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 |
---|---|---|---|---|---|
2019/12/30 | 524 | 541 | 524 | 541 | 5,800 |
2019/12/27 | 521 | 530 | 520 | 524 | 2,300 |
2019/12/26 | 522 | 522 | 518 | 518 | 9,100 |
2019/12/25 | 522 | 529 | 518 | 522 | 2,300 |
2019/12/24 | 530 | 534 | 521 | 521 | 11,600 |
2019/12/23 | 524 | 531 | 524 | 525 | 22,900 |
2019/12/20 | 537 | 540 | 534 | 534 | 3,000 |
2019/12/19 | 538 | 540 | 532 | 538 | 2,100 |
2019/12/18 | 539 | 545 | 525 | 544 | 3,800 |
2019/12/17 | 541 | 544 | 539 | 539 | 2,100 |
2019/12/16 | 547 | 547 | 541 | 541 | 1,000 |
2019/12/13 | 542 | 543 | 538 | 540 | 1,300 |
2019/12/12 | 545 | 545 | 543 | 543 | 900 |
2019/12/11 | 549 | 549 | 546 | 546 | 500 |
2019/12/10 | 542 | 545 | 542 | 545 | 1,400 |
2019/12/09 | 542 | 554 | 542 | 542 | 1,700 |
2019/12/06 | 554 | 558 | 537 | 542 | 5,600 |
2019/12/05 | 541 | 551 | 533 | 551 | 4,400 |
2019/12/04 | 550 | 550 | 539 | 539 | 1,300 |
2019/12/03 | 536 | 546 | 536 | 546 | 400 |
2019/12/02 | 544 | 544 | 535 | 535 | 3,000 |
2019/11/29 | 552 | 552 | 545 | 545 | 900 |
2019/11/27 | 551 | 553 | 543 | 543 | 2,900 |
2019/11/26 | 550 | 552 | 548 | 551 | 2,700 |
2019/11/25 | 549 | 549 | 549 | 549 | 300 |
2019/11/22 | 534 | 551 | 532 | 549 | 5,300 |
2019/11/21 | 540 | 544 | 540 | 540 | 1,800 |
2019/11/19 | 533 | 538 | 533 | 538 | 700 |
2019/11/18 | 537 | 537 | 531 | 533 | 3,300 |
2019/11/15 | 534 | 545 | 532 | 536 | 1,400 |
2019/11/14 | 537 | 544 | 531 | 544 | 2,100 |
2019/11/13 | 546 | 546 | 546 | 546 | 100 |
2019/11/12 | 553 | 553 | 553 | 553 | 200 |
2019/11/08 | 552 | 556 | 540 | 542 | 1,300 |
2019/11/07 | 550 | 552 | 550 | 552 | 300 |
2019/11/06 | 540 | 553 | 538 | 542 | 8,500 |
2019/11/05 | 537 | 540 | 537 | 540 | 1,200 |
2019/11/01 | 540 | 550 | 525 | 541 | 8,800 |
2019/10/31 | 540 | 550 | 531 | 546 | 3,600 |
2019/10/30 | 545 | 545 | 531 | 535 | 1,800 |
2019/10/29 | 545 | 545 | 535 | 538 | 1,500 |
2019/10/28 | 539 | 543 | 521 | 543 | 2,800 |
2019/10/25 | 546 | 547 | 546 | 547 | 500 |
2019/10/24 | 549 | 552 | 548 | 550 | 2,400 |
2019/10/23 | 544 | 553 | 544 | 549 | 1,100 |
2019/10/21 | 540 | 553 | 540 | 553 | 1,300 |
2019/10/18 | 542 | 550 | 539 | 540 | 3,200 |
2019/10/17 | 543 | 548 | 540 | 541 | 900 |
2019/10/16 | 540 | 552 | 540 | 550 | 1,600 |
2019/10/15 | 541 | 550 | 538 | 539 | 1,800 |
2019/10/11 | 550 | 550 | 537 | 537 | 3,800 |
2019/10/10 | 551 | 555 | 550 | 550 | 2,400 |
2019/10/09 | 555 | 561 | 555 | 558 | 1,900 |
2019/10/08 | 560 | 568 | 550 | 565 | 1,500 |
2019/10/07 | 558 | 573 | 558 | 565 | 1,900 |
2019/10/04 | 567 | 567 | 558 | 565 | 1,100 |
2019/10/03 | 563 | 568 | 557 | 566 | 900 |
2019/10/02 | 552 | 566 | 552 | 566 | 1,300 |
2019/10/01 | 555 | 561 | 550 | 552 | 5,100 |
2019/09/30 | 565 | 572 | 556 | 562 | 3,600 |
2019/09/27 | 571 | 576 | 562 | 573 | 6,400 |
2019/09/26 | 612 | 680 | 568 | 580 | 116,900 |
2019/09/25 | 602 | 602 | 577 | 586 | 10,700 |
2019/09/24 | 602 | 619 | 602 | 604 | 8,500 |
2019/09/20 | 600 | 615 | 599 | 608 | 10,100 |
2019/09/19 | 618 | 618 | 598 | 598 | 10,500 |
2019/09/18 | 597 | 620 | 592 | 608 | 15,900 |
2019/09/17 | 580 | 597 | 579 | 597 | 7,300 |
2019/09/13 | 582 | 590 | 582 | 590 | 1,400 |
2019/09/12 | 580 | 590 | 578 | 579 | 8,700 |
2019/09/11 | 582 | 599 | 580 | 585 | 10,400 |
2019/09/10 | 582 | 586 | 573 | 586 | 6,700 |
2019/09/09 | 592 | 592 | 576 | 581 | 5,400 |
2019/09/06 | 574 | 595 | 572 | 582 | 9,800 |
2019/09/05 | 572 | 597 | 572 | 576 | 15,100 |
2019/09/04 | 593 | 633 | 575 | 582 | 38,000 |
2019/09/03 | 599 | 607 | 587 | 589 | 16,400 |
2019/09/02 | 607 | 613 | 599 | 599 | 35,100 |
2019/08/30 | 649 | 660 | 620 | 620 | 74,900 |
2019/08/29 | 726 | 745 | 645 | 665 | 142,300 |
2019/08/28 | 823 | 852 | 719 | 740 | 300,700 |
2019/08/27 | 853 | 868 | 747 | 868 | 473,700 |
2019/08/26 | 618 | 718 | 618 | 718 | 34,400 |
2019/08/23 | 618 | 618 | 618 | 618 | 100 |
2019/08/22 | 609 | 609 | 589 | 609 | 600 |
2019/08/21 | 620 | 620 | 619 | 619 | 300 |
2019/08/20 | 554 | 600 | 553 | 600 | 3,700 |
2019/08/16 | 554 | 554 | 554 | 554 | 100 |
2019/08/14 | 549 | 549 | 549 | 549 | 100 |
2019/08/13 | 559 | 559 | 559 | 559 | 100 |
2019/08/07 | 539 | 539 | 539 | 539 | 300 |
2019/08/06 | 520 | 559 | 520 | 559 | 600 |
2019/08/05 | 560 | 560 | 521 | 526 | 900 |
2019/08/02 | 560 | 560 | 560 | 560 | 1,100 |
2019/08/01 | 570 | 573 | 570 | 572 | 800 |
2019/07/31 | 570 | 570 | 570 | 570 | 100 |
2019/07/26 | 548 | 574 | 548 | 574 | 1,500 |
2019/07/24 | 538 | 550 | 538 | 550 | 2,400 |
2019/07/23 | 538 | 539 | 538 | 539 | 300 |
2019/07/22 | 536 | 536 | 536 | 536 | 200 |
2019/07/19 | 516 | 533 | 516 | 533 | 1,300 |
2019/07/17 | 535 | 535 | 535 | 535 | 100 |
2019/07/12 | 539 | 539 | 539 | 539 | 100 |
2019/07/09 | 535 | 535 | 525 | 525 | 400 |
2019/07/05 | 517 | 535 | 517 | 535 | 2,100 |
2019/07/04 | 535 | 535 | 535 | 535 | 100 |
2019/07/03 | 516 | 536 | 516 | 525 | 2,300 |
2019/07/02 | 536 | 536 | 536 | 536 | 300 |
2019/06/28 | 546 | 546 | 546 | 546 | 100 |
2019/06/26 | 546 | 546 | 536 | 536 | 600 |
2019/06/24 | 549 | 549 | 529 | 549 | 600 |
2019/06/21 | 532 | 540 | 532 | 540 | 400 |
2019/06/20 | 530 | 540 | 530 | 540 | 200 |
2019/06/19 | 530 | 550 | 530 | 550 | 500 |
2019/06/18 | 530 | 530 | 530 | 530 | 200 |
2019/06/17 | 554 | 554 | 534 | 549 | 2,300 |
2019/06/13 | 541 | 541 | 540 | 540 | 200 |
2019/06/11 | 528 | 540 | 528 | 540 | 200 |
2019/06/10 | 515 | 528 | 505 | 528 | 1,200 |
2019/06/07 | 539 | 539 | 515 | 515 | 1,500 |
2019/06/05 | 539 | 539 | 539 | 539 | 100 |
2019/05/31 | 536 | 536 | 536 | 536 | 200 |
2019/05/30 | 526 | 535 | 526 | 535 | 400 |
2019/05/29 | 539 | 539 | 539 | 539 | 100 |
2019/05/28 | 540 | 540 | 540 | 540 | 100 |
2019/05/27 | 542 | 543 | 541 | 541 | 700 |
2019/05/21 | 530 | 539 | 530 | 539 | 200 |
2019/05/20 | 535 | 535 | 535 | 535 | 100 |
2019/05/17 | 536 | 536 | 533 | 535 | 300 |
2019/05/16 | 522 | 522 | 521 | 521 | 200 |
2019/05/15 | 535 | 535 | 522 | 522 | 600 |
2019/05/14 | 526 | 536 | 525 | 536 | 800 |
2019/05/13 | 560 | 560 | 560 | 560 | 100 |
2019/05/10 | 526 | 566 | 526 | 566 | 500 |
2019/05/09 | 544 | 544 | 526 | 526 | 800 |
2019/05/08 | 553 | 554 | 553 | 554 | 400 |
2019/05/07 | 534 | 554 | 534 | 554 | 200 |
2019/04/26 | 554 | 554 | 554 | 554 | 100 |
2019/04/25 | 538 | 544 | 538 | 544 | 300 |
2019/04/24 | 550 | 554 | 534 | 548 | 1,200 |
2019/04/22 | 574 | 574 | 574 | 574 | 100 |
2019/04/19 | 554 | 554 | 554 | 554 | 100 |
2019/04/15 | 552 | 573 | 552 | 573 | 3,200 |
2019/04/12 | 572 | 577 | 563 | 563 | 900 |
2019/04/11 | 562 | 562 | 562 | 562 | 100 |
2019/04/10 | 535 | 552 | 535 | 552 | 600 |
2019/04/09 | 555 | 555 | 555 | 555 | 200 |
2019/04/08 | 562 | 572 | 562 | 572 | 200 |
2019/04/04 | 562 | 572 | 562 | 572 | 200 |
2019/04/03 | 543 | 543 | 543 | 543 | 100 |
2019/03/29 | 580 | 580 | 580 | 580 | 100 |
2019/03/27 | 570 | 570 | 570 | 570 | 100 |
2019/03/25 | 550 | 570 | 542 | 560 | 10,600 |
2019/03/22 | 577 | 580 | 577 | 580 | 300 |
2019/03/20 | 567 | 567 | 567 | 567 | 100 |
2019/03/18 | 577 | 577 | 577 | 577 | 100 |
2019/03/15 | 575 | 575 | 575 | 575 | 100 |
2019/03/14 | 562 | 565 | 560 | 565 | 600 |
2019/03/13 | 565 | 566 | 562 | 562 | 2,400 |
2019/03/12 | 585 | 585 | 585 | 585 | 500 |
2019/03/11 | 588 | 588 | 586 | 586 | 200 |
2019/03/08 | 565 | 589 | 565 | 589 | 600 |
2019/03/06 | 569 | 575 | 568 | 568 | 1,500 |
2019/03/05 | 589 | 589 | 589 | 589 | 600 |
2019/03/04 | 580 | 589 | 570 | 589 | 1,200 |
2019/03/01 | 560 | 560 | 560 | 560 | 200 |
2019/02/28 | 560 | 590 | 560 | 590 | 700 |
2019/02/27 | 553 | 559 | 549 | 549 | 600 |
2019/02/26 | 535 | 545 | 533 | 533 | 500 |
2019/02/19 | 545 | 555 | 545 | 555 | 300 |
2019/02/18 | 524 | 545 | 524 | 545 | 400 |
2019/02/15 | 526 | 527 | 500 | 520 | 7,800 |
2019/02/14 | 565 | 580 | 550 | 550 | 3,500 |
2019/02/13 | 566 | 575 | 566 | 575 | 400 |
2019/02/12 | 573 | 586 | 573 | 586 | 800 |
2019/02/06 | 595 | 597 | 595 | 597 | 900 |
2019/02/05 | 590 | 590 | 590 | 590 | 100 |
2019/02/04 | 597 | 597 | 587 | 587 | 1,100 |
2019/02/01 | 594 | 594 | 594 | 594 | 500 |
2019/01/31 | 595 | 595 | 594 | 594 | 300 |
2019/01/29 | 587 | 606 | 587 | 606 | 700 |
2019/01/28 | 587 | 587 | 587 | 587 | 1,400 |
2019/01/25 | 590 | 590 | 576 | 586 | 1,000 |
2019/01/24 | 604 | 604 | 594 | 594 | 600 |
2019/01/21 | 604 | 614 | 604 | 614 | 300 |
2019/01/18 | 627 | 627 | 615 | 624 | 1,000 |
2019/01/17 | 598 | 610 | 590 | 600 | 1,200 |
2019/01/16 | 554 | 579 | 554 | 579 | 1,000 |
2019/01/15 | 544 | 545 | 544 | 545 | 200 |
2019/01/11 | 545 | 551 | 537 | 551 | 600 |
2019/01/10 | 552 | 554 | 545 | 554 | 1,000 |
2019/01/09 | 541 | 559 | 541 | 549 | 1,800 |
2019/01/08 | 533 | 541 | 533 | 535 | 400 |
2019/01/07 | 549 | 549 | 549 | 549 | 100 |
2019/01/04 | 519 | 529 | 519 | 529 | 2,900 |