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
2013/12/30 293 299 290 295 7,000
2013/12/27 268 293 256 293 18,000
2013/12/26 262 280 260 260 12,000
2013/12/25 231 271 231 271 18,000
2013/12/24 242 250 230 231 58,000
2013/12/20 269 269 264 269 10,000
2013/12/19 279 279 274 277 7,000
2013/12/18 280 280 280 280 5,000
2013/12/16 279 279 278 278 4,000
2013/12/13 281 281 278 278 2,000
2013/12/12 289 289 279 282 18,000
2013/12/11 273 283 266 282 27,000
2013/12/10 285 285 270 277 17,000
2013/12/09 295 295 277 285 28,000
2013/12/06 297 297 290 290 17,000
2013/12/05 301 307 300 305 27,000
2013/12/04 300 310 300 302 71,000
2013/12/03 297 307 293 303 139,000
2013/12/02 305 305 287 299 57,000
2013/11/29 294 294 289 289 8,000
2013/11/28 292 294 290 290 43,000
2013/11/27 312 315 292 292 79,000
2013/11/26 305 309 285 307 281,000
2013/11/25 277 310 269 302 327,000
2013/11/22 233 270 233 270 53,000
2013/11/21 233 256 228 256 61,000
2013/11/20 234 247 232 240 49,000
2013/11/19 248 248 229 235 71,000
2013/11/18 270 270 248 258 70,000
2013/11/15 250 281 249 270 61,000
2013/11/14 297 297 274 292 29,000
2013/11/13 281 298 265 297 53,000
2013/11/12 246 275 246 265 48,000
2013/11/11 270 294 248 270 92,000
2013/11/08 279 281 247 275 109,000
2013/11/07 320 379 267 290 440,000
2013/11/06 251 312 248 306 660,000
2013/11/05 192 232 188 232 296,000
2013/11/01 193 193 179 182 132,000
2013/10/31 148 198 142 183 472,000
2013/10/30 143 151 143 148 71,000
2013/10/29 144 155 137 149 288,000
2013/10/28 118 164 118 164 1,056,000
2013/10/25 119 119 103 114 55,000
2013/10/24 116 120 115 120 39,000
2013/10/23 113 118 112 118 23,000
2013/10/22 109 115 109 115 21,000
2013/10/21 111 112 109 112 50,000
2013/10/18 106 110 106 110 30,000
2013/10/17 105 106 103 106 17,000
2013/10/16 100 102 100 102 12,000
2013/10/15 101 101 99 100 19,000
2013/10/11 106 106 102 102 34,000
2013/10/10 101 107 101 106 113,000
2013/10/09 100 107 98 100 95,000
2013/10/08 93 107 93 98 114,000
2013/10/07 98 99 94 94 50,000
2013/10/04 94 100 94 97 109,000
2013/10/03 92 102 91 94 548,000
2013/10/02 88 91 88 90 31,000
2013/10/01 88 88 88 88 4,000
2013/09/30 92 92 88 88 48,000
2013/09/27 88 90 88 89 34,000
2013/09/26 87 87 85 87 20,000
2013/09/25 89 89 88 88 6,000
2013/09/24 88 90 88 88 31,000
2013/09/20 85 85 84 85 21,000
2013/09/19 84 85 84 85 9,000
2013/09/18 84 86 84 86 12,000
2013/09/17 83 85 82 84 30,000
2013/09/13 87 87 83 83 39,000
2013/09/12 87 89 86 88 40,000
2013/09/11 90 90 84 88 60,000
2013/09/10 83 88 82 87 55,000
2013/09/09 82 83 82 82 21,000
2013/09/06 82 83 80 81 25,000
2013/09/05 79 82 79 81 20,000
2013/09/04 78 80 78 80 15,000
2013/09/03 78 81 77 79 51,000
2013/09/02 80 81 77 77 57,000
2013/08/30 81 83 80 81 17,000
2013/08/29 82 82 78 80 28,000
2013/08/28 81 82 81 81 45,000
2013/08/27 85 85 83 83 26,000
2013/08/26 88 88 83 85 48,000
2013/08/23 88 89 86 87 21,000
2013/08/22 88 88 83 86 44,000
2013/08/21 90 91 87 88 24,000
2013/08/20 91 91 89 89 26,000
2013/08/19 89 92 89 91 32,000
2013/08/16 88 90 87 89 41,000
2013/08/15 91 91 88 89 79,000
2013/08/14 94 94 88 91 258,000
2013/08/13 110 111 89 94 1,152,000
2013/08/12 102 106 101 105 65,000
2013/08/09 102 104 100 101 14,000
2013/08/08 103 105 103 105 19,000
2013/08/07 104 104 98 100 26,000
2013/08/06 102 105 101 104 54,000
2013/08/05 103 103 102 103 7,000
2013/08/02 100 102 100 100 12,000
2013/08/01 102 102 99 99 12,000
2013/07/30 99 101 99 101 21,000
2013/07/29 96 96 95 96 14,000
2013/07/26 96 97 96 97 2,000
2013/07/25 97 99 95 99 15,000
2013/07/24 99 99 99 99 3,000
2013/07/23 99 100 98 99 11,000
2013/07/22 100 102 99 99 53,000
2013/07/19 98 101 97 99 60,000
2013/07/18 98 98 98 98 1,000
2013/07/17 96 97 96 97 23,000
2013/07/16 98 98 98 98 42,000
2013/07/12 100 100 97 98 12,000
2013/07/11 95 100 95 100 47,000
2013/07/10 94 95 94 95 4,000
2013/07/09 96 96 96 96 1,000
2013/07/08 95 96 95 96 12,000
2013/07/05 93 95 93 95 25,000
2013/07/04 93 94 93 94 2,000
2013/07/03 94 94 93 93 6,000
2013/07/02 93 93 92 93 7,000
2013/07/01 92 93 91 92 8,000
2013/06/28 92 93 92 93 5,000
2013/06/27 90 90 87 90 12,000
2013/06/26 90 92 89 89 12,000
2013/06/25 89 93 86 93 17,000
2013/06/24 89 91 89 91 29,000
2013/06/21 92 93 90 92 13,000
2013/06/20 91 95 91 95 11,000
2013/06/19 92 93 92 93 6,000
2013/06/18 92 92 92 92 1,000
2013/06/17 90 92 90 92 2,000
2013/06/14 89 91 89 91 10,000
2013/06/12 90 95 90 95 13,000
2013/06/11 92 92 92 92 2,000
2013/06/10 91 91 89 91 10,000
2013/06/07 84 90 80 90 49,000
2013/06/06 95 95 91 91 17,000
2013/06/05 98 98 96 97 20,000
2013/06/04 95 98 95 98 15,000
2013/06/03 97 97 96 97 4,000
2013/05/31 99 99 97 99 32,000
2013/05/30 99 100 99 100 4,000
2013/05/29 98 99 97 99 39,000
2013/05/28 97 98 97 98 3,000
2013/05/27 96 97 95 97 17,000
2013/05/24 96 99 96 98 60,000
2013/05/23 103 103 91 97 173,000
2013/05/22 100 103 99 102 12,000
2013/05/21 98 101 98 101 7,000
2013/05/20 100 102 100 100 47,000
2013/05/17 102 102 100 102 26,000
2013/05/16 101 102 97 101 82,000
2013/05/15 115 121 100 104 500,000
2013/05/14 100 105 99 105 162,000
2013/05/13 99 100 97 100 32,000
2013/05/10 102 102 99 100 45,000
2013/05/09 102 102 100 102 75,000
2013/05/08 103 103 97 101 110,000
2013/05/07 103 103 99 102 115,000
2013/05/02 99 103 97 103 116,000
2013/05/01 96 106 96 99 244,000
2013/04/30 95 95 92 95 17,000
2013/04/26 93 94 90 94 115,000
2013/04/25 94 96 89 93 295,000
2013/04/24 92 109 91 95 1,932,000
2013/04/23 92 92 89 89 62,000
2013/04/22 90 91 88 91 76,000
2013/04/19 87 97 86 90 502,000
2013/04/18 84 86 83 85 66,000
2013/04/17 83 84 83 83 7,000
2013/04/16 80 83 80 83 24,000
2013/04/15 84 85 84 84 14,000
2013/04/12 84 85 82 85 40,000
2013/04/11 83 84 82 84 36,000
2013/04/10 83 83 79 82 81,000
2013/04/09 83 84 80 82 55,000
2013/04/08 80 83 79 80 62,000
2013/04/05 80 81 78 79 30,000
2013/04/04 78 78 77 78 17,000
2013/04/03 78 79 78 79 6,000
2013/04/02 77 78 71 77 64,000
2013/04/01 81 81 77 77 17,000
2013/03/29 81 81 79 80 35,000
2013/03/28 80 80 79 79 8,000
2013/03/27 80 80 80 80 3,000
2013/03/26 79 79 78 79 30,000
2013/03/25 80 80 79 80 5,000
2013/03/22 80 81 78 79 29,000
2013/03/21 81 81 79 80 32,000
2013/03/19 83 83 79 80 44,000
2013/03/18 84 84 81 81 38,000
2013/03/15 83 84 81 84 51,000
2013/03/14 82 83 81 82 35,000
2013/03/13 82 84 82 82 23,000
2013/03/12 81 83 81 82 74,000
2013/03/11 80 84 79 84 52,000
2013/03/08 80 82 79 80 88,000
2013/03/07 78 80 78 80 45,000
2013/03/06 78 79 77 78 71,000
2013/03/05 77 80 77 80 57,000
2013/03/04 78 80 77 78 74,000
2013/03/01 77 77 76 77 33,000
2013/02/28 77 78 76 78 19,000
2013/02/27 78 78 76 76 25,000
2013/02/26 77 77 75 77 80,000
2013/02/25 79 79 77 79 60,000
2013/02/22 76 79 76 78 87,000
2013/02/21 78 78 76 76 16,000
2013/02/20 76 78 75 77 78,000
2013/02/19 77 77 75 76 80,000
2013/02/18 74 77 74 77 98,000
2013/02/15 75 75 71 73 173,000
2013/02/14 78 79 73 76 693,000
2013/02/13 74 96 72 88 4,627,000
2013/02/12 67 68 66 66 23,000
2013/02/08 68 68 67 67 57,000
2013/02/07 68 69 68 69 10,000
2013/02/06 69 70 69 69 51,000
2013/02/05 69 70 68 68 46,000
2013/02/04 69 70 69 69 46,000
2013/02/01 68 69 68 68 10,000
2013/01/31 67 68 67 68 11,000
2013/01/30 66 69 66 67 24,000
2013/01/29 68 68 66 66 22,000
2013/01/28 66 67 66 67 13,000
2013/01/25 65 66 65 66 41,000
2013/01/24 68 69 63 65 191,000
2013/01/23 71 77 67 69 326,000
2013/01/22 65 71 65 70 194,000
2013/01/21 66 67 66 66 23,000
2013/01/18 66 66 65 65 8,000
2013/01/17 65 66 65 65 33,000
2013/01/16 68 68 65 66 89,000
2013/01/15 67 70 67 68 81,000
2013/01/11 66 68 66 67 65,000
2013/01/10 67 68 65 66 67,000
2013/01/09 65 68 65 66 39,000
2013/01/08 64 67 64 65 21,000
2013/01/07 64 67 64 65 67,000
2013/01/04 63 64 63 63 53,000

このページの先頭へ