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 |
---|---|---|---|---|---|
2020/12/30 | 324 | 388 | 323 | 388 | 53,700 |
2020/12/29 | 293 | 321 | 293 | 308 | 84,100 |
2020/12/28 | 364 | 374 | 353 | 373 | 6,500 |
2020/12/25 | 355 | 356 | 355 | 356 | 1,600 |
2020/12/24 | 357 | 366 | 357 | 360 | 6,300 |
2020/12/23 | 357 | 367 | 352 | 352 | 3,300 |
2020/12/22 | 367 | 371 | 363 | 365 | 14,900 |
2020/12/21 | 384 | 387 | 365 | 381 | 8,000 |
2020/12/18 | 415 | 459 | 371 | 384 | 62,600 |
2020/12/17 | 396 | 396 | 392 | 392 | 400 |
2020/12/16 | 399 | 400 | 399 | 399 | 700 |
2020/12/15 | 402 | 402 | 399 | 399 | 700 |
2020/12/14 | 410 | 410 | 410 | 410 | 100 |
2020/12/11 | 396 | 399 | 396 | 399 | 4,700 |
2020/12/10 | 400 | 400 | 396 | 396 | 1,200 |
2020/12/09 | 398 | 401 | 398 | 400 | 3,400 |
2020/12/08 | 401 | 401 | 397 | 397 | 300 |
2020/12/07 | 404 | 408 | 401 | 401 | 1,500 |
2020/12/04 | 396 | 411 | 396 | 396 | 4,700 |
2020/12/03 | 398 | 398 | 394 | 396 | 1,400 |
2020/12/02 | 406 | 408 | 398 | 398 | 2,500 |
2020/12/01 | 429 | 429 | 393 | 398 | 9,700 |
2020/11/30 | 450 | 450 | 432 | 432 | 2,300 |
2020/11/27 | 435 | 439 | 434 | 439 | 900 |
2020/11/25 | 440 | 440 | 440 | 440 | 100 |
2020/11/20 | 453 | 455 | 440 | 440 | 1,000 |
2020/11/19 | 472 | 472 | 449 | 453 | 600 |
2020/11/18 | 464 | 464 | 464 | 464 | 200 |
2020/11/17 | 458 | 458 | 448 | 448 | 800 |
2020/11/16 | 468 | 468 | 462 | 462 | 300 |
2020/11/12 | 458 | 469 | 458 | 468 | 800 |
2020/11/11 | 451 | 451 | 451 | 451 | 100 |
2020/11/10 | 452 | 459 | 452 | 459 | 700 |
2020/11/09 | 445 | 445 | 441 | 441 | 3,200 |
2020/11/05 | 444 | 445 | 444 | 445 | 300 |
2020/11/04 | 430 | 430 | 428 | 428 | 300 |
2020/11/02 | 429 | 429 | 429 | 429 | 100 |
2020/10/30 | 442 | 442 | 430 | 437 | 900 |
2020/10/28 | 437 | 437 | 415 | 421 | 1,300 |
2020/10/27 | 461 | 461 | 460 | 460 | 700 |
2020/10/26 | 435 | 465 | 435 | 460 | 3,700 |
2020/10/23 | 426 | 434 | 426 | 434 | 200 |
2020/10/22 | 450 | 450 | 450 | 450 | 300 |
2020/10/21 | 454 | 454 | 454 | 454 | 100 |
2020/10/19 | 451 | 451 | 451 | 451 | 300 |
2020/10/16 | 456 | 456 | 420 | 448 | 6,100 |
2020/10/15 | 460 | 460 | 456 | 456 | 1,100 |
2020/10/14 | 474 | 474 | 466 | 473 | 400 |
2020/10/12 | 475 | 476 | 475 | 476 | 600 |
2020/10/09 | 488 | 488 | 480 | 480 | 300 |
2020/10/08 | 481 | 481 | 480 | 480 | 300 |
2020/10/07 | 486 | 486 | 480 | 480 | 1,600 |
2020/10/06 | 482 | 489 | 482 | 483 | 2,000 |
2020/10/05 | 490 | 490 | 490 | 490 | 100 |
2020/10/02 | 495 | 495 | 482 | 482 | 1,800 |
2020/09/30 | 504 | 504 | 500 | 500 | 300 |
2020/09/29 | 496 | 496 | 482 | 496 | 700 |
2020/09/28 | 509 | 509 | 495 | 496 | 800 |
2020/09/25 | 513 | 513 | 493 | 497 | 8,700 |
2020/09/24 | 500 | 500 | 500 | 500 | 100 |
2020/09/23 | 500 | 500 | 500 | 500 | 200 |
2020/09/17 | 515 | 515 | 515 | 515 | 300 |
2020/09/16 | 518 | 519 | 509 | 515 | 1,400 |
2020/09/15 | 505 | 518 | 505 | 518 | 700 |
2020/09/14 | 520 | 520 | 502 | 507 | 1,200 |
2020/09/11 | 500 | 500 | 500 | 500 | 100 |
2020/09/10 | 501 | 501 | 491 | 495 | 1,300 |
2020/09/09 | 500 | 510 | 500 | 509 | 500 |
2020/09/08 | 504 | 504 | 500 | 500 | 1,300 |
2020/09/07 | 514 | 514 | 514 | 514 | 100 |
2020/09/04 | 508 | 508 | 505 | 505 | 200 |
2020/09/03 | 508 | 520 | 500 | 520 | 6,000 |
2020/09/01 | 532 | 532 | 506 | 518 | 2,300 |
2020/08/31 | 535 | 542 | 534 | 542 | 300 |
2020/08/28 | 535 | 536 | 535 | 535 | 700 |
2020/08/27 | 515 | 525 | 515 | 525 | 300 |
2020/08/26 | 515 | 519 | 515 | 516 | 1,300 |
2020/08/25 | 532 | 533 | 530 | 530 | 800 |
2020/08/24 | 560 | 560 | 537 | 537 | 1,500 |
2020/08/21 | 511 | 511 | 511 | 511 | 100 |
2020/08/19 | 520 | 520 | 502 | 510 | 3,600 |
2020/08/18 | 523 | 523 | 523 | 523 | 100 |
2020/08/17 | 522 | 522 | 520 | 520 | 800 |
2020/08/14 | 519 | 520 | 519 | 520 | 300 |
2020/08/13 | 571 | 571 | 539 | 539 | 1,500 |
2020/08/12 | 534 | 534 | 534 | 534 | 100 |
2020/08/06 | 515 | 515 | 511 | 515 | 800 |
2020/08/05 | 510 | 510 | 510 | 510 | 200 |
2020/08/04 | 501 | 501 | 501 | 501 | 100 |
2020/08/03 | 503 | 503 | 503 | 503 | 200 |
2020/07/31 | 516 | 516 | 490 | 502 | 1,100 |
2020/07/30 | 565 | 565 | 546 | 546 | 500 |
2020/07/29 | 587 | 587 | 587 | 587 | 100 |
2020/07/28 | 578 | 578 | 577 | 577 | 300 |
2020/07/27 | 590 | 590 | 565 | 578 | 1,400 |
2020/07/22 | 616 | 616 | 611 | 611 | 1,700 |
2020/07/21 | 628 | 628 | 620 | 620 | 800 |
2020/07/20 | 628 | 628 | 628 | 628 | 100 |
2020/07/17 | 629 | 629 | 616 | 628 | 1,300 |
2020/07/16 | 630 | 630 | 619 | 619 | 1,800 |
2020/07/15 | 600 | 610 | 600 | 610 | 1,300 |
2020/07/14 | 609 | 610 | 600 | 608 | 1,100 |
2020/07/13 | 610 | 610 | 609 | 609 | 400 |
2020/07/10 | 601 | 610 | 600 | 610 | 1,200 |
2020/07/09 | 600 | 606 | 590 | 606 | 1,100 |
2020/07/08 | 600 | 600 | 600 | 600 | 1,100 |
2020/07/07 | 600 | 600 | 600 | 600 | 2,000 |
2020/07/06 | 600 | 600 | 600 | 600 | 100 |
2020/07/03 | 600 | 600 | 600 | 600 | 100 |
2020/07/02 | 630 | 630 | 630 | 630 | 100 |
2020/07/01 | 642 | 643 | 620 | 630 | 1,500 |
2020/06/30 | 604 | 604 | 594 | 594 | 800 |
2020/06/29 | 600 | 600 | 599 | 599 | 8,400 |
2020/06/25 | 599 | 599 | 599 | 599 | 10,400 |
2020/06/24 | 566 | 598 | 566 | 598 | 3,000 |
2020/06/23 | 570 | 571 | 565 | 565 | 500 |
2020/06/22 | 596 | 596 | 589 | 589 | 1,300 |
2020/06/18 | 577 | 577 | 576 | 576 | 1,200 |
2020/06/16 | 579 | 598 | 575 | 598 | 700 |
2020/06/15 | 598 | 599 | 598 | 599 | 500 |
2020/06/12 | 559 | 599 | 550 | 599 | 6,300 |
2020/06/11 | 580 | 594 | 565 | 594 | 3,300 |
2020/06/10 | 599 | 600 | 590 | 590 | 1,500 |
2020/06/09 | 586 | 599 | 586 | 599 | 1,300 |
2020/06/08 | 590 | 590 | 584 | 590 | 1,000 |
2020/06/05 | 570 | 604 | 568 | 603 | 2,500 |
2020/06/04 | 573 | 597 | 571 | 580 | 3,400 |
2020/06/03 | 570 | 582 | 560 | 576 | 2,700 |
2020/06/02 | 556 | 600 | 556 | 600 | 1,700 |
2020/06/01 | 565 | 565 | 554 | 556 | 800 |
2020/05/29 | 583 | 583 | 572 | 572 | 900 |
2020/05/28 | 567 | 583 | 565 | 583 | 3,800 |
2020/05/27 | 556 | 570 | 555 | 570 | 6,200 |
2020/05/26 | 550 | 565 | 540 | 560 | 6,300 |
2020/05/25 | 552 | 560 | 552 | 560 | 3,000 |
2020/05/22 | 544 | 552 | 535 | 552 | 22,200 |
2020/05/21 | 535 | 544 | 535 | 544 | 24,100 |
2020/05/20 | 546 | 546 | 530 | 540 | 400 |
2020/05/19 | 542 | 542 | 530 | 541 | 4,500 |
2020/05/18 | 547 | 561 | 541 | 561 | 800 |
2020/05/15 | 540 | 555 | 533 | 547 | 1,300 |
2020/05/14 | 533 | 560 | 533 | 540 | 2,100 |
2020/05/13 | 559 | 559 | 532 | 532 | 1,200 |
2020/05/12 | 580 | 588 | 556 | 579 | 2,900 |
2020/05/11 | 558 | 584 | 557 | 558 | 3,600 |
2020/05/08 | 520 | 530 | 508 | 528 | 1,200 |
2020/05/07 | 520 | 530 | 520 | 520 | 3,000 |
2020/05/01 | 533 | 546 | 500 | 500 | 4,400 |
2020/04/30 | 517 | 556 | 517 | 523 | 6,600 |
2020/04/28 | 488 | 520 | 487 | 517 | 1,900 |
2020/04/27 | 474 | 488 | 471 | 488 | 2,400 |
2020/04/24 | 470 | 482 | 470 | 482 | 1,800 |
2020/04/23 | 467 | 490 | 467 | 490 | 1,600 |
2020/04/22 | 460 | 484 | 459 | 484 | 2,700 |
2020/04/21 | 482 | 498 | 482 | 494 | 1,800 |
2020/04/20 | 477 | 495 | 477 | 490 | 2,000 |
2020/04/17 | 482 | 490 | 482 | 490 | 1,200 |
2020/04/16 | 478 | 494 | 478 | 494 | 800 |
2020/04/15 | 491 | 491 | 478 | 483 | 1,400 |
2020/04/14 | 493 | 493 | 493 | 493 | 100 |
2020/04/13 | 493 | 493 | 493 | 493 | 100 |
2020/04/10 | 495 | 495 | 480 | 485 | 600 |
2020/04/09 | 479 | 492 | 477 | 489 | 900 |
2020/04/08 | 470 | 494 | 462 | 494 | 400 |
2020/04/07 | 490 | 494 | 470 | 494 | 1,700 |
2020/04/06 | 453 | 485 | 453 | 485 | 2,300 |
2020/04/03 | 476 | 476 | 452 | 454 | 2,500 |
2020/04/01 | 466 | 474 | 450 | 474 | 6,100 |
2020/03/31 | 470 | 485 | 466 | 466 | 10,400 |
2020/03/30 | 450 | 450 | 450 | 450 | 100 |
2020/03/27 | 468 | 468 | 448 | 450 | 8,500 |
2020/03/26 | 431 | 478 | 431 | 460 | 1,700 |
2020/03/25 | 459 | 495 | 459 | 495 | 4,200 |
2020/03/24 | 440 | 459 | 429 | 459 | 1,100 |
2020/03/23 | 448 | 448 | 448 | 448 | 100 |
2020/03/19 | 415 | 443 | 413 | 443 | 700 |
2020/03/18 | 410 | 425 | 410 | 411 | 700 |
2020/03/17 | 374 | 412 | 359 | 410 | 2,400 |
2020/03/16 | 406 | 414 | 377 | 406 | 5,400 |
2020/03/13 | 422 | 422 | 396 | 411 | 17,600 |
2020/03/12 | 537 | 537 | 472 | 476 | 21,000 |
2020/03/11 | 578 | 578 | 548 | 567 | 900 |
2020/03/10 | 540 | 568 | 525 | 568 | 9,100 |
2020/03/09 | 576 | 582 | 551 | 551 | 15,100 |
2020/03/06 | 605 | 620 | 586 | 586 | 6,700 |
2020/03/05 | 608 | 624 | 594 | 606 | 7,300 |
2020/03/04 | 600 | 601 | 580 | 589 | 2,700 |
2020/03/03 | 614 | 614 | 601 | 606 | 4,200 |
2020/03/02 | 612 | 640 | 600 | 604 | 19,300 |
2020/02/28 | 570 | 620 | 558 | 602 | 23,500 |
2020/02/27 | 590 | 609 | 571 | 571 | 11,100 |
2020/02/26 | 590 | 614 | 583 | 589 | 4,700 |
2020/02/25 | 579 | 615 | 569 | 595 | 17,400 |
2020/02/21 | 599 | 614 | 580 | 580 | 4,700 |
2020/02/20 | 612 | 612 | 587 | 600 | 6,000 |
2020/02/19 | 568 | 608 | 564 | 590 | 14,000 |
2020/02/18 | 575 | 575 | 559 | 565 | 11,300 |
2020/02/17 | 560 | 584 | 535 | 575 | 37,300 |
2020/02/14 | 572 | 661 | 556 | 568 | 125,100 |
2020/02/13 | 561 | 636 | 561 | 562 | 49,900 |
2020/02/12 | 549 | 559 | 547 | 554 | 5,600 |
2020/02/10 | 550 | 550 | 541 | 549 | 2,000 |
2020/02/07 | 554 | 568 | 554 | 557 | 3,800 |
2020/02/06 | 546 | 578 | 546 | 554 | 10,600 |
2020/02/05 | 544 | 554 | 542 | 552 | 4,800 |
2020/02/04 | 543 | 555 | 530 | 543 | 7,500 |
2020/02/03 | 534 | 568 | 529 | 552 | 10,400 |
2020/01/31 | 562 | 562 | 539 | 552 | 11,300 |
2020/01/30 | 584 | 592 | 546 | 562 | 29,900 |
2020/01/29 | 622 | 622 | 573 | 581 | 34,400 |
2020/01/28 | 598 | 633 | 578 | 622 | 46,100 |
2020/01/27 | 711 | 750 | 601 | 618 | 290,000 |
2020/01/24 | 546 | 650 | 546 | 650 | 151,100 |
2020/01/23 | 554 | 554 | 547 | 550 | 800 |
2020/01/22 | 554 | 554 | 541 | 549 | 2,800 |
2020/01/21 | 547 | 556 | 547 | 556 | 600 |
2020/01/20 | 540 | 555 | 540 | 549 | 4,500 |
2020/01/17 | 543 | 545 | 540 | 540 | 2,700 |
2020/01/16 | 558 | 559 | 539 | 545 | 5,600 |
2020/01/15 | 554 | 567 | 546 | 555 | 1,900 |
2020/01/14 | 558 | 559 | 533 | 543 | 13,400 |
2020/01/10 | 541 | 580 | 539 | 558 | 22,700 |
2020/01/09 | 536 | 541 | 534 | 536 | 2,500 |
2020/01/08 | 536 | 541 | 528 | 530 | 1,500 |
2020/01/07 | 540 | 545 | 531 | 537 | 5,500 |
2020/01/06 | 544 | 544 | 527 | 536 | 4,500 |