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
2011/12/30 64 65 62 65 49,000
2011/12/29 62 64 62 64 39,000
2011/12/28 62 63 62 62 17,000
2011/12/27 65 65 61 63 69,000
2011/12/26 67 68 61 64 250,000
2011/12/22 71 74 71 71 75,000
2011/12/21 70 70 70 70 20,000
2011/12/20 70 70 69 70 29,000
2011/12/19 68 69 68 69 18,000
2011/12/16 68 70 68 68 16,000
2011/12/15 70 70 68 68 16,000
2011/12/14 69 70 69 70 63,000
2011/12/13 68 68 68 68 12,000
2011/12/12 68 69 67 68 15,000
2011/12/09 67 68 67 68 29,000
2011/12/08 68 68 67 68 23,000
2011/12/07 68 68 68 68 4,000
2011/12/06 69 70 66 68 74,000
2011/12/05 67 71 67 69 132,000
2011/12/02 67 67 66 67 19,000
2011/12/01 65 67 64 67 30,000
2011/11/30 66 66 63 64 46,000
2011/11/29 64 65 64 65 14,000
2011/11/28 64 65 62 64 25,000
2011/11/25 65 66 62 64 22,000
2011/11/24 62 66 61 64 88,000
2011/11/22 63 65 63 65 14,000
2011/11/21 66 66 63 65 43,000
2011/11/18 65 66 64 66 35,000
2011/11/17 65 67 64 66 44,000
2011/11/16 67 68 65 65 113,000
2011/11/15 69 79 67 68 1,469,000
2011/11/14 66 66 60 64 116,000
2011/11/11 68 70 68 69 47,000
2011/11/10 67 69 67 69 30,000
2011/11/09 69 70 67 69 46,000
2011/11/08 69 75 67 67 258,000
2011/11/07 70 70 68 69 7,000
2011/11/04 68 70 68 70 25,000
2011/11/02 69 69 69 69 11,000
2011/11/01 71 71 70 71 49,000
2011/10/31 71 74 71 72 123,000
2011/10/28 71 71 69 70 123,000
2011/10/27 68 72 67 71 94,000
2011/10/26 68 68 67 68 19,000
2011/10/25 67 69 67 69 20,000
2011/10/24 68 68 67 67 21,000
2011/10/21 69 69 67 67 41,000
2011/10/20 69 69 67 67 47,000
2011/10/19 69 70 67 69 89,000
2011/10/18 68 68 67 67 29,000
2011/10/17 68 73 67 69 189,000
2011/10/14 66 69 66 67 41,000
2011/10/13 68 68 66 67 16,000
2011/10/12 66 67 66 67 7,000
2011/10/11 66 70 66 67 103,000
2011/10/07 63 66 63 66 48,000
2011/10/06 66 66 64 66 43,000
2011/10/05 67 67 65 66 83,000
2011/10/04 69 69 66 67 202,000
2011/10/03 66 85 66 71 2,325,000
2011/09/30 68 68 65 65 89,000
2011/09/29 69 76 65 67 504,000
2011/09/28 67 71 65 69 138,000
2011/09/27 70 70 65 67 230,000
2011/09/26 85 91 69 69 1,012,000
2011/09/22 95 95 79 83 527,000
2011/09/21 103 118 99 102 2,838,000
2011/09/20 64 90 64 90 2,315,000
2011/09/16 62 62 60 60 5,000
2011/09/15 61 65 61 61 60,000
2011/09/14 63 63 60 61 32,000
2011/09/13 62 68 61 63 144,000
2011/09/12 63 63 60 61 52,000
2011/09/09 67 74 63 64 349,000
2011/09/08 62 65 62 65 6,000
2011/09/07 61 64 61 64 16,000
2011/09/06 0 0 0 63 0
2011/09/05 63 63 62 63 15,000
2011/09/02 64 64 63 64 7,000
2011/09/01 64 66 64 64 48,000
2011/08/31 62 68 62 68 54,000
2011/08/30 62 63 62 63 18,000
2011/08/29 62 62 62 62 9,000
2011/08/26 62 62 61 61 6,000
2011/08/25 62 62 62 62 1,000
2011/08/24 62 62 60 61 23,000
2011/08/23 61 63 60 63 20,000
2011/08/22 59 62 59 60 33,000
2011/08/19 62 62 62 62 1,000
2011/08/18 65 65 63 63 23,000
2011/08/17 63 65 63 65 21,000
2011/08/16 65 65 62 62 14,000
2011/08/15 67 67 63 64 29,000
2011/08/12 67 68 64 68 45,000
2011/08/11 64 67 61 66 31,000
2011/08/10 63 66 63 63 30,000
2011/08/09 60 62 55 61 69,000
2011/08/08 69 69 62 63 50,000
2011/08/05 70 71 66 69 80,000
2011/08/04 78 78 72 75 94,000
2011/08/03 74 78 73 75 87,000
2011/08/02 78 86 75 76 240,000
2011/08/01 84 88 76 78 351,000
2011/07/29 74 95 68 92 968,000
2011/07/28 61 70 61 65 89,000
2011/07/27 61 63 61 62 9,000
2011/07/26 64 64 60 63 70,000
2011/07/25 62 70 62 64 398,000
2011/07/22 62 62 61 61 4,000
2011/07/21 61 61 60 60 21,000
2011/07/20 62 62 61 61 26,000
2011/07/19 62 62 62 62 4,000
2011/07/15 61 62 61 62 5,000
2011/07/14 62 62 62 62 6,000
2011/07/13 60 62 60 61 14,000
2011/07/12 59 60 58 60 43,000
2011/07/11 61 61 59 59 12,000
2011/07/08 59 64 59 59 66,000
2011/07/07 58 59 58 58 4,000
2011/07/06 58 59 58 59 6,000
2011/07/05 59 59 58 59 43,000
2011/07/04 61 73 58 60 462,000
2011/07/01 58 59 58 58 16,000
2011/06/30 59 61 57 59 43,000
2011/06/29 61 61 61 61 5,000
2011/06/28 61 62 55 59 24,000
2011/06/27 62 62 62 62 1,000
2011/06/24 62 63 62 63 9,000
2011/06/23 0 0 0 63 0
2011/06/22 63 64 63 63 7,000
2011/06/21 0 0 0 65 0
2011/06/20 65 65 65 65 1,000
2011/06/17 63 63 63 63 9,000
2011/06/16 63 67 63 64 15,000
2011/06/15 0 0 0 65 0
2011/06/14 66 67 65 65 9,000
2011/06/13 0 0 0 68 0
2011/06/10 65 68 65 68 8,000
2011/06/09 66 66 66 66 3,000
2011/06/08 66 67 62 66 42,000
2011/06/07 68 81 67 69 209,000
2011/06/06 68 68 68 68 16,000
2011/06/03 0 0 0 70 0
2011/06/02 72 72 70 70 9,000
2011/06/01 69 69 68 68 13,000
2011/05/31 72 72 69 70 3,000
2011/05/30 68 72 68 72 21,000
2011/05/27 68 70 68 70 2,000
2011/05/26 69 69 69 69 1,000
2011/05/25 70 70 70 70 2,000
2011/05/24 70 70 70 70 2,000
2011/05/23 70 70 70 70 4,000
2011/05/20 71 72 71 71 4,000
2011/05/19 74 74 70 72 11,000
2011/05/18 69 70 69 70 7,000
2011/05/17 70 70 70 70 2,000
2011/05/16 73 73 73 73 3,000
2011/05/13 73 73 73 73 4,000
2011/05/12 73 73 73 73 1,000
2011/05/11 74 75 71 75 30,000
2011/05/10 74 74 74 74 4,000
2011/05/09 75 75 73 74 6,000
2011/05/06 75 75 75 75 2,000
2011/05/02 0 0 0 76 0
2011/04/28 76 76 76 76 1,000
2011/04/27 77 78 73 73 14,000
2011/04/26 74 75 74 75 2,000
2011/04/25 75 76 72 75 12,000
2011/04/22 78 89 75 76 380,000
2011/04/21 73 77 73 77 21,000
2011/04/20 72 72 72 72 4,000
2011/04/19 73 73 71 71 20,000
2011/04/18 73 75 73 75 8,000
2011/04/15 76 76 74 74 12,000
2011/04/14 76 76 73 76 20,000
2011/04/13 79 80 76 76 36,000
2011/04/12 84 86 76 81 114,000
2011/04/11 112 113 80 80 716,000
2011/04/08 74 87 74 87 185,000
2011/04/07 57 57 56 57 19,000
2011/04/06 59 59 55 56 15,000
2011/04/05 61 61 59 59 24,000
2011/04/04 61 64 61 64 9,000
2011/04/01 60 63 60 62 7,000
2011/03/31 63 63 61 61 17,000
2011/03/30 59 62 59 62 6,000
2011/03/29 59 64 59 64 12,000
2011/03/28 65 65 61 64 16,000
2011/03/25 61 62 60 61 13,000
2011/03/24 60 62 59 60 15,000
2011/03/23 62 62 56 59 30,000
2011/03/22 64 64 56 62 65,000
2011/03/18 58 58 52 54 69,000
2011/03/17 49 53 46 53 54,000
2011/03/16 43 52 43 49 59,000
2011/03/15 51 52 36 45 82,000
2011/03/14 56 63 56 56 201,000
2011/03/11 102 126 86 86 1,131,000
2011/03/10 68 97 68 97 1,024,000
2011/03/09 69 70 67 67 39,000
2011/03/08 69 69 69 69 2,000
2011/03/07 73 73 70 72 21,000
2011/03/04 76 76 70 74 12,000
2011/03/03 0 0 0 75 0
2011/03/02 73 75 73 75 4,000
2011/03/01 78 78 73 74 19,000
2011/02/28 76 78 74 78 8,000
2011/02/25 70 77 70 73 18,000
2011/02/24 71 71 67 68 13,000
2011/02/23 74 74 71 71 3,000
2011/02/22 75 75 73 74 3,000
2011/02/21 73 75 71 75 15,000
2011/02/18 71 77 69 72 27,000
2011/02/17 71 71 71 71 4,000
2011/02/16 77 77 71 71 44,000
2011/02/15 69 72 69 71 77,000
2011/02/14 80 80 74 74 12,000
2011/02/10 79 80 76 78 38,000
2011/02/09 81 81 78 79 19,000
2011/02/08 82 82 79 81 39,000
2011/02/07 82 85 80 85 23,000
2011/02/04 87 87 82 82 34,000
2011/02/03 84 86 81 84 114,000
2011/02/02 82 83 80 83 39,000
2011/02/01 84 88 81 83 42,000
2011/01/31 85 86 80 84 131,000
2011/01/28 84 100 82 83 407,000
2011/01/27 88 88 80 84 82,000
2011/01/26 95 96 88 88 116,000
2011/01/25 99 115 90 94 302,000
2011/01/24 85 118 85 97 620,000
2011/01/21 122 127 83 88 396,000
2011/01/20 66 97 66 97 224,000
2011/01/19 55 84 55 67 188,000
2011/01/18 55 55 55 55 4,000
2011/01/17 55 56 55 55 9,000
2011/01/14 0 0 0 54 0
2011/01/13 53 54 53 54 7,000
2011/01/12 54 54 54 54 1,000
2011/01/11 55 55 55 55 7,000
2011/01/07 0 0 0 54 0
2011/01/06 54 56 54 54 7,000
2011/01/05 52 53 52 53 19,000
2011/01/04 51 56 49 52 22,000

このページの先頭へ