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 |