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 |
---|---|---|---|---|---|
2004/12/29 | 234 | 235 | 230 | 230 | 8,000 |
2004/12/28 | 235 | 235 | 235 | 235 | 1,000 |
2004/12/27 | 230 | 235 | 230 | 230 | 11,000 |
2004/12/24 | 225 | 230 | 223 | 230 | 20,000 |
2004/12/22 | 230 | 232 | 228 | 230 | 8,000 |
2004/12/20 | 235 | 236 | 229 | 236 | 9,000 |
2004/12/17 | 233 | 233 | 233 | 233 | 1,000 |
2004/12/16 | 226 | 228 | 226 | 228 | 2,000 |
2004/12/15 | 225 | 225 | 225 | 225 | 1,000 |
2004/12/14 | 230 | 230 | 225 | 225 | 7,000 |
2004/12/13 | 250 | 251 | 230 | 230 | 19,000 |
2004/12/10 | 227 | 250 | 227 | 244 | 34,000 |
2004/12/09 | 233 | 298 | 220 | 221 | 126,000 |
2004/12/08 | 225 | 230 | 225 | 230 | 4,000 |
2004/12/07 | 225 | 225 | 225 | 225 | 2,000 |
2004/12/03 | 225 | 226 | 225 | 226 | 2,000 |
2004/12/02 | 226 | 226 | 226 | 226 | 1,000 |
2004/12/01 | 229 | 229 | 229 | 229 | 4,000 |
2004/11/30 | 225 | 229 | 225 | 229 | 16,000 |
2004/11/29 | 229 | 229 | 229 | 229 | 1,000 |
2004/11/25 | 230 | 230 | 230 | 230 | 1,000 |
2004/11/24 | 231 | 231 | 225 | 225 | 3,000 |
2004/11/22 | 240 | 240 | 229 | 232 | 9,000 |
2004/11/18 | 249 | 249 | 249 | 249 | 1,000 |
2004/11/17 | 245 | 245 | 245 | 245 | 4,000 |
2004/11/16 | 245 | 245 | 245 | 245 | 1,000 |
2004/11/15 | 241 | 245 | 241 | 245 | 3,000 |
2004/11/12 | 240 | 240 | 240 | 240 | 2,000 |
2004/11/11 | 240 | 241 | 239 | 239 | 4,000 |
2004/11/05 | 232 | 240 | 232 | 240 | 5,000 |
2004/11/04 | 250 | 250 | 240 | 240 | 2,000 |
2004/11/01 | 231 | 232 | 231 | 232 | 2,000 |
2004/10/28 | 230 | 230 | 230 | 230 | 1,000 |
2004/10/27 | 236 | 236 | 235 | 235 | 3,000 |
2004/10/26 | 235 | 235 | 230 | 232 | 4,000 |
2004/10/25 | 236 | 236 | 236 | 236 | 2,000 |
2004/10/22 | 240 | 240 | 238 | 240 | 3,000 |
2004/10/21 | 244 | 244 | 244 | 244 | 1,000 |
2004/10/20 | 245 | 245 | 245 | 245 | 2,000 |
2004/10/18 | 245 | 245 | 245 | 245 | 1,000 |
2004/10/14 | 243 | 243 | 243 | 243 | 1,000 |
2004/10/08 | 250 | 250 | 249 | 249 | 2,000 |
2004/10/04 | 240 | 240 | 240 | 240 | 1,000 |
2004/10/01 | 235 | 236 | 235 | 236 | 2,000 |
2004/09/30 | 235 | 235 | 235 | 235 | 2,000 |
2004/09/28 | 240 | 240 | 230 | 235 | 10,000 |
2004/09/27 | 257 | 257 | 257 | 257 | 1,000 |
2004/09/24 | 254 | 264 | 253 | 264 | 13,000 |
2004/09/22 | 253 | 253 | 253 | 253 | 6,000 |
2004/09/21 | 255 | 255 | 250 | 253 | 14,000 |
2004/09/17 | 250 | 250 | 250 | 250 | 2,000 |
2004/09/16 | 260 | 260 | 247 | 247 | 6,000 |
2004/09/14 | 261 | 267 | 259 | 260 | 8,000 |
2004/09/10 | 260 | 260 | 260 | 260 | 1,000 |
2004/09/07 | 260 | 260 | 259 | 260 | 5,000 |
2004/09/03 | 260 | 260 | 260 | 260 | 2,000 |
2004/09/02 | 259 | 263 | 259 | 262 | 3,000 |
2004/09/01 | 239 | 250 | 239 | 250 | 21,000 |
2004/08/27 | 245 | 245 | 244 | 245 | 3,000 |
2004/08/26 | 244 | 245 | 244 | 245 | 4,000 |
2004/08/23 | 245 | 245 | 245 | 245 | 1,000 |
2004/08/20 | 249 | 250 | 241 | 244 | 18,000 |
2004/08/16 | 250 | 250 | 250 | 250 | 2,000 |
2004/08/13 | 250 | 250 | 250 | 250 | 1,000 |
2004/08/12 | 250 | 250 | 250 | 250 | 1,000 |
2004/08/09 | 249 | 249 | 249 | 249 | 3,000 |
2004/08/04 | 256 | 256 | 250 | 250 | 6,000 |
2004/08/03 | 256 | 256 | 256 | 256 | 1,000 |
2004/07/29 | 256 | 256 | 256 | 256 | 1,000 |
2004/07/28 | 256 | 256 | 256 | 256 | 2,000 |
2004/07/27 | 261 | 261 | 256 | 256 | 5,000 |
2004/07/26 | 269 | 269 | 269 | 269 | 1,000 |
2004/07/22 | 270 | 271 | 270 | 270 | 6,000 |
2004/07/13 | 266 | 266 | 265 | 265 | 5,000 |
2004/07/08 | 263 | 266 | 263 | 266 | 2,000 |
2004/07/07 | 270 | 273 | 270 | 273 | 2,000 |
2004/07/01 | 283 | 289 | 280 | 285 | 6,000 |
2004/06/30 | 265 | 283 | 265 | 283 | 14,000 |
2004/06/29 | 260 | 260 | 260 | 260 | 1,000 |
2004/06/25 | 244 | 250 | 244 | 250 | 3,000 |
2004/06/23 | 243 | 243 | 243 | 243 | 1,000 |
2004/06/22 | 240 | 242 | 240 | 242 | 4,000 |
2004/06/21 | 247 | 247 | 242 | 245 | 12,000 |
2004/06/18 | 248 | 248 | 248 | 248 | 2,000 |
2004/06/16 | 247 | 247 | 247 | 247 | 1,000 |
2004/06/14 | 248 | 248 | 248 | 248 | 1,000 |
2004/06/11 | 250 | 250 | 245 | 245 | 5,000 |
2004/06/10 | 250 | 258 | 250 | 258 | 3,000 |
2004/06/09 | 238 | 245 | 238 | 245 | 11,000 |
2004/06/08 | 245 | 245 | 245 | 245 | 2,000 |
2004/06/07 | 235 | 236 | 234 | 235 | 4,000 |
2004/06/02 | 234 | 235 | 234 | 235 | 2,000 |
2004/05/27 | 235 | 240 | 235 | 240 | 3,000 |
2004/05/26 | 231 | 233 | 230 | 231 | 14,000 |
2004/05/25 | 230 | 235 | 230 | 231 | 5,000 |
2004/05/24 | 230 | 235 | 230 | 235 | 15,000 |
2004/05/21 | 240 | 240 | 229 | 230 | 14,000 |
2004/05/20 | 251 | 251 | 250 | 250 | 3,000 |
2004/05/19 | 240 | 251 | 240 | 250 | 3,000 |
2004/05/18 | 249 | 253 | 240 | 250 | 10,000 |
2004/05/17 | 252 | 253 | 252 | 253 | 2,000 |
2004/05/12 | 253 | 255 | 253 | 255 | 5,000 |
2004/05/11 | 256 | 256 | 256 | 256 | 2,000 |
2004/05/10 | 260 | 265 | 255 | 256 | 5,000 |
2004/05/06 | 265 | 270 | 265 | 265 | 15,000 |
2004/04/30 | 275 | 275 | 265 | 270 | 12,000 |
2004/04/26 | 282 | 285 | 280 | 280 | 12,000 |
2004/04/23 | 285 | 290 | 285 | 290 | 4,000 |
2004/04/22 | 280 | 285 | 280 | 281 | 13,000 |
2004/04/20 | 295 | 295 | 291 | 291 | 2,000 |
2004/04/19 | 300 | 300 | 300 | 300 | 1,000 |
2004/04/16 | 315 | 320 | 306 | 306 | 9,000 |
2004/04/15 | 310 | 323 | 310 | 310 | 18,000 |
2004/04/14 | 317 | 320 | 310 | 315 | 15,000 |
2004/04/13 | 290 | 330 | 285 | 324 | 130,000 |
2004/04/12 | 270 | 285 | 270 | 285 | 33,000 |
2004/04/09 | 260 | 275 | 260 | 270 | 41,000 |
2004/04/08 | 260 | 262 | 255 | 260 | 20,000 |
2004/04/07 | 260 | 260 | 260 | 260 | 2,000 |
2004/04/06 | 260 | 264 | 260 | 264 | 2,000 |
2004/04/05 | 255 | 260 | 250 | 260 | 19,000 |
2004/04/01 | 240 | 243 | 240 | 243 | 2,000 |
2004/03/31 | 250 | 251 | 250 | 250 | 3,000 |
2004/03/30 | 250 | 260 | 250 | 260 | 5,000 |
2004/03/29 | 250 | 250 | 245 | 245 | 9,000 |
2004/03/26 | 255 | 255 | 255 | 255 | 1,000 |
2004/03/25 | 270 | 270 | 255 | 256 | 12,000 |
2004/03/24 | 260 | 260 | 260 | 260 | 2,000 |
2004/03/23 | 260 | 270 | 260 | 260 | 35,000 |
2004/03/22 | 239 | 260 | 239 | 260 | 18,000 |
2004/03/19 | 232 | 239 | 230 | 239 | 17,000 |
2004/03/18 | 230 | 235 | 230 | 230 | 10,000 |
2004/03/17 | 233 | 233 | 230 | 230 | 7,000 |
2004/03/16 | 225 | 230 | 221 | 230 | 10,000 |
2004/03/15 | 230 | 230 | 225 | 225 | 6,000 |
2004/03/11 | 225 | 225 | 225 | 225 | 1,000 |
2004/03/10 | 225 | 225 | 220 | 220 | 3,000 |
2004/03/09 | 220 | 225 | 220 | 225 | 2,000 |
2004/03/05 | 225 | 225 | 225 | 225 | 2,000 |
2004/03/04 | 225 | 230 | 201 | 225 | 21,000 |
2004/03/03 | 230 | 230 | 230 | 230 | 5,000 |
2004/03/02 | 230 | 235 | 230 | 230 | 8,000 |
2004/03/01 | 220 | 225 | 220 | 220 | 7,000 |
2004/02/27 | 210 | 215 | 210 | 215 | 4,000 |
2004/02/26 | 220 | 220 | 210 | 210 | 3,000 |
2004/02/20 | 215 | 215 | 215 | 215 | 1,000 |
2004/02/18 | 205 | 210 | 205 | 205 | 4,000 |
2004/02/16 | 200 | 203 | 200 | 203 | 2,000 |
2004/02/13 | 200 | 200 | 200 | 200 | 1,000 |
2004/02/06 | 204 | 204 | 197 | 197 | 2,000 |
2004/02/05 | 205 | 205 | 204 | 204 | 2,000 |
2004/02/03 | 200 | 200 | 200 | 200 | 1,000 |
2004/02/02 | 200 | 200 | 200 | 200 | 2,000 |
2004/01/30 | 195 | 200 | 195 | 200 | 13,000 |
2004/01/29 | 200 | 200 | 200 | 200 | 8,000 |
2004/01/28 | 203 | 205 | 200 | 200 | 23,000 |
2004/01/27 | 211 | 213 | 200 | 210 | 30,000 |
2004/01/23 | 204 | 209 | 204 | 205 | 5,000 |
2004/01/22 | 209 | 209 | 209 | 209 | 1,000 |
2004/01/16 | 209 | 209 | 205 | 205 | 4,000 |
2004/01/15 | 209 | 209 | 209 | 209 | 2,000 |
2004/01/14 | 210 | 215 | 210 | 210 | 3,000 |
2004/01/13 | 200 | 210 | 200 | 210 | 3,000 |
2004/01/09 | 218 | 218 | 200 | 202 | 4,000 |
2004/01/08 | 210 | 210 | 210 | 210 | 1,000 |