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 |
---|---|---|---|---|---|
2014/12/30 | 128 | 131 | 128 | 131 | 12,000 |
2014/12/29 | 128 | 128 | 126 | 128 | 4,000 |
2014/12/26 | 128 | 128 | 125 | 128 | 7,000 |
2014/12/25 | 130 | 131 | 127 | 128 | 33,000 |
2014/12/24 | 130 | 131 | 130 | 131 | 72,000 |
2014/12/22 | 133 | 133 | 130 | 130 | 7,000 |
2014/12/19 | 133 | 133 | 133 | 133 | 2,000 |
2014/12/18 | 132 | 133 | 131 | 132 | 11,000 |
2014/12/17 | 130 | 132 | 130 | 132 | 17,000 |
2014/12/16 | 133 | 133 | 132 | 132 | 22,000 |
2014/12/15 | 135 | 136 | 135 | 135 | 6,000 |
2014/12/12 | 134 | 136 | 133 | 136 | 15,000 |
2014/12/11 | 133 | 133 | 132 | 133 | 29,000 |
2014/12/10 | 134 | 135 | 133 | 133 | 37,000 |
2014/12/09 | 136 | 137 | 136 | 136 | 16,000 |
2014/12/08 | 138 | 138 | 137 | 137 | 18,000 |
2014/12/05 | 138 | 140 | 137 | 140 | 7,000 |
2014/12/04 | 140 | 140 | 132 | 138 | 20,000 |
2014/12/03 | 142 | 144 | 140 | 140 | 51,000 |
2014/12/02 | 139 | 143 | 139 | 142 | 31,000 |
2014/12/01 | 137 | 139 | 137 | 139 | 8,000 |
2014/11/28 | 138 | 138 | 136 | 137 | 16,000 |
2014/11/27 | 139 | 139 | 138 | 138 | 11,000 |
2014/11/26 | 135 | 140 | 135 | 139 | 23,000 |
2014/11/25 | 132 | 136 | 132 | 136 | 16,000 |
2014/11/21 | 133 | 133 | 131 | 133 | 23,000 |
2014/11/20 | 135 | 135 | 133 | 133 | 7,000 |
2014/11/19 | 135 | 135 | 135 | 135 | 4,000 |
2014/11/18 | 132 | 135 | 132 | 135 | 14,000 |
2014/11/17 | 135 | 135 | 133 | 134 | 18,000 |
2014/11/14 | 139 | 139 | 133 | 133 | 72,000 |
2014/11/13 | 143 | 143 | 138 | 139 | 60,000 |
2014/11/12 | 149 | 149 | 142 | 145 | 132,000 |
2014/11/11 | 160 | 171 | 146 | 148 | 1,208,000 |
2014/11/10 | 148 | 148 | 145 | 146 | 21,000 |
2014/11/07 | 146 | 149 | 145 | 148 | 38,000 |
2014/11/06 | 148 | 149 | 146 | 146 | 30,000 |
2014/11/05 | 146 | 148 | 144 | 147 | 45,000 |
2014/11/04 | 144 | 146 | 142 | 145 | 34,000 |
2014/10/31 | 142 | 144 | 142 | 142 | 15,000 |
2014/10/30 | 144 | 144 | 142 | 142 | 17,000 |
2014/10/29 | 144 | 151 | 138 | 142 | 199,000 |
2014/10/28 | 136 | 141 | 136 | 140 | 64,000 |
2014/10/27 | 136 | 138 | 134 | 136 | 25,000 |
2014/10/24 | 137 | 138 | 135 | 135 | 44,000 |
2014/10/23 | 138 | 151 | 133 | 137 | 196,000 |
2014/10/22 | 138 | 138 | 127 | 133 | 81,000 |
2014/10/21 | 136 | 137 | 136 | 137 | 8,000 |
2014/10/20 | 135 | 139 | 133 | 137 | 83,000 |
2014/10/17 | 132 | 136 | 132 | 133 | 21,000 |
2014/10/16 | 133 | 133 | 133 | 133 | 38,000 |
2014/10/15 | 136 | 136 | 134 | 134 | 21,000 |
2014/10/14 | 134 | 139 | 134 | 136 | 19,000 |
2014/10/10 | 135 | 138 | 134 | 138 | 38,000 |
2014/10/09 | 136 | 144 | 136 | 137 | 78,000 |
2014/10/08 | 134 | 136 | 132 | 135 | 37,000 |
2014/10/07 | 138 | 138 | 135 | 135 | 20,000 |
2014/10/06 | 133 | 136 | 133 | 133 | 34,000 |
2014/10/03 | 132 | 133 | 132 | 132 | 7,000 |
2014/10/02 | 132 | 133 | 131 | 132 | 41,000 |
2014/10/01 | 134 | 135 | 132 | 133 | 45,000 |
2014/09/30 | 134 | 138 | 133 | 133 | 28,000 |
2014/09/29 | 133 | 136 | 130 | 134 | 94,000 |
2014/09/26 | 134 | 172 | 132 | 132 | 1,768,000 |
2014/09/25 | 125 | 129 | 125 | 129 | 66,000 |
2014/09/24 | 123 | 125 | 123 | 123 | 34,000 |
2014/09/22 | 124 | 124 | 123 | 124 | 95,000 |
2014/09/19 | 124 | 124 | 124 | 124 | 15,000 |
2014/09/18 | 125 | 125 | 124 | 124 | 36,000 |
2014/09/17 | 126 | 127 | 124 | 125 | 82,000 |
2014/09/16 | 126 | 126 | 123 | 125 | 18,000 |
2014/09/12 | 125 | 126 | 125 | 126 | 8,000 |
2014/09/11 | 127 | 127 | 127 | 127 | 2,000 |
2014/09/10 | 127 | 128 | 127 | 127 | 6,000 |
2014/09/09 | 127 | 127 | 127 | 127 | 2,000 |
2014/09/08 | 125 | 127 | 124 | 126 | 14,000 |
2014/09/05 | 128 | 129 | 123 | 124 | 32,000 |
2014/09/04 | 130 | 130 | 127 | 127 | 22,000 |
2014/09/03 | 130 | 130 | 130 | 130 | 12,000 |
2014/09/02 | 130 | 131 | 130 | 130 | 27,000 |
2014/09/01 | 128 | 133 | 128 | 130 | 29,000 |
2014/08/29 | 131 | 131 | 128 | 128 | 3,000 |
2014/08/28 | 130 | 130 | 130 | 130 | 1,000 |
2014/08/27 | 132 | 132 | 127 | 131 | 11,000 |
2014/08/26 | 130 | 131 | 128 | 131 | 3,000 |
2014/08/25 | 133 | 133 | 128 | 131 | 8,000 |
2014/08/22 | 125 | 126 | 124 | 125 | 6,000 |
2014/08/21 | 125 | 125 | 125 | 125 | 1,000 |
2014/08/20 | 124 | 124 | 124 | 124 | 2,000 |
2014/08/19 | 128 | 128 | 128 | 128 | 1,000 |
2014/08/18 | 125 | 126 | 125 | 125 | 10,000 |
2014/08/15 | 127 | 129 | 127 | 128 | 6,000 |
2014/08/14 | 130 | 130 | 127 | 127 | 3,000 |
2014/08/13 | 128 | 133 | 126 | 128 | 26,000 |
2014/08/12 | 132 | 139 | 132 | 133 | 7,000 |
2014/08/11 | 132 | 134 | 132 | 132 | 7,000 |
2014/08/08 | 135 | 135 | 129 | 134 | 15,000 |
2014/08/07 | 133 | 135 | 133 | 135 | 13,000 |
2014/08/06 | 132 | 133 | 131 | 133 | 18,000 |
2014/08/05 | 132 | 136 | 132 | 133 | 25,000 |
2014/08/04 | 135 | 135 | 132 | 133 | 14,000 |
2014/08/01 | 132 | 138 | 128 | 137 | 87,000 |
2014/07/31 | 135 | 135 | 132 | 133 | 35,000 |
2014/07/30 | 137 | 138 | 134 | 135 | 33,000 |
2014/07/29 | 132 | 159 | 130 | 137 | 461,000 |
2014/07/28 | 137 | 137 | 130 | 131 | 26,000 |
2014/07/25 | 140 | 140 | 132 | 136 | 82,000 |
2014/07/24 | 139 | 140 | 132 | 138 | 222,000 |
2014/07/23 | 126 | 171 | 126 | 144 | 1,372,000 |
2014/07/22 | 121 | 123 | 120 | 121 | 12,000 |
2014/07/18 | 123 | 126 | 117 | 123 | 133,000 |
2014/07/17 | 124 | 124 | 122 | 124 | 38,000 |
2014/07/16 | 128 | 128 | 125 | 127 | 23,000 |
2014/07/15 | 140 | 140 | 126 | 128 | 112,000 |
2014/07/14 | 117 | 162 | 117 | 141 | 772,000 |
2014/07/11 | 118 | 118 | 111 | 114 | 37,000 |
2014/07/10 | 122 | 122 | 120 | 120 | 24,000 |
2014/07/09 | 126 | 126 | 125 | 125 | 8,000 |
2014/07/08 | 126 | 126 | 125 | 126 | 9,000 |
2014/07/07 | 125 | 126 | 123 | 126 | 14,000 |
2014/07/04 | 123 | 125 | 121 | 125 | 17,000 |
2014/07/02 | 125 | 126 | 125 | 126 | 7,000 |
2014/07/01 | 128 | 128 | 128 | 128 | 1,000 |
2014/06/30 | 128 | 128 | 123 | 123 | 3,000 |
2014/06/27 | 124 | 124 | 123 | 123 | 2,000 |
2014/06/26 | 127 | 128 | 126 | 126 | 9,000 |
2014/06/25 | 124 | 125 | 124 | 125 | 3,000 |
2014/06/24 | 121 | 125 | 121 | 121 | 6,000 |
2014/06/23 | 126 | 127 | 121 | 123 | 7,000 |
2014/06/20 | 129 | 129 | 123 | 123 | 16,000 |
2014/06/19 | 129 | 129 | 121 | 129 | 51,000 |
2014/06/18 | 121 | 139 | 121 | 128 | 515,000 |
2014/06/17 | 117 | 118 | 116 | 116 | 11,000 |
2014/06/16 | 114 | 116 | 114 | 114 | 6,000 |
2014/06/13 | 114 | 114 | 114 | 114 | 2,000 |
2014/06/12 | 113 | 116 | 113 | 114 | 11,000 |
2014/06/11 | 114 | 118 | 114 | 118 | 2,000 |
2014/06/10 | 116 | 116 | 114 | 114 | 5,000 |
2014/06/09 | 116 | 120 | 116 | 117 | 8,000 |
2014/06/06 | 120 | 120 | 115 | 117 | 11,000 |
2014/06/05 | 113 | 120 | 112 | 120 | 16,000 |
2014/06/04 | 114 | 115 | 112 | 115 | 3,000 |
2014/06/03 | 114 | 114 | 112 | 112 | 4,000 |
2014/06/02 | 110 | 115 | 110 | 115 | 6,000 |
2014/05/30 | 112 | 113 | 110 | 113 | 5,000 |
2014/05/29 | 110 | 114 | 110 | 114 | 4,000 |
2014/05/28 | 110 | 111 | 109 | 111 | 3,000 |
2014/05/27 | 109 | 112 | 106 | 112 | 17,000 |
2014/05/26 | 106 | 111 | 106 | 109 | 20,000 |
2014/05/23 | 106 | 110 | 104 | 108 | 24,000 |
2014/05/22 | 105 | 108 | 104 | 108 | 5,000 |
2014/05/21 | 103 | 105 | 103 | 105 | 4,000 |
2014/05/20 | 106 | 106 | 104 | 106 | 4,000 |
2014/05/19 | 110 | 110 | 108 | 108 | 9,000 |
2014/05/16 | 110 | 113 | 110 | 113 | 18,000 |
2014/05/15 | 115 | 115 | 115 | 115 | 7,000 |
2014/05/14 | 116 | 118 | 116 | 118 | 9,000 |
2014/05/13 | 112 | 115 | 112 | 114 | 7,000 |
2014/05/12 | 114 | 115 | 113 | 115 | 7,000 |
2014/05/09 | 116 | 116 | 116 | 116 | 1,000 |
2014/05/08 | 114 | 117 | 114 | 116 | 10,000 |
2014/05/07 | 113 | 119 | 113 | 119 | 2,000 |
2014/05/02 | 113 | 116 | 113 | 116 | 9,000 |
2014/05/01 | 110 | 117 | 110 | 117 | 26,000 |
2014/04/30 | 116 | 120 | 112 | 114 | 15,000 |
2014/04/28 | 117 | 121 | 113 | 113 | 26,000 |
2014/04/25 | 123 | 123 | 119 | 122 | 5,000 |
2014/04/24 | 122 | 123 | 121 | 122 | 4,000 |
2014/04/23 | 119 | 119 | 118 | 118 | 3,000 |
2014/04/22 | 120 | 125 | 117 | 119 | 12,000 |
2014/04/21 | 128 | 128 | 123 | 123 | 11,000 |
2014/04/18 | 127 | 127 | 127 | 127 | 1,000 |
2014/04/17 | 127 | 127 | 127 | 127 | 3,000 |
2014/04/16 | 127 | 127 | 123 | 127 | 8,000 |
2014/04/15 | 128 | 137 | 128 | 129 | 20,000 |
2014/04/14 | 132 | 133 | 128 | 131 | 35,000 |
2014/04/11 | 123 | 130 | 116 | 129 | 19,000 |
2014/04/10 | 128 | 128 | 120 | 123 | 34,000 |
2014/04/09 | 134 | 134 | 128 | 129 | 22,000 |
2014/04/08 | 134 | 140 | 131 | 139 | 18,000 |
2014/04/07 | 147 | 147 | 137 | 142 | 34,000 |
2014/04/04 | 139 | 151 | 135 | 149 | 115,000 |
2014/04/03 | 113 | 152 | 113 | 149 | 399,000 |
2014/04/02 | 108 | 110 | 108 | 108 | 18,000 |
2014/04/01 | 113 | 113 | 113 | 113 | 14,000 |
2014/03/31 | 111 | 113 | 111 | 113 | 5,000 |
2014/03/28 | 108 | 110 | 108 | 110 | 3,000 |
2014/03/27 | 114 | 114 | 106 | 110 | 6,000 |
2014/03/26 | 113 | 113 | 108 | 109 | 12,000 |
2014/03/25 | 116 | 116 | 109 | 116 | 32,000 |
2014/03/24 | 117 | 117 | 115 | 116 | 18,000 |
2014/03/20 | 121 | 124 | 116 | 117 | 13,000 |
2014/03/19 | 125 | 126 | 120 | 122 | 18,000 |
2014/03/18 | 136 | 136 | 126 | 128 | 18,000 |
2014/03/17 | 131 | 131 | 129 | 129 | 2,000 |
2014/03/14 | 131 | 132 | 131 | 131 | 6,000 |
2014/03/13 | 137 | 137 | 136 | 136 | 2,000 |
2014/03/12 | 132 | 142 | 132 | 142 | 13,000 |
2014/03/11 | 135 | 135 | 135 | 135 | 6,000 |
2014/03/10 | 154 | 154 | 136 | 138 | 15,000 |
2014/03/07 | 135 | 140 | 135 | 140 | 7,000 |
2014/03/06 | 134 | 135 | 131 | 135 | 7,000 |
2014/03/05 | 137 | 143 | 134 | 134 | 26,000 |
2014/03/04 | 128 | 132 | 126 | 132 | 25,000 |
2014/03/03 | 143 | 143 | 133 | 133 | 25,000 |
2014/02/28 | 146 | 146 | 143 | 143 | 23,000 |
2014/02/27 | 142 | 155 | 142 | 146 | 71,000 |
2014/02/26 | 137 | 141 | 137 | 141 | 24,000 |
2014/02/25 | 137 | 141 | 135 | 136 | 22,000 |
2014/02/24 | 138 | 139 | 137 | 137 | 30,000 |
2014/02/21 | 142 | 142 | 139 | 140 | 22,000 |
2014/02/20 | 140 | 143 | 140 | 140 | 20,000 |
2014/02/19 | 145 | 145 | 140 | 142 | 27,000 |
2014/02/18 | 144 | 146 | 143 | 145 | 30,000 |
2014/02/17 | 146 | 146 | 140 | 143 | 36,000 |
2014/02/14 | 158 | 160 | 144 | 146 | 87,000 |
2014/02/13 | 161 | 161 | 144 | 148 | 82,000 |
2014/02/12 | 168 | 179 | 161 | 161 | 152,000 |
2014/02/10 | 158 | 158 | 152 | 153 | 113,000 |
2014/02/07 | 166 | 166 | 154 | 157 | 144,000 |
2014/02/06 | 175 | 175 | 141 | 156 | 441,000 |
2014/02/05 | 206 | 206 | 170 | 180 | 85,000 |
2014/02/04 | 225 | 225 | 201 | 224 | 13,000 |
2014/02/03 | 220 | 235 | 220 | 235 | 6,000 |
2014/01/31 | 230 | 230 | 221 | 221 | 13,000 |
2014/01/30 | 235 | 235 | 235 | 235 | 2,000 |
2014/01/29 | 235 | 238 | 235 | 238 | 10,000 |
2014/01/28 | 236 | 236 | 236 | 236 | 1,000 |
2014/01/27 | 239 | 239 | 233 | 236 | 7,000 |
2014/01/24 | 240 | 240 | 236 | 238 | 9,000 |
2014/01/23 | 244 | 247 | 242 | 242 | 17,000 |
2014/01/22 | 259 | 259 | 244 | 252 | 29,000 |
2014/01/21 | 265 | 265 | 259 | 262 | 9,000 |
2014/01/20 | 273 | 273 | 273 | 273 | 7,000 |
2014/01/17 | 260 | 260 | 260 | 260 | 1,000 |
2014/01/15 | 268 | 270 | 268 | 270 | 3,000 |
2014/01/14 | 270 | 270 | 265 | 270 | 5,000 |
2014/01/10 | 273 | 288 | 271 | 274 | 12,000 |
2014/01/09 | 280 | 280 | 271 | 273 | 11,000 |
2014/01/08 | 287 | 287 | 287 | 287 | 1,000 |
2014/01/07 | 287 | 290 | 287 | 290 | 3,000 |