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 |
---|---|---|---|---|---|
2017/12/29 | 906 | 908 | 903 | 903 | 1,900 |
2017/12/28 | 923 | 923 | 903 | 906 | 3,300 |
2017/12/27 | 928 | 928 | 902 | 910 | 4,900 |
2017/12/26 | 904 | 921 | 889 | 921 | 12,400 |
2017/12/25 | 931 | 931 | 904 | 911 | 14,300 |
2017/12/22 | 955 | 955 | 933 | 936 | 11,800 |
2017/12/21 | 970 | 982 | 920 | 949 | 124,600 |
2017/12/20 | 1,028 | 1,069 | 1,028 | 1,045 | 16,600 |
2017/12/19 | 1,015 | 1,020 | 1,014 | 1,020 | 5,600 |
2017/12/18 | 1,005 | 1,020 | 1,005 | 1,010 | 7,000 |
2017/12/15 | 1,000 | 1,003 | 991 | 1,003 | 3,000 |
2017/12/14 | 995 | 1,005 | 994 | 1,005 | 7,900 |
2017/12/13 | 996 | 1,005 | 985 | 994 | 2,500 |
2017/12/12 | 995 | 1,000 | 995 | 996 | 6,700 |
2017/12/11 | 980 | 995 | 980 | 995 | 5,000 |
2017/12/08 | 980 | 983 | 973 | 975 | 5,100 |
2017/12/07 | 970 | 985 | 970 | 980 | 6,000 |
2017/12/06 | 986 | 993 | 969 | 970 | 6,700 |
2017/12/05 | 988 | 990 | 985 | 987 | 4,100 |
2017/12/04 | 1,001 | 1,001 | 985 | 985 | 5,100 |
2017/12/01 | 1,014 | 1,014 | 998 | 1,000 | 2,400 |
2017/11/30 | 1,000 | 1,038 | 999 | 999 | 2,200 |
2017/11/29 | 980 | 1,001 | 980 | 995 | 3,600 |
2017/11/28 | 996 | 998 | 981 | 985 | 4,400 |
2017/11/27 | 990 | 996 | 976 | 996 | 5,900 |
2017/11/24 | 988 | 988 | 974 | 975 | 3,500 |
2017/11/22 | 981 | 994 | 980 | 988 | 5,200 |
2017/11/21 | 990 | 991 | 980 | 980 | 5,800 |
2017/11/20 | 1,015 | 1,017 | 978 | 981 | 5,800 |
2017/11/17 | 1,051 | 1,065 | 1,016 | 1,020 | 3,700 |
2017/11/16 | 995 | 1,030 | 995 | 1,021 | 5,900 |
2017/11/15 | 985 | 995 | 962 | 995 | 36,500 |
2017/11/14 | 1,140 | 1,140 | 1,105 | 1,110 | 25,100 |
2017/11/13 | 1,145 | 1,157 | 1,125 | 1,155 | 10,100 |
2017/11/10 | 1,122 | 1,169 | 1,112 | 1,145 | 6,900 |
2017/11/09 | 1,180 | 1,188 | 1,100 | 1,119 | 11,500 |
2017/11/08 | 1,152 | 1,189 | 1,152 | 1,170 | 3,400 |
2017/11/07 | 1,135 | 1,170 | 1,135 | 1,151 | 4,500 |
2017/11/06 | 1,175 | 1,231 | 1,155 | 1,165 | 14,100 |
2017/11/02 | 1,100 | 1,188 | 1,090 | 1,175 | 25,900 |
2017/11/01 | 1,081 | 1,107 | 1,081 | 1,095 | 6,900 |
2017/10/31 | 1,094 | 1,095 | 1,062 | 1,075 | 7,900 |
2017/10/30 | 1,071 | 1,088 | 1,070 | 1,071 | 7,400 |
2017/10/27 | 1,057 | 1,073 | 1,057 | 1,073 | 4,200 |
2017/10/26 | 1,071 | 1,071 | 1,030 | 1,052 | 8,800 |
2017/10/25 | 1,031 | 1,067 | 1,030 | 1,030 | 5,200 |
2017/10/24 | 1,030 | 1,050 | 1,020 | 1,047 | 4,300 |
2017/10/23 | 1,010 | 1,041 | 990 | 1,040 | 9,700 |
2017/10/20 | 1,001 | 1,006 | 950 | 980 | 13,800 |
2017/10/19 | 1,010 | 1,023 | 1,007 | 1,020 | 1,200 |
2017/10/18 | 1,010 | 1,010 | 1,003 | 1,009 | 2,600 |
2017/10/17 | 1,025 | 1,025 | 1,005 | 1,006 | 2,800 |
2017/10/16 | 996 | 1,049 | 983 | 1,025 | 11,300 |
2017/10/13 | 1,032 | 1,032 | 1,016 | 1,016 | 1,200 |
2017/10/12 | 1,027 | 1,031 | 1,020 | 1,020 | 2,300 |
2017/10/11 | 1,038 | 1,060 | 1,016 | 1,027 | 12,900 |
2017/10/10 | 1,009 | 1,046 | 1,002 | 1,027 | 14,000 |
2017/10/06 | 962 | 995 | 962 | 995 | 2,400 |
2017/10/05 | 985 | 985 | 975 | 977 | 1,300 |
2017/10/04 | 999 | 999 | 982 | 982 | 1,900 |
2017/10/03 | 1,009 | 1,038 | 983 | 997 | 7,200 |
2017/10/02 | 965 | 982 | 965 | 982 | 6,100 |
2017/09/29 | 947 | 957 | 947 | 957 | 1,700 |
2017/09/28 | 941 | 954 | 941 | 954 | 3,200 |
2017/09/27 | 943 | 948 | 925 | 947 | 3,300 |
2017/09/26 | 931 | 950 | 930 | 936 | 1,500 |
2017/09/25 | 961 | 961 | 934 | 946 | 1,800 |
2017/09/22 | 959 | 959 | 946 | 946 | 800 |
2017/09/21 | 939 | 964 | 939 | 964 | 3,600 |
2017/09/20 | 981 | 981 | 925 | 941 | 10,200 |
2017/09/19 | 951 | 990 | 950 | 974 | 8,300 |
2017/09/15 | 917 | 951 | 917 | 951 | 1,400 |
2017/09/14 | 952 | 959 | 928 | 928 | 2,300 |
2017/09/13 | 960 | 960 | 932 | 947 | 2,800 |
2017/09/12 | 975 | 975 | 960 | 960 | 3,100 |
2017/09/11 | 962 | 962 | 960 | 960 | 800 |
2017/09/08 | 930 | 930 | 930 | 930 | 200 |
2017/09/07 | 934 | 977 | 920 | 920 | 4,500 |
2017/09/06 | 912 | 932 | 892 | 910 | 7,300 |
2017/09/05 | 974 | 978 | 921 | 929 | 9,600 |
2017/09/04 | 981 | 994 | 964 | 964 | 8,400 |
2017/09/01 | 1,000 | 1,000 | 985 | 986 | 5,100 |
2017/08/31 | 995 | 1,012 | 995 | 1,000 | 1,500 |
2017/08/30 | 1,006 | 1,006 | 990 | 991 | 3,600 |
2017/08/29 | 1,000 | 1,005 | 996 | 1,005 | 3,000 |
2017/08/28 | 1,018 | 1,020 | 1,000 | 1,000 | 6,900 |
2017/08/25 | 1,000 | 1,018 | 975 | 1,013 | 6,100 |
2017/08/24 | 1,020 | 1,060 | 987 | 1,000 | 13,300 |
2017/08/23 | 1,034 | 1,035 | 1,023 | 1,025 | 3,200 |
2017/08/22 | 1,035 | 1,040 | 1,025 | 1,025 | 5,800 |
2017/08/21 | 1,064 | 1,064 | 1,031 | 1,040 | 4,700 |
2017/08/18 | 1,065 | 1,081 | 1,055 | 1,068 | 5,000 |
2017/08/17 | 1,054 | 1,100 | 1,037 | 1,083 | 18,700 |
2017/08/16 | 1,061 | 1,081 | 1,018 | 1,041 | 24,500 |
2017/08/15 | 1,159 | 1,159 | 1,054 | 1,060 | 48,900 |
2017/08/14 | 1,222 | 1,259 | 1,010 | 1,099 | 177,300 |
2017/08/10 | 1,138 | 1,138 | 1,138 | 1,138 | 10,300 |
2017/08/09 | 988 | 988 | 988 | 988 | 12,400 |
2017/08/08 | 847 | 853 | 831 | 838 | 2,200 |
2017/08/07 | 851 | 851 | 851 | 851 | 900 |
2017/08/04 | 836 | 849 | 830 | 849 | 800 |
2017/08/03 | 834 | 839 | 831 | 831 | 800 |
2017/08/02 | 840 | 855 | 836 | 843 | 3,300 |
2017/08/01 | 849 | 864 | 849 | 856 | 400 |
2017/07/31 | 845 | 849 | 845 | 848 | 400 |
2017/07/28 | 847 | 864 | 841 | 841 | 2,600 |
2017/07/27 | 842 | 847 | 842 | 847 | 200 |
2017/07/25 | 841 | 845 | 841 | 845 | 400 |
2017/07/24 | 840 | 848 | 840 | 848 | 600 |
2017/07/21 | 848 | 848 | 839 | 842 | 1,700 |
2017/07/20 | 859 | 859 | 842 | 855 | 1,300 |
2017/07/19 | 845 | 859 | 838 | 846 | 1,100 |
2017/07/18 | 843 | 856 | 843 | 846 | 1,600 |
2017/07/14 | 856 | 859 | 846 | 849 | 2,100 |
2017/07/13 | 867 | 867 | 860 | 860 | 1,000 |
2017/07/12 | 865 | 870 | 855 | 867 | 3,800 |
2017/07/11 | 865 | 870 | 852 | 870 | 4,200 |
2017/07/10 | 864 | 864 | 857 | 863 | 3,200 |
2017/07/06 | 863 | 863 | 851 | 862 | 2,900 |
2017/07/05 | 839 | 848 | 838 | 848 | 1,500 |
2017/07/04 | 838 | 844 | 838 | 844 | 1,700 |
2017/07/03 | 828 | 840 | 828 | 839 | 1,800 |
2017/06/30 | 834 | 835 | 826 | 827 | 2,900 |
2017/06/29 | 832 | 845 | 832 | 835 | 5,300 |
2017/06/28 | 846 | 846 | 837 | 846 | 2,500 |
2017/06/27 | 858 | 858 | 845 | 853 | 1,100 |
2017/06/26 | 850 | 850 | 850 | 850 | 500 |
2017/06/23 | 850 | 854 | 850 | 854 | 1,900 |
2017/06/22 | 850 | 851 | 850 | 851 | 1,600 |
2017/06/21 | 850 | 850 | 850 | 850 | 200 |
2017/06/20 | 860 | 864 | 850 | 850 | 2,100 |
2017/06/19 | 855 | 855 | 855 | 855 | 100 |
2017/06/16 | 857 | 865 | 856 | 856 | 1,400 |
2017/06/15 | 850 | 878 | 848 | 878 | 3,500 |
2017/06/14 | 850 | 868 | 850 | 850 | 700 |
2017/06/13 | 874 | 874 | 861 | 864 | 1,100 |
2017/06/12 | 860 | 866 | 855 | 866 | 1,500 |
2017/06/09 | 874 | 874 | 860 | 860 | 1,600 |
2017/06/08 | 878 | 878 | 862 | 862 | 400 |
2017/06/07 | 859 | 880 | 855 | 880 | 1,500 |
2017/06/06 | 842 | 872 | 840 | 859 | 3,500 |
2017/06/05 | 871 | 871 | 851 | 851 | 6,300 |
2017/06/02 | 881 | 882 | 881 | 882 | 1,800 |
2017/06/01 | 856 | 879 | 856 | 875 | 1,400 |
2017/05/31 | 867 | 867 | 830 | 864 | 3,600 |
2017/05/30 | 875 | 875 | 867 | 867 | 1,800 |
2017/05/29 | 880 | 890 | 880 | 881 | 2,100 |
2017/05/26 | 880 | 890 | 880 | 880 | 2,100 |
2017/05/25 | 865 | 880 | 865 | 880 | 2,000 |
2017/05/24 | 869 | 880 | 864 | 866 | 2,300 |
2017/05/23 | 868 | 884 | 868 | 870 | 1,700 |
2017/05/22 | 879 | 910 | 875 | 883 | 7,400 |
2017/05/19 | 851 | 864 | 851 | 864 | 2,400 |
2017/05/18 | 827 | 869 | 823 | 860 | 5,900 |
2017/05/17 | 896 | 896 | 835 | 844 | 24,700 |
2017/05/16 | 930 | 930 | 896 | 926 | 900 |
2017/05/15 | 941 | 984 | 899 | 942 | 37,400 |
2017/05/12 | 826 | 908 | 826 | 881 | 10,000 |
2017/05/11 | 825 | 845 | 825 | 825 | 6,900 |
2017/05/10 | 810 | 842 | 808 | 839 | 2,600 |
2017/05/09 | 840 | 840 | 810 | 823 | 3,200 |
2017/05/08 | 815 | 841 | 815 | 840 | 2,700 |
2017/05/02 | 853 | 853 | 803 | 810 | 6,400 |
2017/05/01 | 850 | 854 | 847 | 853 | 2,800 |
2017/04/28 | 851 | 852 | 842 | 852 | 700 |
2017/04/27 | 848 | 865 | 848 | 851 | 1,700 |
2017/04/26 | 844 | 848 | 838 | 848 | 1,100 |
2017/04/25 | 835 | 844 | 835 | 838 | 1,200 |
2017/04/24 | 860 | 860 | 790 | 820 | 2,400 |
2017/04/21 | 836 | 858 | 830 | 840 | 3,300 |
2017/04/20 | 820 | 825 | 820 | 821 | 700 |
2017/04/19 | 790 | 827 | 780 | 807 | 2,600 |
2017/04/18 | 741 | 797 | 741 | 797 | 2,000 |
2017/04/17 | 733 | 749 | 727 | 747 | 3,100 |
2017/04/14 | 775 | 777 | 750 | 755 | 3,600 |
2017/04/13 | 823 | 823 | 780 | 786 | 6,400 |
2017/04/12 | 837 | 845 | 825 | 825 | 3,000 |
2017/04/11 | 897 | 897 | 833 | 833 | 2,000 |
2017/04/10 | 810 | 855 | 801 | 822 | 6,600 |
2017/04/07 | 865 | 865 | 810 | 810 | 3,300 |
2017/04/06 | 900 | 902 | 810 | 850 | 12,700 |
2017/04/05 | 911 | 920 | 885 | 909 | 11,200 |
2017/04/04 | 960 | 960 | 930 | 930 | 2,100 |
2017/04/03 | 969 | 969 | 960 | 960 | 800 |
2017/03/31 | 979 | 979 | 962 | 970 | 4,700 |
2017/03/30 | 982 | 982 | 960 | 980 | 7,400 |
2017/03/29 | 990 | 990 | 975 | 990 | 3,000 |
2017/03/29 | 1 -> 0.10 分割 | ||||
2017/03/28 | 96 | 101 | 96 | 101 | 67,000 |
2017/03/27 | 104 | 111 | 96 | 97 | 286,000 |
2017/03/24 | 97 | 100 | 96 | 100 | 78,000 |
2017/03/23 | 96 | 98 | 95 | 97 | 73,000 |
2017/03/22 | 97 | 99 | 95 | 98 | 85,000 |
2017/03/21 | 103 | 103 | 97 | 97 | 117,000 |
2017/03/17 | 102 | 103 | 101 | 102 | 25,000 |
2017/03/16 | 106 | 106 | 102 | 102 | 69,000 |
2017/03/15 | 105 | 105 | 104 | 104 | 18,000 |
2017/03/14 | 105 | 106 | 104 | 104 | 23,000 |
2017/03/13 | 106 | 107 | 105 | 105 | 40,000 |
2017/03/10 | 108 | 109 | 106 | 107 | 48,000 |
2017/03/09 | 108 | 109 | 107 | 109 | 50,000 |
2017/03/08 | 109 | 109 | 107 | 107 | 50,000 |
2017/03/07 | 109 | 110 | 108 | 109 | 43,000 |
2017/03/06 | 109 | 111 | 108 | 109 | 73,000 |
2017/03/03 | 108 | 110 | 107 | 108 | 36,000 |
2017/03/02 | 109 | 109 | 108 | 109 | 12,000 |
2017/03/01 | 107 | 110 | 107 | 108 | 39,000 |
2017/02/28 | 108 | 109 | 105 | 107 | 44,000 |
2017/02/27 | 107 | 108 | 106 | 107 | 61,000 |
2017/02/24 | 107 | 108 | 105 | 108 | 91,000 |
2017/02/23 | 110 | 110 | 107 | 108 | 110,000 |
2017/02/22 | 112 | 112 | 110 | 111 | 37,000 |
2017/02/21 | 112 | 113 | 110 | 112 | 96,000 |
2017/02/20 | 110 | 112 | 110 | 112 | 90,000 |
2017/02/17 | 106 | 112 | 105 | 111 | 244,000 |
2017/02/16 | 109 | 109 | 105 | 105 | 54,000 |
2017/02/15 | 108 | 108 | 106 | 106 | 145,000 |
2017/02/14 | 114 | 115 | 105 | 106 | 381,000 |
2017/02/13 | 112 | 121 | 110 | 114 | 2,233,000 |
2017/02/10 | 108 | 108 | 103 | 103 | 150,000 |
2017/02/09 | 101 | 107 | 101 | 104 | 206,000 |
2017/02/08 | 100 | 101 | 98 | 101 | 55,000 |
2017/02/07 | 100 | 100 | 99 | 99 | 22,000 |
2017/02/06 | 98 | 100 | 98 | 100 | 38,000 |
2017/02/03 | 99 | 99 | 98 | 98 | 29,000 |
2017/02/02 | 100 | 101 | 98 | 98 | 33,000 |
2017/02/01 | 100 | 100 | 98 | 98 | 44,000 |
2017/01/31 | 101 | 101 | 99 | 100 | 48,000 |
2017/01/30 | 103 | 104 | 100 | 100 | 54,000 |
2017/01/27 | 101 | 103 | 100 | 102 | 60,000 |
2017/01/26 | 103 | 103 | 99 | 99 | 105,000 |
2017/01/25 | 98 | 107 | 98 | 102 | 429,000 |
2017/01/24 | 99 | 100 | 97 | 97 | 66,000 |
2017/01/23 | 99 | 101 | 98 | 99 | 28,000 |
2017/01/20 | 99 | 100 | 99 | 99 | 30,000 |
2017/01/19 | 99 | 101 | 99 | 101 | 27,000 |
2017/01/18 | 98 | 100 | 97 | 99 | 77,000 |
2017/01/17 | 100 | 101 | 99 | 99 | 42,000 |
2017/01/16 | 102 | 103 | 101 | 101 | 50,000 |
2017/01/13 | 105 | 105 | 102 | 102 | 80,000 |
2017/01/12 | 105 | 106 | 103 | 105 | 92,000 |
2017/01/11 | 105 | 105 | 103 | 103 | 279,000 |
2017/01/10 | 102 | 113 | 102 | 107 | 1,326,000 |
2017/01/06 | 98 | 101 | 94 | 98 | 265,000 |
2017/01/05 | 93 | 97 | 93 | 94 | 97,000 |
2017/01/04 | 93 | 93 | 92 | 93 | 71,000 |