9941 太洋物産(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 958 | 960 | 953 | 960 | 900 | 960 |
| 2024-05-08 | 960 | 964 | 929 | 958 | 6,400 | 958 |
| 2024-05-07 | 950 | 958 | 948 | 958 | 500 | 958 |
| 2024-05-02 | 947 | 951 | 947 | 951 | 600 | 951 |
| 2024-05-01 | 943 | 956 | 943 | 947 | 2,100 | 947 |
| 2024-04-30 | 942 | 949 | 942 | 947 | 1,300 | 947 |
| 2024-04-26 | 946 | 950 | 941 | 941 | 1,700 | 941 |
| 2024-04-25 | 954 | 958 | 946 | 946 | 3,200 | 946 |
| 2024-04-24 | 960 | 960 | 951 | 952 | 1,400 | 952 |
| 2024-04-23 | 957 | 958 | 956 | 958 | 1,500 | 958 |
| 2024-04-22 | 945 | 958 | 945 | 956 | 2,000 | 956 |
| 2024-04-19 | 941 | 942 | 940 | 940 | 2,100 | 940 |
| 2024-04-18 | 956 | 959 | 940 | 941 | 1,900 | 941 |
| 2024-04-17 | 940 | 941 | 940 | 941 | 2,900 | 941 |
| 2024-04-16 | 951 | 954 | 943 | 943 | 1,400 | 943 |
| 2024-04-15 | 959 | 961 | 956 | 956 | 2,300 | 956 |
| 2024-04-12 | 968 | 972 | 961 | 961 | 3,600 | 961 |
| 2024-04-11 | 968 | 968 | 962 | 968 | 800 | 968 |
| 2024-04-10 | 975 | 975 | 965 | 966 | 2,400 | 966 |
| 2024-04-09 | 969 | 974 | 964 | 971 | 3,800 | 971 |
| 2024-04-08 | 956 | 989 | 956 | 964 | 6,900 | 964 |
| 2024-04-05 | 948 | 956 | 941 | 956 | 4,100 | 956 |
| 2024-04-04 | 945 | 951 | 942 | 951 | 1,600 | 951 |
| 2024-04-03 | 940 | 949 | 940 | 945 | 1,500 | 945 |
| 2024-04-02 | 944 | 959 | 942 | 943 | 4,400 | 943 |
| 2024-04-01 | 940 | 960 | 936 | 950 | 9,300 | 950 |
| 2024-03-29 | 928 | 938 | 925 | 934 | 2,600 | 934 |
| 2024-03-28 | 903 | 935 | 903 | 928 | 5,700 | 928 |
| 2024-03-27 | 919 | 919 | 911 | 915 | 3,900 | 915 |
| 2024-03-26 | 908 | 918 | 908 | 910 | 5,600 | 910 |
| 2024-03-25 | 910 | 910 | 905 | 909 | 3,500 | 909 |
| 2024-03-22 | 916 | 917 | 907 | 908 | 4,100 | 908 |
| 2024-03-21 | 915 | 923 | 914 | 916 | 700 | 916 |
| 2024-03-19 | 914 | 915 | 914 | 915 | 600 | 915 |
| 2024-03-18 | 916 | 916 | 912 | 915 | 2,000 | 915 |
| 2024-03-15 | 922 | 924 | 915 | 915 | 3,800 | 915 |
| 2024-03-14 | 920 | 927 | 920 | 920 | 1,300 | 920 |
| 2024-03-13 | 912 | 927 | 912 | 913 | 3,000 | 913 |
| 2024-03-12 | 913 | 915 | 905 | 915 | 3,500 | 915 |
| 2024-03-11 | 911 | 911 | 906 | 911 | 1,600 | 911 |
| 2024-03-08 | 914 | 918 | 911 | 911 | 2,800 | 911 |
| 2024-03-07 | 904 | 929 | 904 | 929 | 6,500 | 929 |
| 2024-03-06 | 908 | 908 | 903 | 904 | 2,800 | 904 |
| 2024-03-05 | 900 | 907 | 900 | 900 | 3,500 | 900 |
| 2024-03-04 | 905 | 905 | 900 | 901 | 2,000 | 901 |
| 2024-03-01 | 906 | 909 | 903 | 907 | 2,000 | 907 |
| 2024-02-29 | 908 | 914 | 905 | 905 | 3,600 | 905 |
| 2024-02-28 | 915 | 915 | 908 | 908 | 2,400 | 908 |
| 2024-02-27 | 906 | 907 | 906 | 906 | 3,600 | 906 |
| 2024-02-26 | 914 | 920 | 903 | 903 | 3,500 | 903 |
| 2024-02-22 | 910 | 929 | 910 | 914 | 2,200 | 914 |
| 2024-02-21 | 926 | 926 | 909 | 911 | 1,500 | 911 |
| 2024-02-20 | 922 | 926 | 918 | 923 | 1,000 | 923 |
| 2024-02-19 | 920 | 928 | 910 | 922 | 2,100 | 922 |
| 2024-02-16 | 914 | 938 | 914 | 917 | 2,800 | 917 |
| 2024-02-15 | 940 | 940 | 913 | 915 | 4,100 | 915 |
| 2024-02-14 | 945 | 945 | 926 | 926 | 2,400 | 926 |
| 2024-02-13 | 949 | 949 | 923 | 945 | 3,600 | 945 |
| 2024-02-09 | 960 | 960 | 931 | 949 | 6,200 | 949 |
| 2024-02-08 | 925 | 951 | 904 | 915 | 15,300 | 915 |
| 2024-02-07 | 956 | 1,014 | 893 | 910 | 112,200 | 910 |
| 2024-02-06 | 930 | 930 | 904 | 927 | 6,100 | 927 |
| 2024-02-05 | 921 | 935 | 920 | 930 | 7,900 | 930 |
| 2024-02-02 | 893 | 910 | 888 | 910 | 8,400 | 910 |
| 2024-02-01 | 894 | 894 | 888 | 893 | 2,100 | 893 |
| 2024-01-31 | 886 | 894 | 886 | 892 | 1,600 | 892 |
| 2024-01-30 | 883 | 894 | 883 | 886 | 3,200 | 886 |
| 2024-01-29 | 890 | 894 | 885 | 885 | 6,100 | 885 |
| 2024-01-26 | 890 | 895 | 888 | 888 | 6,600 | 888 |
| 2024-01-25 | 899 | 901 | 895 | 895 | 2,500 | 895 |
| 2024-01-24 | 890 | 900 | 890 | 899 | 4,900 | 899 |
| 2024-01-23 | 889 | 895 | 889 | 895 | 3,400 | 895 |
| 2024-01-22 | 890 | 894 | 888 | 889 | 3,300 | 889 |
| 2024-01-19 | 894 | 894 | 881 | 889 | 4,800 | 889 |
| 2024-01-18 | 895 | 896 | 880 | 882 | 6,300 | 882 |
| 2024-01-17 | 894 | 896 | 889 | 889 | 2,800 | 889 |
| 2024-01-16 | 883 | 895 | 883 | 890 | 3,400 | 890 |
| 2024-01-15 | 876 | 894 | 876 | 890 | 4,800 | 890 |
| 2024-01-12 | 880 | 885 | 872 | 877 | 6,000 | 877 |
| 2024-01-11 | 889 | 902 | 872 | 872 | 7,100 | 872 |
| 2024-01-10 | 852 | 900 | 852 | 889 | 17,400 | 889 |
| 2024-01-09 | 879 | 879 | 847 | 851 | 17,900 | 851 |
| 2024-01-05 | 879 | 879 | 851 | 860 | 8,600 | 860 |
| 2024-01-04 | 839 | 870 | 839 | 868 | 10,200 | 868 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
