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 |
---|---|---|---|---|---|
2015/12/30 | 168 | 171 | 167 | 169 | 24,000 |
2015/12/29 | 165 | 168 | 163 | 167 | 21,000 |
2015/12/28 | 158 | 166 | 158 | 165 | 26,000 |
2015/12/25 | 160 | 162 | 158 | 161 | 89,000 |
2015/12/24 | 180 | 182 | 159 | 160 | 168,000 |
2015/12/22 | 178 | 182 | 178 | 180 | 26,000 |
2015/12/21 | 182 | 183 | 178 | 181 | 82,000 |
2015/12/18 | 187 | 187 | 183 | 187 | 23,000 |
2015/12/17 | 189 | 191 | 185 | 187 | 46,000 |
2015/12/16 | 187 | 187 | 185 | 186 | 12,000 |
2015/12/15 | 190 | 191 | 182 | 185 | 58,000 |
2015/12/14 | 190 | 193 | 188 | 188 | 46,000 |
2015/12/11 | 193 | 200 | 193 | 194 | 44,000 |
2015/12/10 | 194 | 197 | 191 | 192 | 56,000 |
2015/12/09 | 197 | 199 | 195 | 196 | 27,000 |
2015/12/08 | 203 | 204 | 197 | 201 | 27,000 |
2015/12/07 | 206 | 208 | 202 | 203 | 49,000 |
2015/12/04 | 204 | 205 | 199 | 205 | 40,000 |
2015/12/03 | 194 | 205 | 193 | 204 | 120,000 |
2015/12/02 | 195 | 195 | 192 | 193 | 31,000 |
2015/12/01 | 195 | 196 | 193 | 194 | 29,000 |
2015/11/30 | 195 | 198 | 194 | 195 | 25,000 |
2015/11/27 | 203 | 203 | 197 | 197 | 20,000 |
2015/11/26 | 198 | 205 | 197 | 202 | 47,000 |
2015/11/25 | 203 | 205 | 200 | 201 | 56,000 |
2015/11/24 | 193 | 210 | 192 | 198 | 446,000 |
2015/11/20 | 192 | 194 | 191 | 192 | 60,000 |
2015/11/19 | 194 | 197 | 193 | 195 | 50,000 |
2015/11/18 | 192 | 194 | 190 | 192 | 45,000 |
2015/11/17 | 191 | 195 | 189 | 193 | 64,000 |
2015/11/16 | 191 | 214 | 191 | 191 | 829,000 |
2015/11/13 | 185 | 186 | 182 | 186 | 33,000 |
2015/11/12 | 189 | 189 | 185 | 185 | 124,000 |
2015/11/11 | 190 | 193 | 187 | 190 | 79,000 |
2015/11/10 | 195 | 196 | 193 | 195 | 63,000 |
2015/11/09 | 191 | 195 | 191 | 195 | 44,000 |
2015/11/06 | 194 | 195 | 192 | 194 | 39,000 |
2015/11/05 | 198 | 199 | 190 | 194 | 110,000 |
2015/11/04 | 202 | 205 | 199 | 200 | 51,000 |
2015/11/02 | 205 | 205 | 200 | 201 | 40,000 |
2015/10/30 | 206 | 209 | 202 | 208 | 192,000 |
2015/10/29 | 217 | 218 | 215 | 218 | 26,000 |
2015/10/28 | 218 | 219 | 216 | 217 | 57,000 |
2015/10/27 | 215 | 223 | 212 | 222 | 109,000 |
2015/10/26 | 216 | 216 | 213 | 215 | 45,000 |
2015/10/23 | 216 | 219 | 215 | 215 | 56,000 |
2015/10/22 | 216 | 220 | 212 | 214 | 113,000 |
2015/10/21 | 218 | 221 | 215 | 218 | 77,000 |
2015/10/20 | 224 | 227 | 218 | 220 | 111,000 |
2015/10/19 | 218 | 223 | 216 | 219 | 67,000 |
2015/10/16 | 221 | 224 | 216 | 220 | 165,000 |
2015/10/15 | 216 | 228 | 213 | 228 | 152,000 |
2015/10/14 | 242 | 246 | 222 | 222 | 260,000 |
2015/10/13 | 248 | 251 | 242 | 244 | 100,000 |
2015/10/09 | 250 | 254 | 244 | 248 | 215,000 |
2015/10/08 | 252 | 262 | 241 | 247 | 313,000 |
2015/10/07 | 260 | 260 | 246 | 253 | 455,000 |
2015/10/06 | 322 | 329 | 268 | 268 | 1,835,000 |
2015/10/05 | 308 | 315 | 278 | 314 | 2,493,000 |
2015/10/02 | 243 | 253 | 233 | 236 | 284,000 |
2015/10/01 | 261 | 264 | 234 | 243 | 274,000 |
2015/09/30 | 275 | 285 | 263 | 264 | 189,000 |
2015/09/29 | 265 | 278 | 254 | 278 | 159,000 |
2015/09/28 | 271 | 292 | 257 | 267 | 160,000 |
2015/09/25 | 270 | 280 | 250 | 271 | 315,000 |
2015/09/24 | 280 | 299 | 271 | 278 | 871,000 |
2015/09/18 | 230 | 275 | 230 | 266 | 1,119,000 |
2015/09/17 | 206 | 236 | 206 | 230 | 249,000 |
2015/09/16 | 214 | 215 | 204 | 204 | 39,000 |
2015/09/15 | 210 | 210 | 204 | 210 | 64,000 |
2015/09/14 | 213 | 218 | 207 | 210 | 105,000 |
2015/09/11 | 197 | 228 | 197 | 213 | 180,000 |
2015/09/10 | 194 | 200 | 193 | 199 | 33,000 |
2015/09/09 | 192 | 201 | 188 | 195 | 62,000 |
2015/09/08 | 189 | 189 | 178 | 180 | 36,000 |
2015/09/07 | 186 | 208 | 179 | 189 | 67,000 |
2015/09/04 | 194 | 199 | 189 | 191 | 42,000 |
2015/09/03 | 203 | 203 | 193 | 196 | 46,000 |
2015/09/02 | 186 | 201 | 186 | 193 | 101,000 |
2015/09/01 | 211 | 211 | 201 | 201 | 77,000 |
2015/08/31 | 210 | 213 | 208 | 213 | 69,000 |
2015/08/28 | 202 | 214 | 202 | 211 | 154,000 |
2015/08/27 | 201 | 211 | 197 | 198 | 187,000 |
2015/08/26 | 195 | 197 | 185 | 197 | 127,000 |
2015/08/25 | 186 | 199 | 155 | 175 | 327,000 |
2015/08/24 | 203 | 210 | 181 | 187 | 200,000 |
2015/08/21 | 210 | 222 | 209 | 216 | 154,000 |
2015/08/20 | 230 | 230 | 221 | 226 | 155,000 |
2015/08/19 | 236 | 236 | 232 | 234 | 71,000 |
2015/08/18 | 240 | 241 | 235 | 236 | 108,000 |
2015/08/17 | 238 | 249 | 238 | 240 | 135,000 |
2015/08/14 | 239 | 245 | 233 | 237 | 237,000 |
2015/08/13 | 239 | 294 | 236 | 247 | 2,425,000 |
2015/08/12 | 230 | 230 | 226 | 227 | 65,000 |
2015/08/11 | 225 | 231 | 225 | 225 | 176,000 |
2015/08/10 | 248 | 248 | 233 | 233 | 205,000 |
2015/08/07 | 237 | 237 | 230 | 232 | 201,000 |
2015/08/06 | 250 | 255 | 236 | 238 | 346,000 |
2015/08/05 | 266 | 268 | 253 | 255 | 152,000 |
2015/08/04 | 269 | 280 | 260 | 265 | 227,000 |
2015/08/03 | 246 | 270 | 242 | 266 | 767,000 |
2015/07/31 | 300 | 309 | 292 | 302 | 265,000 |
2015/07/30 | 314 | 316 | 302 | 302 | 365,000 |
2015/07/29 | 338 | 338 | 312 | 322 | 358,000 |
2015/07/28 | 301 | 342 | 289 | 333 | 737,000 |
2015/07/27 | 340 | 340 | 312 | 321 | 607,000 |
2015/07/24 | 309 | 350 | 299 | 350 | 1,045,000 |
2015/07/23 | 315 | 324 | 294 | 304 | 1,438,000 |
2015/07/22 | 373 | 400 | 347 | 347 | 2,212,000 |
2015/07/21 | 361 | 368 | 335 | 357 | 1,144,000 |
2015/07/17 | 312 | 351 | 303 | 340 | 3,515,000 |
2015/07/16 | 289 | 319 | 287 | 319 | 1,809,000 |
2015/07/15 | 282 | 283 | 267 | 282 | 364,000 |
2015/07/14 | 277 | 294 | 270 | 278 | 1,001,000 |
2015/07/13 | 255 | 280 | 251 | 279 | 975,000 |
2015/07/10 | 263 | 263 | 245 | 248 | 349,000 |
2015/07/09 | 240 | 267 | 233 | 255 | 660,000 |
2015/07/08 | 270 | 277 | 238 | 255 | 725,000 |
2015/07/07 | 240 | 279 | 238 | 266 | 1,659,000 |
2015/07/06 | 240 | 240 | 226 | 240 | 299,000 |
2015/07/03 | 243 | 253 | 228 | 232 | 593,000 |
2015/07/02 | 264 | 267 | 233 | 237 | 1,041,000 |
2015/07/01 | 260 | 310 | 254 | 272 | 4,688,000 |
2015/06/30 | 210 | 246 | 210 | 241 | 1,566,000 |
2015/06/29 | 214 | 225 | 210 | 212 | 690,000 |
2015/06/26 | 258 | 274 | 228 | 239 | 2,973,000 |
2015/06/25 | 216 | 282 | 209 | 282 | 9,886,000 |
2015/06/24 | 216 | 223 | 200 | 202 | 1,007,000 |
2015/06/23 | 194 | 195 | 191 | 195 | 69,000 |
2015/06/22 | 193 | 195 | 191 | 194 | 41,000 |
2015/06/19 | 191 | 194 | 189 | 192 | 62,000 |
2015/06/18 | 191 | 196 | 190 | 190 | 86,000 |
2015/06/17 | 194 | 195 | 188 | 193 | 98,000 |
2015/06/16 | 201 | 201 | 192 | 195 | 69,000 |
2015/06/15 | 195 | 201 | 192 | 200 | 207,000 |
2015/06/12 | 199 | 229 | 199 | 202 | 957,000 |
2015/06/11 | 194 | 196 | 192 | 194 | 57,000 |
2015/06/10 | 194 | 196 | 194 | 194 | 15,000 |
2015/06/09 | 195 | 198 | 193 | 196 | 37,000 |
2015/06/08 | 199 | 199 | 193 | 195 | 48,000 |
2015/06/05 | 198 | 201 | 198 | 199 | 18,000 |
2015/06/04 | 202 | 202 | 199 | 200 | 44,000 |
2015/06/03 | 200 | 201 | 197 | 199 | 50,000 |
2015/06/02 | 210 | 210 | 197 | 201 | 147,000 |
2015/06/01 | 197 | 201 | 193 | 199 | 99,000 |
2015/05/29 | 201 | 202 | 197 | 199 | 116,000 |
2015/05/28 | 213 | 213 | 203 | 205 | 145,000 |
2015/05/27 | 215 | 218 | 210 | 213 | 167,000 |
2015/05/26 | 205 | 219 | 201 | 219 | 419,000 |
2015/05/25 | 195 | 232 | 195 | 211 | 3,073,000 |
2015/05/22 | 191 | 193 | 188 | 190 | 144,000 |
2015/05/21 | 199 | 199 | 190 | 193 | 305,000 |
2015/05/20 | 203 | 203 | 199 | 199 | 138,000 |
2015/05/19 | 207 | 207 | 199 | 203 | 207,000 |
2015/05/18 | 213 | 213 | 201 | 204 | 223,000 |
2015/05/15 | 201 | 210 | 201 | 206 | 670,000 |
2015/05/14 | 258 | 259 | 238 | 241 | 342,000 |
2015/05/13 | 228 | 250 | 225 | 250 | 551,000 |
2015/05/12 | 222 | 262 | 222 | 235 | 2,910,000 |
2015/05/11 | 225 | 226 | 210 | 214 | 277,000 |
2015/05/08 | 217 | 220 | 211 | 214 | 291,000 |
2015/05/07 | 223 | 228 | 214 | 225 | 402,000 |
2015/05/01 | 241 | 252 | 223 | 229 | 1,336,000 |
2015/04/30 | 280 | 336 | 251 | 265 | 10,810,000 |
2015/04/28 | 210 | 275 | 210 | 256 | 8,989,000 |
2015/04/27 | 211 | 217 | 201 | 203 | 566,000 |
2015/04/24 | 206 | 206 | 191 | 199 | 1,045,000 |
2015/04/23 | 261 | 270 | 218 | 219 | 4,942,000 |
2015/04/22 | 175 | 205 | 171 | 205 | 1,270,000 |
2015/04/21 | 160 | 161 | 155 | 155 | 73,000 |
2015/04/20 | 161 | 162 | 155 | 158 | 113,000 |
2015/04/17 | 153 | 161 | 151 | 160 | 266,000 |
2015/04/16 | 153 | 154 | 151 | 153 | 42,000 |
2015/04/15 | 155 | 156 | 152 | 153 | 92,000 |
2015/04/14 | 160 | 171 | 151 | 156 | 658,000 |
2015/04/13 | 152 | 177 | 148 | 155 | 980,000 |
2015/04/10 | 153 | 154 | 145 | 148 | 76,000 |
2015/04/09 | 146 | 153 | 146 | 151 | 146,000 |
2015/04/08 | 146 | 147 | 145 | 145 | 4,000 |
2015/04/07 | 148 | 148 | 145 | 147 | 6,000 |
2015/04/06 | 148 | 148 | 147 | 148 | 10,000 |
2015/04/03 | 144 | 148 | 144 | 147 | 25,000 |
2015/04/02 | 144 | 144 | 142 | 143 | 17,000 |
2015/04/01 | 145 | 145 | 142 | 144 | 45,000 |
2015/03/31 | 149 | 149 | 145 | 145 | 38,000 |
2015/03/30 | 148 | 152 | 142 | 147 | 108,000 |
2015/03/27 | 137 | 155 | 136 | 143 | 423,000 |
2015/03/26 | 139 | 141 | 135 | 138 | 58,000 |
2015/03/25 | 141 | 142 | 139 | 140 | 28,000 |
2015/03/24 | 142 | 142 | 141 | 141 | 19,000 |
2015/03/23 | 143 | 144 | 141 | 142 | 21,000 |
2015/03/20 | 145 | 145 | 142 | 142 | 28,000 |
2015/03/19 | 148 | 148 | 138 | 144 | 155,000 |
2015/03/18 | 145 | 152 | 144 | 147 | 108,000 |
2015/03/17 | 145 | 146 | 144 | 144 | 18,000 |
2015/03/16 | 145 | 145 | 141 | 145 | 31,000 |
2015/03/13 | 143 | 146 | 142 | 143 | 58,000 |
2015/03/12 | 141 | 149 | 141 | 143 | 90,000 |
2015/03/11 | 143 | 144 | 141 | 141 | 29,000 |
2015/03/10 | 141 | 143 | 140 | 143 | 26,000 |
2015/03/09 | 141 | 143 | 140 | 140 | 40,000 |
2015/03/06 | 145 | 145 | 141 | 143 | 35,000 |
2015/03/05 | 141 | 143 | 141 | 143 | 21,000 |
2015/03/04 | 141 | 144 | 141 | 141 | 54,000 |
2015/03/03 | 143 | 143 | 141 | 141 | 38,000 |
2015/03/02 | 141 | 144 | 141 | 143 | 43,000 |
2015/02/27 | 144 | 147 | 141 | 141 | 81,000 |
2015/02/26 | 140 | 147 | 140 | 143 | 172,000 |
2015/02/25 | 142 | 142 | 138 | 139 | 57,000 |
2015/02/24 | 140 | 142 | 139 | 140 | 48,000 |
2015/02/23 | 139 | 142 | 138 | 140 | 20,000 |
2015/02/20 | 142 | 142 | 138 | 138 | 57,000 |
2015/02/19 | 136 | 142 | 136 | 137 | 63,000 |
2015/02/18 | 137 | 138 | 135 | 135 | 38,000 |
2015/02/17 | 141 | 143 | 133 | 137 | 201,000 |
2015/02/16 | 147 | 152 | 126 | 142 | 307,000 |
2015/02/13 | 137 | 139 | 136 | 139 | 3,000 |
2015/02/12 | 133 | 142 | 133 | 138 | 80,000 |
2015/02/10 | 133 | 133 | 133 | 133 | 3,000 |
2015/02/09 | 133 | 133 | 133 | 133 | 3,000 |
2015/02/06 | 132 | 134 | 132 | 133 | 9,000 |
2015/02/05 | 129 | 135 | 128 | 133 | 36,000 |
2015/02/04 | 131 | 132 | 128 | 128 | 15,000 |
2015/02/03 | 133 | 133 | 128 | 130 | 20,000 |
2015/02/02 | 131 | 133 | 131 | 131 | 18,000 |
2015/01/30 | 136 | 137 | 131 | 134 | 30,000 |
2015/01/29 | 136 | 136 | 134 | 134 | 5,000 |
2015/01/28 | 136 | 139 | 136 | 139 | 3,000 |
2015/01/27 | 138 | 139 | 135 | 137 | 15,000 |
2015/01/26 | 139 | 139 | 138 | 138 | 5,000 |
2015/01/23 | 139 | 141 | 136 | 138 | 33,000 |
2015/01/22 | 135 | 140 | 135 | 140 | 35,000 |
2015/01/21 | 133 | 135 | 131 | 135 | 25,000 |
2015/01/20 | 131 | 133 | 129 | 133 | 8,000 |
2015/01/19 | 130 | 130 | 129 | 130 | 9,000 |
2015/01/16 | 132 | 132 | 129 | 129 | 17,000 |
2015/01/15 | 131 | 133 | 131 | 131 | 14,000 |
2015/01/14 | 135 | 135 | 130 | 130 | 5,000 |
2015/01/13 | 130 | 134 | 130 | 133 | 11,000 |
2015/01/09 | 136 | 139 | 134 | 134 | 27,000 |
2015/01/08 | 133 | 137 | 133 | 136 | 25,000 |
2015/01/07 | 128 | 131 | 128 | 131 | 9,000 |
2015/01/06 | 132 | 132 | 131 | 131 | 3,000 |
2015/01/05 | 131 | 133 | 131 | 133 | 6,000 |