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 |
---|---|---|---|---|---|
1999/12/30 | 210 | 210 | 210 | 210 | 1,000 |
1999/12/27 | 190 | 190 | 190 | 190 | 1,000 |
1999/12/22 | 190 | 190 | 182 | 182 | 2,000 |
1999/12/21 | 190 | 190 | 190 | 190 | 1,000 |
1999/12/20 | 190 | 190 | 190 | 190 | 1,000 |
1999/12/16 | 205 | 205 | 205 | 205 | 2,000 |
1999/12/13 | 205 | 205 | 201 | 201 | 3,000 |
1999/12/07 | 234 | 234 | 234 | 234 | 2,000 |
1999/12/06 | 235 | 235 | 235 | 235 | 3,000 |
1999/12/03 | 235 | 235 | 235 | 235 | 2,000 |
1999/12/02 | 234 | 235 | 234 | 235 | 9,000 |
1999/12/01 | 235 | 235 | 235 | 235 | 4,000 |
1999/11/30 | 235 | 235 | 235 | 235 | 1,000 |
1999/11/29 | 235 | 235 | 229 | 235 | 6,000 |
1999/11/26 | 235 | 235 | 235 | 235 | 1,000 |
1999/11/25 | 237 | 237 | 237 | 237 | 6,000 |
1999/11/24 | 237 | 237 | 232 | 237 | 4,000 |
1999/11/22 | 245 | 245 | 236 | 236 | 3,000 |
1999/11/19 | 230 | 230 | 229 | 230 | 3,000 |
1999/11/18 | 243 | 243 | 231 | 236 | 3,000 |
1999/11/17 | 243 | 243 | 243 | 243 | 3,000 |
1999/11/11 | 267 | 267 | 267 | 267 | 1,000 |
1999/11/10 | 261 | 269 | 261 | 269 | 7,000 |
1999/10/18 | 308 | 308 | 308 | 308 | 1,000 |
1999/10/14 | 310 | 310 | 310 | 310 | 1,000 |
1999/10/12 | 310 | 310 | 310 | 310 | 3,000 |
1999/10/07 | 310 | 310 | 310 | 310 | 1,000 |
1999/10/04 | 318 | 318 | 318 | 318 | 1,000 |
1999/10/01 | 319 | 319 | 319 | 319 | 1,000 |
1999/09/30 | 319 | 319 | 319 | 319 | 1,000 |
1999/09/29 | 300 | 300 | 300 | 300 | 2,000 |
1999/09/28 | 265 | 265 | 265 | 265 | 1,000 |
1999/09/27 | 305 | 305 | 305 | 305 | 2,000 |
1999/09/24 | 305 | 305 | 305 | 305 | 1,000 |
1999/09/22 | 309 | 309 | 309 | 309 | 1,000 |
1999/09/17 | 309 | 309 | 309 | 309 | 1,000 |
1999/09/16 | 310 | 310 | 310 | 310 | 4,000 |
1999/09/14 | 310 | 310 | 310 | 310 | 1,000 |
1999/09/09 | 310 | 310 | 310 | 310 | 2,000 |
1999/09/06 | 310 | 310 | 310 | 310 | 1,000 |
1999/09/03 | 305 | 310 | 305 | 310 | 3,000 |
1999/09/01 | 300 | 300 | 300 | 300 | 2,000 |
1999/08/31 | 300 | 300 | 300 | 300 | 1,000 |
1999/08/30 | 298 | 298 | 298 | 298 | 1,000 |
1999/08/27 | 298 | 298 | 298 | 298 | 2,000 |
1999/08/23 | 298 | 298 | 298 | 298 | 1,000 |
1999/08/20 | 298 | 298 | 298 | 298 | 1,000 |
1999/08/19 | 299 | 299 | 299 | 299 | 1,000 |
1999/08/18 | 299 | 299 | 299 | 299 | 1,000 |
1999/08/17 | 299 | 299 | 299 | 299 | 1,000 |
1999/08/13 | 279 | 279 | 279 | 279 | 1,000 |
1999/08/11 | 299 | 299 | 299 | 299 | 4,000 |
1999/08/10 | 299 | 305 | 299 | 305 | 3,000 |
1999/08/06 | 300 | 300 | 300 | 300 | 1,000 |
1999/08/05 | 300 | 300 | 300 | 300 | 1,000 |
1999/08/04 | 300 | 300 | 300 | 300 | 1,000 |
1999/08/03 | 300 | 300 | 300 | 300 | 1,000 |
1999/08/02 | 298 | 300 | 298 | 300 | 3,000 |
1999/07/30 | 297 | 298 | 297 | 298 | 2,000 |
1999/07/28 | 294 | 294 | 294 | 294 | 1,000 |
1999/07/27 | 294 | 294 | 294 | 294 | 2,000 |
1999/07/26 | 295 | 295 | 294 | 294 | 2,000 |
1999/07/19 | 325 | 325 | 325 | 325 | 5,000 |
1999/07/16 | 313 | 313 | 312 | 312 | 12,000 |
1999/07/15 | 319 | 319 | 311 | 311 | 4,000 |
1999/07/13 | 310 | 320 | 310 | 320 | 3,000 |
1999/07/12 | 310 | 310 | 310 | 310 | 1,000 |
1999/07/09 | 318 | 318 | 310 | 310 | 6,000 |
1999/07/08 | 320 | 320 | 320 | 320 | 2,000 |
1999/07/07 | 317 | 317 | 317 | 317 | 2,000 |
1999/07/06 | 320 | 320 | 320 | 320 | 2,000 |
1999/07/05 | 329 | 329 | 329 | 329 | 1,000 |
1999/07/02 | 300 | 300 | 300 | 300 | 2,000 |
1999/07/01 | 298 | 299 | 298 | 299 | 3,000 |
1999/06/30 | 299 | 300 | 299 | 300 | 3,000 |
1999/06/29 | 290 | 300 | 290 | 300 | 2,000 |
1999/06/28 | 285 | 290 | 285 | 290 | 2,000 |
1999/06/25 | 279 | 280 | 279 | 280 | 2,000 |
1999/06/24 | 270 | 280 | 270 | 280 | 3,000 |
1999/06/23 | 265 | 265 | 263 | 263 | 3,000 |
1999/06/22 | 263 | 263 | 263 | 263 | 2,000 |
1999/06/21 | 260 | 260 | 260 | 260 | 1,000 |
1999/06/18 | 248 | 248 | 248 | 248 | 6,000 |
1999/06/17 | 248 | 248 | 248 | 248 | 1,000 |
1999/06/15 | 248 | 248 | 248 | 248 | 2,000 |
1999/06/14 | 250 | 250 | 248 | 248 | 4,000 |
1999/06/11 | 249 | 250 | 249 | 250 | 4,000 |
1999/06/10 | 248 | 248 | 248 | 248 | 3,000 |
1999/06/09 | 248 | 248 | 248 | 248 | 2,000 |
1999/06/07 | 248 | 248 | 248 | 248 | 4,000 |
1999/06/04 | 249 | 249 | 249 | 249 | 2,000 |
1999/05/28 | 251 | 251 | 251 | 251 | 4,000 |
1999/05/26 | 256 | 256 | 256 | 256 | 1,000 |
1999/05/20 | 260 | 260 | 251 | 251 | 4,000 |
1999/05/19 | 257 | 257 | 257 | 257 | 2,000 |
1999/05/18 | 260 | 260 | 260 | 260 | 1,000 |
1999/05/14 | 261 | 261 | 261 | 261 | 2,000 |
1999/05/13 | 260 | 260 | 260 | 260 | 1,000 |
1999/05/11 | 250 | 250 | 250 | 250 | 2,000 |
1999/05/10 | 250 | 250 | 250 | 250 | 2,000 |
1999/05/06 | 273 | 273 | 273 | 273 | 2,000 |
1999/04/30 | 278 | 280 | 262 | 275 | 4,000 |
1999/04/27 | 274 | 278 | 274 | 278 | 3,000 |
1999/04/21 | 250 | 250 | 250 | 250 | 1,000 |
1999/04/20 | 256 | 256 | 256 | 256 | 2,000 |
1999/04/19 | 256 | 256 | 256 | 256 | 1,000 |
1999/04/16 | 256 | 256 | 256 | 256 | 1,000 |
1999/04/15 | 255 | 256 | 255 | 256 | 2,000 |
1999/04/14 | 270 | 270 | 270 | 270 | 1,000 |
1999/04/13 | 279 | 279 | 275 | 275 | 3,000 |
1999/04/12 | 276 | 280 | 276 | 280 | 7,000 |
1999/04/06 | 270 | 270 | 270 | 270 | 1,000 |
1999/04/05 | 253 | 253 | 253 | 253 | 1,000 |
1999/04/02 | 250 | 250 | 250 | 250 | 1,000 |
1999/04/01 | 249 | 249 | 249 | 249 | 5,000 |
1999/03/31 | 232 | 232 | 232 | 232 | 1,000 |
1999/03/30 | 231 | 231 | 231 | 231 | 4,000 |
1999/03/29 | 230 | 230 | 230 | 230 | 2,000 |
1999/03/26 | 230 | 230 | 230 | 230 | 2,000 |
1999/03/25 | 225 | 225 | 225 | 225 | 1,000 |
1999/03/23 | 230 | 230 | 230 | 230 | 1,000 |
1999/03/18 | 230 | 230 | 230 | 230 | 1,000 |
1999/03/08 | 230 | 230 | 230 | 230 | 2,000 |
1999/03/03 | 225 | 225 | 225 | 225 | 2,000 |
1999/02/26 | 215 | 215 | 215 | 215 | 2,000 |
1999/02/25 | 207 | 207 | 207 | 207 | 1,000 |
1999/02/23 | 215 | 215 | 200 | 205 | 14,000 |
1999/02/22 | 215 | 218 | 215 | 218 | 2,000 |
1999/02/19 | 206 | 206 | 206 | 206 | 1,000 |
1999/02/18 | 206 | 206 | 206 | 206 | 5,000 |
1999/02/16 | 203 | 203 | 203 | 203 | 2,000 |
1999/02/08 | 204 | 204 | 204 | 204 | 1,000 |
1999/02/01 | 204 | 204 | 204 | 204 | 1,000 |
1999/01/27 | 204 | 204 | 204 | 204 | 1,000 |
1999/01/12 | 210 | 210 | 210 | 210 | 7,000 |
1999/01/08 | 210 | 210 | 210 | 210 | 1,000 |
1999/01/07 | 209 | 209 | 209 | 209 | 1,000 |
1999/01/04 | 185 | 185 | 185 | 185 | 1,000 |