | 366 | 381 | 366 | 375 | 2,479,000 |
2012/01/12 | 364 | 366 | 359 | 359 | 507,000 |
2012/01/11 | 366 | 370 | 366 | 367 | 587,000 |
2012/01/10 | 362 | 364 | 357 | 364 | 793,000 |
2012/01/06 | 370 | 371 | 360 | 362 | 1,074,000 |
2012/01/05 | 373 | 374 | 371 | 372 | 346,000 |
2012/01/04 | 381 | 381 | 377 | 378 | 742,000 |