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 |
---|---|---|---|---|---|
2016/12/30 | 371 | 376 | 370 | 372 | 934,000 |
2016/12/29 | 376 | 378 | 371 | 376 | 1,250,000 |
2016/12/28 | 378 | 383 | 376 | 378 | 1,179,000 |
2016/12/27 | 373 | 379 | 371 | 373 | 1,382,000 |
2016/12/26 | 381 | 382 | 377 | 378 | 946,000 |
2016/12/22 | 380 | 385 | 377 | 382 | 1,497,000 |
2016/12/21 | 394 | 396 | 382 | 385 | 1,632,000 |
2016/12/20 | 396 | 396 | 389 | 392 | 1,769,000 |
2016/12/19 | 398 | 398 | 391 | 396 | 1,457,000 |
2016/12/16 | 404 | 404 | 399 | 400 | 903,000 |
2016/12/15 | 407 | 408 | 398 | 399 | 1,446,000 |
2016/12/14 | 406 | 407 | 403 | 404 | 1,338,000 |
2016/12/13 | 400 | 407 | 399 | 406 | 1,507,000 |
2016/12/12 | 409 | 410 | 400 | 406 | 2,119,000 |
2016/12/09 | 409 | 410 | 401 | 408 | 2,413,000 |
2016/12/08 | 407 | 409 | 399 | 408 | 1,479,000 |
2016/12/07 | 405 | 405 | 399 | 404 | 1,277,000 |
2016/12/06 | 396 | 406 | 396 | 400 | 3,141,000 |
2016/12/05 | 389 | 393 | 389 | 392 | 1,588,000 |
2016/12/02 | 387 | 393 | 384 | 392 | 1,351,000 |
2016/12/01 | 387 | 393 | 384 | 387 | 1,701,000 |
2016/11/30 | 386 | 386 | 377 | 382 | 2,342,000 |
2016/11/29 | 392 | 392 | 385 | 388 | 1,493,000 |
2016/11/28 | 382 | 393 | 380 | 391 | 2,455,000 |
2016/11/25 | 385 | 390 | 380 | 383 | 1,782,000 |
2016/11/24 | 380 | 387 | 378 | 381 | 2,360,000 |
2016/11/22 | 364 | 377 | 364 | 373 | 2,780,000 |
2016/11/21 | 365 | 367 | 360 | 364 | 1,252,000 |
2016/11/18 | 364 | 368 | 361 | 365 | 2,244,000 |
2016/11/17 | 355 | 361 | 353 | 361 | 1,563,000 |
2016/11/16 | 361 | 364 | 359 | 360 | 2,024,000 |
2016/11/15 | 357 | 359 | 351 | 358 | 1,729,000 |
2016/11/14 | 347 | 363 | 347 | 355 | 3,923,000 |
2016/11/11 | 345 | 345 | 338 | 341 | 2,342,000 |
2016/11/10 | 330 | 337 | 326 | 332 | 3,174,000 |
2016/11/09 | 327 | 332 | 312 | 316 | 3,073,000 |
2016/11/08 | 322 | 327 | 321 | 325 | 1,896,000 |
2016/11/07 | 320 | 323 | 317 | 321 | 1,232,000 |
2016/11/04 | 313 | 318 | 311 | 317 | 1,312,000 |
2016/11/02 | 319 | 319 | 314 | 315 | 1,346,000 |
2016/11/01 | 315 | 320 | 314 | 319 | 1,329,000 |
2016/10/31 | 317 | 318 | 313 | 316 | 859,000 |
2016/10/28 | 315 | 319 | 315 | 318 | 1,403,000 |
2016/10/27 | 314 | 318 | 314 | 317 | 617,000 |
2016/10/26 | 309 | 317 | 309 | 314 | 1,351,000 |
2016/10/25 | 310 | 311 | 306 | 309 | 758,000 |
2016/10/24 | 312 | 313 | 307 | 311 | 641,000 |
2016/10/21 | 312 | 314 | 308 | 310 | 1,164,000 |
2016/10/20 | 307 | 312 | 307 | 311 | 1,044,000 |
2016/10/19 | 305 | 308 | 304 | 307 | 471,000 |
2016/10/18 | 306 | 307 | 304 | 306 | 927,000 |
2016/10/17 | 306 | 309 | 305 | 306 | 734,000 |
2016/10/14 | 305 | 309 | 303 | 304 | 1,490,000 |
2016/10/13 | 306 | 308 | 302 | 307 | 1,032,000 |
2016/10/12 | 305 | 310 | 304 | 304 | 897,000 |
2016/10/11 | 304 | 311 | 304 | 308 | 1,446,000 |
2016/10/07 | 299 | 306 | 299 | 304 | 1,908,000 |
2016/10/06 | 298 | 300 | 296 | 296 | 885,000 |
2016/10/05 | 300 | 300 | 292 | 295 | 2,097,000 |
2016/10/04 | 300 | 303 | 298 | 300 | 916,000 |
2016/10/03 | 299 | 302 | 296 | 298 | 1,313,000 |
2016/09/30 | 300 | 304 | 298 | 300 | 1,294,000 |
2016/09/29 | 295 | 308 | 295 | 303 | 2,413,000 |
2016/09/28 | 290 | 297 | 290 | 292 | 1,889,000 |
2016/09/27 | 281 | 291 | 277 | 289 | 1,725,000 |
2016/09/26 | 285 | 285 | 280 | 281 | 1,000,000 |
2016/09/23 | 289 | 292 | 287 | 287 | 744,000 |
2016/09/21 | 286 | 289 | 281 | 288 | 959,000 |
2016/09/20 | 284 | 288 | 282 | 285 | 853,000 |
2016/09/16 | 291 | 291 | 284 | 286 | 1,254,000 |
2016/09/15 | 292 | 292 | 287 | 289 | 962,000 |
2016/09/14 | 292 | 293 | 286 | 292 | 1,327,000 |
2016/09/13 | 300 | 300 | 295 | 296 | 839,000 |
2016/09/12 | 298 | 300 | 294 | 295 | 1,319,000 |
2016/09/09 | 295 | 308 | 294 | 304 | 3,753,000 |
2016/09/08 | 293 | 293 | 289 | 291 | 1,150,000 |
2016/09/07 | 289 | 294 | 288 | 292 | 1,069,000 |
2016/09/06 | 292 | 293 | 290 | 292 | 726,000 |
2016/09/05 | 291 | 294 | 290 | 292 | 928,000 |
2016/09/02 | 289 | 290 | 286 | 289 | 813,000 |
2016/09/01 | 289 | 291 | 288 | 289 | 898,000 |
2016/08/31 | 290 | 291 | 287 | 289 | 1,023,000 |
2016/08/30 | 285 | 291 | 285 | 289 | 1,024,000 |
2016/08/29 | 281 | 287 | 281 | 284 | 1,560,000 |
2016/08/26 | 281 | 283 | 275 | 277 | 1,964,000 |
2016/08/25 | 290 | 290 | 280 | 282 | 2,388,000 |
2016/08/24 | 286 | 296 | 283 | 291 | 2,839,000 |
2016/08/23 | 284 | 284 | 278 | 279 | 1,770,000 |
2016/08/22 | 286 | 289 | 282 | 285 | 814,000 |
2016/08/19 | 287 | 292 | 284 | 286 | 1,619,000 |
2016/08/18 | 278 | 286 | 276 | 282 | 1,784,000 |
2016/08/17 | 277 | 282 | 276 | 279 | 1,883,000 |
2016/08/16 | 276 | 281 | 275 | 279 | 1,979,000 |
2016/08/15 | 278 | 282 | 276 | 277 | 1,515,000 |
2016/08/12 | 287 | 288 | 267 | 282 | 3,862,000 |
2016/08/10 | 287 | 290 | 283 | 288 | 1,592,000 |
2016/08/09 | 284 | 287 | 280 | 285 | 1,273,000 |
2016/08/08 | 284 | 287 | 280 | 284 | 2,150,000 |
2016/08/05 | 277 | 285 | 277 | 279 | 1,861,000 |
2016/08/04 | 268 | 278 | 268 | 276 | 2,384,000 |
2016/08/03 | 265 | 268 | 263 | 266 | 2,189,000 |
2016/08/02 | 272 | 273 | 268 | 270 | 1,492,000 |
2016/08/01 | 275 | 277 | 270 | 273 | 2,566,000 |
2016/07/29 | 282 | 283 | 274 | 279 | 2,147,000 |
2016/07/28 | 282 | 284 | 278 | 282 | 1,552,000 |
2016/07/27 | 281 | 289 | 281 | 285 | 1,971,000 |
2016/07/26 | 283 | 283 | 273 | 278 | 2,262,000 |
2016/07/25 | 296 | 296 | 283 | 289 | 2,668,000 |
2016/07/22 | 301 | 304 | 298 | 298 | 1,372,000 |
2016/07/21 | 309 | 311 | 299 | 303 | 2,682,000 |
2016/07/20 | 306 | 308 | 302 | 307 | 1,676,000 |
2016/07/19 | 307 | 316 | 305 | 306 | 2,125,000 |
2016/07/15 | 309 | 309 | 296 | 302 | 1,719,000 |
2016/07/14 | 305 | 307 | 301 | 305 | 1,680,000 |
2016/07/13 | 305 | 310 | 301 | 305 | 2,478,000 |
2016/07/12 | 296 | 299 | 292 | 295 | 1,973,000 |
2016/07/11 | 282 | 290 | 282 | 288 | 2,182,000 |
2016/07/08 | 281 | 284 | 276 | 278 | 1,956,000 |
2016/07/07 | 283 | 286 | 281 | 283 | 1,356,000 |
2016/07/06 | 288 | 288 | 277 | 282 | 1,688,000 |
2016/07/05 | 288 | 300 | 287 | 292 | 3,427,000 |
2016/07/04 | 279 | 289 | 278 | 286 | 2,067,000 |
2016/07/01 | 280 | 282 | 276 | 277 | 932,000 |
2016/06/30 | 279 | 282 | 275 | 278 | 994,000 |
2016/06/29 | 277 | 285 | 275 | 277 | 1,186,000 |
2016/06/28 | 270 | 277 | 266 | 273 | 1,376,000 |
2016/06/27 | 274 | 278 | 261 | 274 | 2,158,000 |
2016/06/24 | 289 | 293 | 264 | 273 | 2,433,000 |
2016/06/23 | 284 | 292 | 284 | 288 | 1,648,000 |
2016/06/22 | 284 | 284 | 277 | 282 | 2,110,000 |
2016/06/21 | 287 | 289 | 281 | 288 | 1,506,000 |
2016/06/20 | 288 | 293 | 286 | 289 | 2,082,000 |
2016/06/17 | 288 | 290 | 282 | 284 | 1,476,000 |
2016/06/16 | 291 | 293 | 284 | 285 | 1,780,000 |
2016/06/15 | 292 | 295 | 288 | 294 | 1,512,000 |
2016/06/14 | 301 | 301 | 291 | 297 | 2,055,000 |
2016/06/13 | 312 | 312 | 300 | 301 | 2,054,000 |
2016/06/10 | 317 | 319 | 312 | 318 | 2,785,000 |
2016/06/09 | 314 | 327 | 314 | 325 | 1,667,000 |
2016/06/08 | 330 | 330 | 324 | 329 | 797,000 |
2016/06/07 | 329 | 333 | 327 | 329 | 1,521,000 |
2016/06/06 | 318 | 328 | 318 | 326 | 1,379,000 |
2016/06/03 | 320 | 322 | 315 | 321 | 1,677,000 |
2016/06/02 | 329 | 330 | 318 | 322 | 1,855,000 |
2016/06/01 | 337 | 337 | 329 | 332 | 1,975,000 |
2016/05/31 | 342 | 345 | 339 | 341 | 1,400,000 |
2016/05/30 | 342 | 342 | 336 | 342 | 1,501,000 |
2016/05/27 | 334 | 340 | 334 | 338 | 1,180,000 |
2016/05/26 | 340 | 343 | 334 | 336 | 1,095,000 |
2016/05/25 | 331 | 339 | 330 | 335 | 1,798,000 |
2016/05/24 | 330 | 335 | 326 | 329 | 1,732,000 |
2016/05/23 | 326 | 335 | 321 | 330 | 2,356,000 |
2016/05/20 | 325 | 326 | 320 | 323 | 1,550,000 |
2016/05/19 | 327 | 332 | 320 | 322 | 1,755,000 |
2016/05/18 | 319 | 328 | 318 | 324 | 2,283,000 |
2016/05/17 | 324 | 328 | 320 | 324 | 1,632,000 |
2016/05/16 | 323 | 325 | 317 | 319 | 1,519,000 |
2016/05/13 | 332 | 332 | 320 | 322 | 1,860,000 |
2016/05/12 | 328 | 334 | 325 | 331 | 1,715,000 |
2016/05/11 | 332 | 333 | 319 | 326 | 2,508,000 |
2016/05/10 | 332 | 334 | 325 | 332 | 1,852,000 |
2016/05/09 | 336 | 340 | 332 | 334 | 1,251,000 |
2016/05/06 | 342 | 345 | 335 | 338 | 3,059,000 |
2016/05/02 | 341 | 349 | 340 | 348 | 1,734,000 |
2016/04/28 | 358 | 365 | 350 | 351 | 1,998,000 |
2016/04/27 | 350 | 362 | 350 | 355 | 3,285,000 |
2016/04/26 | 346 | 348 | 341 | 346 | 1,176,000 |
2016/04/25 | 349 | 352 | 344 | 347 | 1,383,000 |
2016/04/22 | 343 | 347 | 341 | 347 | 1,396,000 |
2016/04/21 | 343 | 346 | 339 | 343 | 1,661,000 |
2016/04/20 | 335 | 345 | 335 | 337 | 1,849,000 |
2016/04/19 | 328 | 335 | 325 | 331 | 2,447,000 |
2016/04/18 | 313 | 317 | 311 | 313 | 1,490,000 |
2016/04/15 | 320 | 322 | 315 | 319 | 1,272,000 |
2016/04/14 | 321 | 323 | 317 | 323 | 1,543,000 |
2016/04/13 | 319 | 322 | 316 | 317 | 1,759,000 |
2016/04/12 | 312 | 321 | 310 | 312 | 1,619,000 |
2016/04/11 | 307 | 311 | 305 | 307 | 1,444,000 |
2016/04/08 | 298 | 308 | 293 | 305 | 2,016,000 |
2016/04/07 | 303 | 307 | 301 | 302 | 1,107,000 |
2016/04/06 | 299 | 311 | 299 | 304 | 1,434,000 |
2016/04/05 | 315 | 315 | 303 | 305 | 2,154,000 |
2016/04/04 | 321 | 326 | 312 | 319 | 2,521,000 |
2016/04/01 | 327 | 331 | 322 | 323 | 1,896,000 |
2016/03/31 | 335 | 337 | 329 | 329 | 1,461,000 |
2016/03/30 | 345 | 346 | 331 | 335 | 2,088,000 |
2016/03/29 | 342 | 351 | 342 | 347 | 1,018,000 |
2016/03/28 | 341 | 344 | 339 | 343 | 587,000 |
2016/03/25 | 338 | 343 | 337 | 341 | 670,000 |
2016/03/24 | 347 | 349 | 335 | 338 | 2,139,000 |
2016/03/23 | 354 | 355 | 350 | 351 | 601,000 |
2016/03/22 | 351 | 355 | 347 | 354 | 855,000 |
2016/03/18 | 351 | 356 | 347 | 349 | 2,519,000 |
2016/03/17 | 346 | 354 | 345 | 346 | 1,397,000 |
2016/03/16 | 347 | 348 | 342 | 346 | 1,295,000 |
2016/03/15 | 350 | 351 | 345 | 349 | 941,000 |
2016/03/14 | 350 | 351 | 344 | 350 | 1,147,000 |
2016/03/11 | 348 | 351 | 344 | 348 | 2,636,000 |
2016/03/10 | 348 | 349 | 339 | 348 | 1,493,000 |
2016/03/09 | 342 | 346 | 331 | 345 | 2,809,000 |
2016/03/08 | 349 | 356 | 343 | 347 | 2,569,000 |
2016/03/07 | 342 | 349 | 340 | 344 | 2,147,000 |
2016/03/04 | 330 | 339 | 330 | 338 | 1,634,000 |
2016/03/03 | 326 | 333 | 323 | 330 | 1,999,000 |
2016/03/02 | 325 | 326 | 318 | 325 | 1,630,000 |
2016/03/01 | 321 | 326 | 317 | 322 | 1,919,000 |
2016/02/29 | 322 | 322 | 312 | 317 | 1,479,000 |
2016/02/26 | 323 | 330 | 319 | 319 | 1,370,000 |
2016/02/25 | 314 | 324 | 314 | 318 | 2,025,000 |
2016/02/24 | 311 | 320 | 308 | 312 | 1,720,000 |
2016/02/23 | 316 | 324 | 311 | 312 | 2,319,000 |
2016/02/22 | 304 | 315 | 304 | 312 | 1,474,000 |
2016/02/19 | 304 | 310 | 302 | 308 | 2,026,000 |
2016/02/18 | 305 | 312 | 302 | 305 | 2,566,000 |
2016/02/17 | 291 | 297 | 285 | 294 | 1,952,000 |
2016/02/16 | 284 | 299 | 284 | 289 | 2,716,000 |
2016/02/15 | 278 | 284 | 273 | 283 | 2,350,000 |
2016/02/12 | 263 | 275 | 254 | 268 | 4,030,000 |
2016/02/10 | 278 | 278 | 262 | 275 | 2,742,000 |
2016/02/09 | 283 | 287 | 275 | 276 | 2,346,000 |
2016/02/08 | 286 | 292 | 283 | 291 | 2,252,000 |
2016/02/05 | 288 | 300 | 287 | 293 | 2,510,000 |
2016/02/04 | 278 | 296 | 278 | 289 | 2,569,000 |
2016/02/03 | 283 | 284 | 275 | 280 | 1,789,000 |
2016/02/02 | 296 | 296 | 286 | 288 | 2,236,000 |
2016/02/01 | 298 | 301 | 291 | 297 | 2,167,000 |
2016/01/29 | 287 | 294 | 283 | 294 | 2,884,000 |
2016/01/28 | 287 | 289 | 280 | 282 | 1,451,000 |
2016/01/27 | 281 | 289 | 281 | 285 | 1,402,000 |
2016/01/26 | 280 | 283 | 275 | 277 | 1,434,000 |
2016/01/25 | 282 | 290 | 278 | 286 | 1,316,000 |
2016/01/22 | 278 | 286 | 276 | 282 | 2,426,000 |
2016/01/21 | 279 | 284 | 270 | 271 | 1,822,000 |
2016/01/20 | 292 | 293 | 278 | 279 | 1,876,000 |
2016/01/19 | 282 | 290 | 281 | 290 | 1,635,000 |
2016/01/18 | 282 | 287 | 277 | 285 | 1,445,000 |
2016/01/15 | 300 | 304 | 290 | 292 | 1,606,000 |
2016/01/14 | 295 | 297 | 285 | 297 | 2,557,000 |
2016/01/13 | 302 | 304 | 298 | 302 | 1,682,000 |
2016/01/12 | 308 | 311 | 296 | 299 | 2,714,000 |
2016/01/08 | 308 | 313 | 304 | 311 | 3,781,000 |
2016/01/07 | 322 | 324 | 311 | 315 | 2,695,000 |
2016/01/06 | 335 | 336 | 320 | 326 | 2,082,000 |
2016/01/05 | 335 | 340 | 331 | 335 | 1,414,000 |
2016/01/04 | 337 | 348 | 334 | 336 | 1,540,000 |