9941 太洋物産(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 170 | 180 | 170 | 180 | 11,000 | 1,800 |
| 2002-12-19 | 180 | 180 | 175 | 175 | 3,000 | 1,750 |
| 2002-12-18 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2002-12-17 | 175 | 185 | 175 | 185 | 5,000 | 1,850 |
| 2002-12-13 | 170 | 170 | 168 | 170 | 2,000 | 1,700 |
| 2002-12-11 | 160 | 165 | 160 | 165 | 6,000 | 1,650 |
| 2002-12-09 | 160 | 165 | 160 | 165 | 2,000 | 1,650 |
| 2002-12-05 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2002-12-04 | 160 | 170 | 160 | 170 | 5,000 | 1,700 |
| 2002-11-29 | 162 | 165 | 162 | 165 | 3,000 | 1,650 |
| 2002-11-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-11-25 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2002-11-22 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-11-21 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2002-11-19 | 140 | 141 | 140 | 141 | 2,000 | 1,410 |
| 2002-11-18 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-11-15 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2002-11-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-11-01 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2002-10-30 | 160 | 160 | 154 | 160 | 9,000 | 1,600 |
| 2002-10-23 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-10-22 | 155 | 160 | 145 | 160 | 8,000 | 1,600 |
| 2002-10-21 | 160 | 160 | 150 | 160 | 4,000 | 1,600 |
| 2002-10-18 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2002-10-09 | 160 | 170 | 160 | 170 | 3,000 | 1,700 |
| 2002-10-07 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 2002-10-04 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2002-10-03 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2002-10-01 | 200 | 200 | 197 | 197 | 2,000 | 1,970 |
| 2002-09-19 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2002-09-12 | 170 | 186 | 170 | 180 | 3,000 | 1,800 |
| 2002-09-11 | 190 | 190 | 188 | 188 | 6,000 | 1,880 |
| 2002-09-09 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-09-06 | 185 | 185 | 184 | 184 | 3,000 | 1,840 |
| 2002-09-05 | 190 | 190 | 185 | 185 | 9,000 | 1,850 |
| 2002-09-04 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2002-09-03 | 193 | 195 | 192 | 192 | 3,000 | 1,920 |
| 2002-09-02 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2002-08-30 | 200 | 200 | 195 | 200 | 4,000 | 2,000 |
| 2002-08-23 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2002-08-22 | 197 | 200 | 197 | 200 | 5,000 | 2,000 |
| 2002-08-21 | 197 | 200 | 197 | 200 | 2,000 | 2,000 |
| 2002-08-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-08-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-08-09 | 200 | 203 | 200 | 203 | 3,000 | 2,030 |
| 2002-08-05 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2002-07-31 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-07-29 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2002-07-25 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2002-07-22 | 210 | 210 | 208 | 208 | 6,000 | 2,080 |
| 2002-07-19 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2002-07-18 | 225 | 225 | 223 | 223 | 10,000 | 2,230 |
| 2002-07-17 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2002-07-16 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2002-07-15 | 224 | 225 | 222 | 222 | 4,000 | 2,220 |
| 2002-07-12 | 225 | 228 | 225 | 225 | 10,000 | 2,250 |
| 2002-07-11 | 221 | 228 | 220 | 228 | 12,000 | 2,280 |
| 2002-07-10 | 210 | 220 | 210 | 220 | 3,000 | 2,200 |
| 2002-07-08 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2002-07-05 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-07-04 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2002-07-03 | 215 | 216 | 210 | 210 | 7,000 | 2,100 |
| 2002-07-01 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2002-06-26 | 200 | 204 | 200 | 204 | 4,000 | 2,040 |
| 2002-06-24 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2002-06-21 | 208 | 210 | 208 | 210 | 3,000 | 2,100 |
| 2002-06-20 | 210 | 215 | 210 | 215 | 2,000 | 2,150 |
| 2002-06-19 | 212 | 215 | 212 | 215 | 2,000 | 2,150 |
| 2002-06-18 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2002-06-14 | 214 | 225 | 214 | 220 | 10,000 | 2,200 |
| 2002-06-13 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2002-06-11 | 212 | 215 | 212 | 215 | 2,000 | 2,150 |
| 2002-06-10 | 219 | 219 | 215 | 215 | 6,000 | 2,150 |
| 2002-06-05 | 219 | 220 | 219 | 220 | 2,000 | 2,200 |
| 2002-06-03 | 215 | 222 | 215 | 220 | 3,000 | 2,200 |
| 2002-05-31 | 225 | 225 | 217 | 220 | 8,000 | 2,200 |
| 2002-05-30 | 230 | 230 | 223 | 225 | 10,000 | 2,250 |
| 2002-05-29 | 220 | 225 | 215 | 225 | 19,000 | 2,250 |
| 2002-05-28 | 210 | 215 | 210 | 215 | 21,000 | 2,150 |
| 2002-05-27 | 210 | 214 | 205 | 210 | 22,000 | 2,100 |
| 2002-05-24 | 205 | 210 | 205 | 205 | 3,000 | 2,050 |
| 2002-05-23 | 210 | 210 | 200 | 200 | 15,000 | 2,000 |
| 2002-05-22 | 202 | 202 | 200 | 200 | 9,000 | 2,000 |
| 2002-05-21 | 200 | 205 | 200 | 205 | 13,000 | 2,050 |
| 2002-05-20 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2002-05-17 | 196 | 200 | 196 | 198 | 9,000 | 1,980 |
| 2002-05-16 | 190 | 200 | 190 | 200 | 24,000 | 2,000 |
| 2002-05-14 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2002-05-13 | 190 | 193 | 190 | 190 | 8,000 | 1,900 |
| 2002-05-10 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2002-05-09 | 185 | 188 | 185 | 188 | 5,000 | 1,880 |
| 2002-05-08 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2002-05-02 | 175 | 182 | 175 | 182 | 23,000 | 1,820 |
| 2002-04-30 | 180 | 181 | 178 | 178 | 4,000 | 1,780 |
| 2002-04-26 | 178 | 183 | 178 | 180 | 10,000 | 1,800 |
| 2002-04-25 | 177 | 177 | 175 | 175 | 2,000 | 1,750 |
| 2002-04-12 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2002-04-08 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-04-05 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2002-04-03 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2002-03-29 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-03-27 | 200 | 200 | 195 | 195 | 8,000 | 1,950 |
| 2002-03-20 | 195 | 195 | 190 | 195 | 6,000 | 1,950 |
| 2002-03-19 | 190 | 195 | 190 | 195 | 2,000 | 1,950 |
| 2002-03-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-03-15 | 190 | 190 | 180 | 185 | 8,000 | 1,850 |
| 2002-03-14 | 180 | 185 | 180 | 185 | 3,000 | 1,850 |
| 2002-03-12 | 195 | 198 | 185 | 185 | 4,000 | 1,850 |
| 2002-03-11 | 180 | 194 | 180 | 190 | 20,000 | 1,900 |
| 2002-03-08 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2002-03-07 | 165 | 170 | 165 | 170 | 11,000 | 1,700 |
| 2002-03-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-03-05 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2002-03-04 | 166 | 170 | 166 | 167 | 6,000 | 1,670 |
| 2002-03-01 | 169 | 173 | 169 | 169 | 5,000 | 1,690 |
| 2002-02-28 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2002-02-27 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2002-02-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-02-25 | 170 | 170 | 168 | 168 | 3,000 | 1,680 |
| 2002-02-21 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2002-02-20 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2002-02-18 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2002-02-13 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2002-02-12 | 170 | 170 | 165 | 165 | 6,000 | 1,650 |
| 2002-02-08 | 165 | 170 | 165 | 170 | 2,000 | 1,700 |
| 2002-02-07 | 170 | 175 | 170 | 175 | 4,000 | 1,750 |
| 2002-02-05 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-02-04 | 180 | 185 | 174 | 180 | 14,000 | 1,800 |
| 2002-02-01 | 190 | 195 | 185 | 190 | 6,000 | 1,900 |
| 2002-01-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-01-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-01-28 | 170 | 175 | 170 | 175 | 9,000 | 1,750 |
| 2002-01-25 | 175 | 175 | 170 | 171 | 5,000 | 1,710 |
| 2002-01-24 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-01-23 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2002-01-21 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-01-18 | 184 | 184 | 175 | 180 | 11,000 | 1,800 |
| 2002-01-15 | 195 | 195 | 190 | 190 | 4,000 | 1,900 |
| 2002-01-11 | 200 | 200 | 195 | 200 | 6,000 | 2,000 |
| 2002-01-10 | 200 | 200 | 195 | 195 | 7,000 | 1,950 |
| 2002-01-08 | 200 | 200 | 190 | 200 | 14,000 | 2,000 |
| 2002-01-07 | 190 | 200 | 190 | 200 | 13,000 | 2,000 |
| 2002-01-04 | 180 | 190 | 180 | 190 | 3,000 | 1,900 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
