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

太洋物産(9941)の株価時系列情報

太洋物産(9941)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
1993/12/29 1,550 1,550 1,550 1,550 1,000
1993/12/28 1,540 1,550 1,540 1,550 2,000
1993/12/24 1,540 1,540 1,540 1,540 1,000
1993/12/20 1,540 1,540 1,540 1,540 2,000
1993/12/16 1,500 1,500 1,500 1,500 3,000
1993/12/15 1,480 1,480 1,480 1,480 3,000
1993/12/13 1,500 1,500 1,500 1,500 1,000
1993/12/10 1,490 1,500 1,490 1,500 2,000
1993/12/09 1,500 1,500 1,500 1,500 1,000
1993/12/08 1,590 1,590 1,590 1,590 5,000
1993/12/02 1,650 1,700 1,650 1,700 3,000
1993/11/30 1,590 1,600 1,590 1,600 10,000
1993/11/29 1,590 1,590 1,590 1,590 4,000
1993/11/26 1,640 1,640 1,640 1,640 1,000
1993/11/24 1,710 1,710 1,690 1,690 2,000
1993/11/22 1,710 1,710 1,710 1,710 1,000
1993/11/18 1,710 1,710 1,710 1,710 1,000
1993/11/16 1,770 1,770 1,770 1,770 8,000
1993/11/15 1,770 1,770 1,750 1,750 3,000
1993/11/12 1,710 1,750 1,710 1,750 12,000
1993/11/11 1,740 1,740 1,710 1,710 8,000
1993/11/10 1,740 1,740 1,740 1,740 4,000
1993/11/09 1,740 1,740 1,740 1,740 2,000
1993/11/08 1,740 1,740 1,740 1,740 1,000
1993/11/04 1,740 1,740 1,740 1,740 4,000
1993/11/01 1,840 1,840 1,840 1,840 2,000
1993/10/29 1,840 1,840 1,840 1,840 6,000
1993/10/27 1,860 1,860 1,840 1,840 4,000
1993/10/25 1,890 1,890 1,890 1,890 1,000
1993/10/22 1,890 1,890 1,890 1,890 2,000
1993/10/21 1,890 1,890 1,890 1,890 1,000
1993/10/20 1,940 1,940 1,940 1,940 4,000
1993/10/19 1,940 1,940 1,940 1,940 1,000
1993/10/18 1,950 1,950 1,920 1,950 3,000
1993/10/15 1,950 1,950 1,920 1,920 2,000
1993/10/14 1,940 1,940 1,890 1,940 6,000
1993/10/13 1,950 1,950 1,950 1,950 6,000
1993/10/12 1,930 1,950 1,930 1,950 9,000
1993/10/08 1,990 2,000 1,990 2,000 5,000
1993/10/07 2,000 2,000 2,000 2,000 1,000
1993/10/06 1,990 2,000 1,980 2,000 7,000
1993/10/05 2,010 2,010 2,010 2,010 6,000
1993/10/04 2,000 2,000 2,000 2,000 1,000
1993/10/01 2,020 2,050 2,020 2,020 13,000
1993/09/30 2,020 2,020 2,020 2,020 1,000
1993/09/29 2,040 2,040 2,040 2,040 1,000
1993/09/28 2,040 2,050 2,040 2,050 8,000
1993/09/27 2,040 2,040 2,040 2,040 1,000
1993/09/24 2,060 2,060 2,050 2,050 7,000
1993/09/22 2,060 2,060 2,050 2,060 8,000
1993/09/21 2,040 2,090 2,040 2,080 11,000
1993/09/20 2,080 2,080 2,050 2,050 17,000
1993/09/17 2,090 2,090 2,090 2,090 10,000
1993/09/16 2,100 2,100 2,080 2,080 9,000
1993/09/14 2,110 2,110 2,070 2,070 22,000
1993/09/13 2,070 2,110 2,070 2,110 11,000
1993/09/10 2,110 2,110 2,070 2,070 47,000
1993/09/09 2,100 2,120 2,080 2,120 8,000
1993/09/08 2,050 2,060 2,010 2,030 31,000
1993/09/07 2,050 2,090 2,050 2,050 33,000
1993/09/06 2,170 2,170 2,040 2,040 32,000
1993/09/03 2,150 2,200 2,150 2,150 34,000
1993/09/02 2,090 2,160 2,090 2,150 34,000
1993/09/01 2,100 2,100 2,090 2,090 11,000
1993/08/31 2,150 2,150 2,090 2,090 10,000
1993/08/30 2,160 2,170 2,160 2,170 5,000
1993/08/27 2,140 2,140 2,100 2,100 3,000
1993/08/25 2,100 2,100 2,100 2,100 3,000
1993/08/20 2,150 2,150 2,150 2,150 1,000
1993/08/19 2,170 2,180 2,150 2,150 5,000
1993/08/17 2,180 2,180 2,180 2,180 1,000
1993/08/16 2,020 2,080 2,020 2,080 2,000
1993/08/13 2,080 2,080 2,020 2,040 15,000
1993/08/12 2,120 2,130 2,100 2,100 6,000
1993/08/11 2,110 2,140 2,110 2,130 6,000
1993/08/10 2,170 2,170 2,100 2,170 6,000
1993/08/09 2,250 2,250 2,230 2,230 5,000
1993/08/06 2,250 2,300 2,250 2,280 20,000
1993/08/05 2,230 2,250 2,210 2,250 14,000
1993/08/04 2,260 2,260 2,250 2,250 18,000
1993/08/03 2,110 2,160 2,110 2,160 2,000
1993/08/02 2,100 2,110 2,100 2,110 4,000
1993/07/30 2,100 2,100 2,050 2,100 13,000
1993/07/29 2,100 2,100 2,080 2,080 5,000
1993/07/28 2,090 2,100 2,080 2,100 10,000
1993/07/27 2,090 2,100 2,080 2,080 12,000
1993/07/26 2,100 2,100 2,090 2,090 7,000
1993/07/23 2,100 2,100 2,100 2,100 2,000
1993/07/22 2,110 2,110 2,100 2,100 4,000
1993/07/21 2,100 2,110 2,100 2,110 16,000
1993/07/20 2,070 2,100 2,070 2,100 4,000
1993/07/19 2,050 2,070 2,030 2,030 4,000
1993/07/16 2,050 2,050 2,050 2,050 5,000
1993/07/13 2,030 2,070 2,030 2,030 7,000
1993/07/07 2,010 2,010 2,000 2,000 2,000
1993/07/06 2,100 2,100 2,080 2,080 5,000
1993/07/05 2,150 2,150 2,100 2,100 6,000
1993/07/02 2,110 2,110 2,110 2,110 4,000
1993/07/01 2,100 2,100 2,100 2,100 1,000
1993/06/30 2,100 2,140 2,100 2,140 4,000
1993/06/29 2,100 2,100 2,090 2,090 4,000
1993/06/28 2,050 2,060 2,050 2,060 6,000
1993/06/24 1,980 2,000 1,980 2,000 4,000
1993/06/23 1,930 1,950 1,930 1,950 2,000
1993/06/22 1,930 1,930 1,930 1,930 2,000
1993/06/21 2,000 2,000 1,950 1,950 6,000
1993/06/18 2,000 2,000 2,000 2,000 1,000
1993/06/17 2,000 2,000 1,980 1,990 4,000
1993/06/16 2,070 2,070 2,000 2,000 5,000
1993/06/11 2,200 2,200 2,200 2,200 5,000
1993/06/08 2,150 2,150 2,150 2,150 1,000
1993/06/07 2,310 2,310 2,300 2,300 6,000
1993/06/04 2,310 2,310 2,310 2,310 1,000
1993/06/02 2,450 2,500 2,450 2,500 5,000
1993/06/01 2,500 2,500 2,450 2,450 3,000
1993/05/31 2,450 2,550 2,440 2,550 55,000
1993/05/28 2,390 2,440 2,310 2,440 60,000
1993/05/27 2,250 2,350 2,220 2,350 126,000
1993/05/26 2,190 2,200 2,150 2,150 16,000
1993/05/25 2,150 2,200 2,150 2,200 68,000
1993/05/24 2,140 2,200 2,100 2,200 54,000
1993/05/21 2,170 2,170 2,120 2,140 36,000
1993/05/20 2,130 2,170 2,100 2,170 121,000
1993/05/19 2,040 2,130 2,040 2,130 87,000
1993/05/18 2,010 2,050 1,980 2,050 60,000
1993/05/17 2,000 2,040 2,000 2,020 9,000
1993/05/14 2,040 2,060 2,000 2,000 53,000
1993/05/13 2,090 2,090 2,020 2,040 92,000
1993/05/12 2,050 2,090 2,000 2,080 204,000
1993/05/11 1,880 2,000 1,880 2,000 257,000
1993/05/10 1,920 1,920 1,860 1,860 11,000
1993/05/07 1,890 1,930 1,850 1,930 107,000
1993/05/06 1,950 1,950 1,870 1,890 94,000
1993/04/30 1,900 1,950 1,870 1,950 544,000
1993/04/28 1,800 1,880 1,750 1,870 674,000
1993/04/27 1,750 1,750 1,750 1,750 416,000

このページの先頭へ