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 |
---|---|---|---|---|---|
2007/12/28 | 215 | 215 | 215 | 215 | 1,000 |
2007/12/27 | 205 | 205 | 205 | 205 | 1,000 |
2007/12/26 | 196 | 201 | 196 | 201 | 2,000 |
2007/12/25 | 200 | 200 | 181 | 185 | 6,000 |
2007/12/20 | 200 | 200 | 200 | 200 | 2,000 |
2007/12/17 | 215 | 215 | 215 | 215 | 1,000 |
2007/12/14 | 249 | 249 | 190 | 190 | 15,000 |
2007/12/04 | 242 | 259 | 241 | 259 | 6,000 |
2007/11/30 | 241 | 241 | 240 | 241 | 4,000 |
2007/11/29 | 230 | 230 | 230 | 230 | 2,000 |
2007/11/21 | 235 | 235 | 229 | 229 | 3,000 |
2007/11/16 | 261 | 261 | 260 | 260 | 2,000 |
2007/11/15 | 261 | 261 | 260 | 260 | 4,000 |
2007/11/14 | 260 | 261 | 260 | 261 | 7,000 |
2007/11/13 | 260 | 261 | 260 | 261 | 2,000 |
2007/11/01 | 260 | 261 | 260 | 261 | 2,000 |
2007/10/31 | 260 | 261 | 260 | 261 | 2,000 |
2007/10/16 | 260 | 260 | 260 | 260 | 1,000 |
2007/10/11 | 275 | 285 | 270 | 270 | 4,000 |
2007/10/09 | 263 | 274 | 263 | 268 | 3,000 |
2007/10/05 | 255 | 255 | 251 | 253 | 3,000 |
2007/09/28 | 263 | 263 | 243 | 243 | 10,000 |
2007/09/27 | 251 | 257 | 251 | 251 | 10,000 |
2007/09/25 | 259 | 260 | 259 | 260 | 5,000 |
2007/09/21 | 255 | 261 | 249 | 261 | 14,000 |
2007/09/20 | 260 | 278 | 255 | 277 | 12,000 |
2007/09/19 | 285 | 285 | 285 | 285 | 1,000 |
2007/09/18 | 285 | 285 | 285 | 285 | 1,000 |
2007/09/13 | 302 | 308 | 302 | 308 | 8,000 |
2007/08/31 | 333 | 333 | 333 | 333 | 1,000 |
2007/08/16 | 295 | 333 | 295 | 333 | 2,000 |
2007/07/31 | 350 | 350 | 340 | 340 | 2,000 |
2007/07/24 | 370 | 374 | 340 | 340 | 3,000 |
2007/07/20 | 330 | 369 | 330 | 369 | 5,000 |
2007/07/18 | 370 | 372 | 370 | 371 | 5,000 |
2007/07/11 | 389 | 389 | 389 | 389 | 1,000 |
2007/07/10 | 386 | 387 | 354 | 386 | 17,000 |
2007/07/09 | 330 | 389 | 330 | 389 | 20,000 |
2007/07/06 | 360 | 360 | 320 | 321 | 9,000 |
2007/06/14 | 388 | 390 | 385 | 385 | 4,000 |
2007/06/13 | 373 | 388 | 373 | 380 | 6,000 |
2007/06/12 | 365 | 365 | 365 | 365 | 2,000 |
2007/06/06 | 394 | 394 | 394 | 394 | 1,000 |
2007/06/01 | 395 | 395 | 385 | 394 | 34,000 |
2007/05/31 | 369 | 392 | 369 | 392 | 55,000 |
2007/05/29 | 360 | 371 | 360 | 369 | 27,000 |
2007/05/28 | 349 | 364 | 349 | 364 | 8,000 |
2007/05/24 | 340 | 340 | 340 | 340 | 1,000 |
2007/05/22 | 321 | 354 | 320 | 354 | 9,000 |
2007/05/15 | 320 | 320 | 320 | 320 | 1,000 |
2007/05/09 | 342 | 348 | 342 | 348 | 3,000 |
2007/05/08 | 349 | 350 | 349 | 349 | 4,000 |
2007/05/07 | 344 | 348 | 344 | 348 | 4,000 |
2007/05/02 | 330 | 330 | 330 | 330 | 1,000 |
2007/04/27 | 325 | 325 | 325 | 325 | 1,000 |
2007/04/17 | 320 | 320 | 320 | 320 | 1,000 |
2007/04/12 | 315 | 330 | 315 | 330 | 4,000 |
2007/04/05 | 321 | 321 | 321 | 321 | 1,000 |
2007/04/04 | 321 | 321 | 321 | 321 | 1,000 |
2007/04/03 | 320 | 321 | 320 | 321 | 2,000 |
2007/04/02 | 344 | 344 | 330 | 330 | 3,000 |
2007/03/30 | 345 | 345 | 344 | 344 | 2,000 |
2007/03/23 | 325 | 336 | 320 | 336 | 9,000 |
2007/03/22 | 336 | 336 | 335 | 335 | 5,000 |
2007/03/12 | 339 | 339 | 337 | 337 | 2,000 |
2007/03/09 | 364 | 365 | 334 | 365 | 8,000 |
2007/03/08 | 369 | 369 | 369 | 369 | 2,000 |
2007/03/07 | 345 | 359 | 345 | 359 | 5,000 |
2007/03/06 | 335 | 335 | 335 | 335 | 1,000 |
2007/03/05 | 355 | 355 | 355 | 355 | 1,000 |
2007/03/02 | 355 | 365 | 355 | 365 | 3,000 |
2007/03/01 | 360 | 371 | 360 | 371 | 3,000 |
2007/02/28 | 372 | 372 | 370 | 370 | 2,000 |
2007/02/26 | 400 | 400 | 390 | 390 | 4,000 |
2007/02/22 | 400 | 409 | 400 | 409 | 2,000 |
2007/02/21 | 408 | 419 | 408 | 419 | 6,000 |
2007/02/19 | 395 | 395 | 395 | 395 | 1,000 |
2007/02/15 | 390 | 403 | 390 | 401 | 8,000 |
2007/02/09 | 420 | 420 | 409 | 410 | 8,000 |
2007/02/08 | 424 | 424 | 405 | 420 | 10,000 |
2007/02/07 | 416 | 426 | 401 | 424 | 80,000 |
2007/02/06 | 381 | 408 | 381 | 408 | 52,000 |
2007/02/05 | 382 | 389 | 382 | 389 | 23,000 |
2007/02/02 | 360 | 381 | 360 | 380 | 17,000 |
2007/02/01 | 360 | 371 | 360 | 370 | 3,000 |
2007/01/31 | 388 | 400 | 350 | 350 | 14,000 |
2007/01/30 | 383 | 422 | 383 | 388 | 22,000 |
2007/01/29 | 429 | 443 | 427 | 442 | 120,000 |
2007/01/26 | 389 | 426 | 389 | 426 | 126,000 |
2007/01/25 | 373 | 389 | 373 | 389 | 115,000 |
2007/01/24 | 358 | 373 | 358 | 373 | 94,000 |
2007/01/23 | 346 | 358 | 345 | 358 | 74,000 |
2007/01/22 | 340 | 345 | 339 | 344 | 23,000 |
2007/01/19 | 336 | 339 | 335 | 339 | 16,000 |
2007/01/18 | 329 | 338 | 329 | 338 | 20,000 |
2007/01/17 | 329 | 340 | 329 | 340 | 26,000 |
2007/01/16 | 321 | 329 | 321 | 329 | 20,000 |
2007/01/15 | 318 | 319 | 318 | 319 | 2,000 |
2007/01/11 | 317 | 324 | 317 | 318 | 10,000 |