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
2010/12/30 54 54 51 52 13,000
2010/12/29 51 54 51 53 11,000
2010/12/28 52 52 51 51 4,000
2010/12/27 52 52 51 52 15,000
2010/12/24 54 54 52 53 9,000
2010/12/22 56 56 55 55 6,000
2010/12/21 56 56 56 56 8,000
2010/12/20 56 56 56 56 11,000
2010/12/17 56 56 55 56 10,000
2010/12/16 56 58 56 57 6,000
2010/12/15 57 57 57 57 7,000
2010/12/14 56 57 56 57 22,000
2010/12/13 58 58 54 56 133,000
2010/12/10 60 61 60 61 2,000
2010/12/09 60 60 56 60 27,000
2010/12/08 0 0 0 65 0
2010/12/07 61 65 61 65 7,000
2010/12/06 64 64 64 64 2,000
2010/12/03 64 64 61 61 7,000
2010/12/02 64 64 64 64 1,000
2010/12/01 0 0 0 61 0
2010/11/30 0 0 0 61 0
2010/11/29 60 61 60 61 4,000
2010/11/26 0 0 0 65 0
2010/11/25 65 70 63 65 13,000
2010/11/24 63 63 63 63 5,000
2010/11/22 65 65 57 60 15,000
2010/11/19 0 0 0 70 0
2010/11/18 0 0 0 70 0
2010/11/17 0 0 0 70 0
2010/11/16 0 0 0 70 0
2010/11/15 0 0 0 70 0
2010/11/12 0 0 0 70 0
2010/11/11 0 0 0 70 0
2010/11/10 0 0 0 70 0
2010/11/09 0 0 0 70 0
2010/11/08 0 0 0 70 0
2010/11/05 0 0 0 70 0
2010/11/04 70 70 70 70 1,000
2010/11/02 0 0 0 70 0
2010/11/01 0 0 0 70 0
2010/10/29 72 72 70 70 7,000
2010/10/28 0 0 0 77 0
2010/10/27 0 0 0 77 0
2010/10/26 0 0 0 77 0
2010/10/25 0 0 0 77 0
2010/10/22 0 0 0 77 0
2010/10/21 0 0 0 77 0
2010/10/20 0 0 0 77 0
2010/10/19 0 0 0 77 0
2010/10/18 0 0 0 77 0
2010/10/15 75 77 75 77 8,000
2010/10/14 78 83 78 83 3,000
2010/10/13 0 0 0 78 0
2010/10/12 78 78 78 78 3,000
2010/10/08 0 0 0 84 0
2010/10/07 0 0 0 84 0
2010/10/06 84 84 84 84 2,000
2010/10/05 0 0 0 89 0
2010/10/04 89 89 89 89 6,000
2010/10/01 0 0 0 94 0
2010/09/30 94 94 94 94 1,000
2010/09/29 0 0 0 97 0
2010/09/28 0 0 0 97 0
2010/09/27 0 0 0 97 0
2010/09/24 97 97 97 97 2,000
2010/09/22 0 0 0 93 0
2010/09/21 89 93 89 93 2,000
2010/09/17 89 89 89 89 5,000
2010/09/16 86 86 86 86 3,000
2010/09/15 0 0 0 83 0
2010/09/14 83 83 83 83 1,000
2010/09/13 88 88 88 88 1,000
2010/09/10 0 0 0 88 0
2010/09/09 0 0 0 88 0
2010/09/08 0 0 0 88 0
2010/09/07 86 88 86 88 10,000
2010/09/06 76 86 76 86 4,000
2010/09/03 0 0 0 71 0
2010/09/02 0 0 0 71 0
2010/09/01 0 0 0 71 0
2010/08/31 71 71 71 71 2,000
2010/08/30 68 68 68 68 1,000
2010/08/27 0 0 0 70 0
2010/08/26 0 0 0 70 0
2010/08/25 70 70 70 70 5,000
2010/08/24 70 72 68 72 6,000
2010/08/23 80 80 75 75 2,000
2010/08/20 0 0 0 82 0
2010/08/19 0 0 0 82 0
2010/08/18 82 82 82 82 5,000
2010/08/17 0 0 0 82 0
2010/08/16 0 0 0 82 0
2010/08/13 100 100 82 82 10,000
2010/08/12 0 0 0 104 0
2010/08/11 0 0 0 104 0
2010/08/10 104 104 104 104 2,000
2010/08/09 0 0 0 106 0
2010/08/06 101 106 101 106 2,000
2010/08/05 0 0 0 106 0
2010/08/04 0 0 0 106 0
2010/08/03 0 0 0 106 0
2010/08/02 0 0 0 106 0
2010/07/30 106 106 106 106 1,000
2010/07/29 0 0 0 102 0
2010/07/28 102 103 102 102 3,000
2010/07/27 102 104 102 104 12,000
2010/07/26 0 0 0 101 0
2010/07/23 0 0 0 101 0
2010/07/22 0 0 0 101 0
2010/07/21 101 101 101 101 1,000
2010/07/20 0 0 0 104 0
2010/07/16 0 0 0 104 0
2010/07/15 0 0 0 104 0
2010/07/14 0 0 0 104 0
2010/07/13 0 0 0 104 0
2010/07/12 104 104 104 104 1,000
2010/07/09 0 0 0 105 0
2010/07/08 0 0 0 105 0
2010/07/07 0 0 0 105 0
2010/07/06 0 0 0 105 0
2010/07/05 105 105 105 105 3,000
2010/07/02 110 110 110 110 1,000
2010/07/01 0 0 0 105 0
2010/06/30 115 115 105 105 4,000
2010/06/29 0 0 0 110 0
2010/06/28 0 0 0 110 0
2010/06/25 0 0 0 110 0
2010/06/24 0 0 0 110 0
2010/06/23 110 110 110 110 3,000
2010/06/22 112 112 112 112 1,000
2010/06/21 115 115 113 113 7,000
2010/06/18 0 0 0 117 0
2010/06/17 0 0 0 117 0
2010/06/16 112 117 112 117 6,000
2010/06/15 0 0 0 112 0
2010/06/14 0 0 0 112 0
2010/06/11 0 0 0 112 0
2010/06/10 0 0 0 112 0
2010/06/09 0 0 0 112 0
2010/06/08 112 112 112 112 1,000
2010/06/07 0 0 0 115 0
2010/06/04 0 0 0 115 0
2010/06/03 112 115 112 115 3,000
2010/06/02 0 0 0 116 0
2010/06/01 111 116 111 116 2,000
2010/05/31 110 113 110 113 4,000
2010/05/28 112 112 111 111 7,000
2010/05/27 113 113 113 113 1,000
2010/05/26 117 117 116 116 2,000
2010/05/25 120 120 120 120 2,000
2010/05/24 121 121 121 121 2,000
2010/05/21 121 121 121 121 2,000
2010/05/20 132 132 121 123 8,000
2010/05/19 0 0 0 133 0
2010/05/18 0 0 0 133 0
2010/05/17 133 133 133 133 1,000
2010/05/14 130 130 127 128 5,000
2010/05/13 145 145 145 145 1,000
2010/05/12 126 140 126 140 8,000
2010/05/11 178 178 150 150 9,000
2010/05/10 136 136 128 128 3,000
2010/05/07 140 140 140 140 2,000
2010/05/06 0 0 0 145 0
2010/04/30 145 145 145 145 2,000
2010/04/28 0 0 0 139 0
2010/04/27 0 0 0 139 0
2010/04/26 139 139 139 139 1,000
2010/04/23 139 139 139 139 1,000
2010/04/22 0 0 0 148 0
2010/04/21 0 0 0 148 0
2010/04/20 0 0 0 148 0
2010/04/19 0 0 0 148 0
2010/04/16 0 0 0 148 0
2010/04/15 0 0 0 148 0
2010/04/14 139 148 139 148 2,000
2010/04/13 0 0 0 135 0
2010/04/12 0 0 0 135 0
2010/04/09 0 0 0 135 0
2010/04/08 129 135 129 135 3,000
2010/04/07 135 135 135 135 1,000
2010/04/06 0 0 0 135 0
2010/04/05 0 0 0 135 0
2010/04/02 135 135 135 135 2,000
2010/04/01 0 0 0 135 0
2010/03/31 135 135 135 135 2,000
2010/03/30 135 135 135 135 2,000
2010/03/29 134 134 134 134 1,000
2010/03/25 134 134 134 134 1,000
2010/03/24 120 121 120 121 2,000
2010/03/18 120 120 120 120 2,000
2010/03/17 122 125 122 125 4,000
2010/03/16 120 120 120 120 2,000
2010/03/15 115 115 115 115 1,000
2010/03/01 118 118 118 118 1,000
2010/02/26 123 123 123 123 1,000
2010/02/15 118 118 118 118 2,000
2010/02/12 116 116 116 116 1,000
2010/01/28 116 116 116 116 1,000
2010/01/27 110 116 110 116 5,000
2010/01/22 119 119 119 119 1,000
2010/01/21 115 115 115 115 1,000
2010/01/20 116 116 116 116 4,000
2010/01/15 120 120 119 119 4,000
2010/01/13 119 130 119 130 13,000
2010/01/05 119 119 119 119 3,000
2010/01/04 117 117 117 117 1,000

このページの先頭へ