9941 太洋物産(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 925 | 940 | 925 | 940 | 2,700 | 940 |
| 2022-12-29 | 943 | 943 | 914 | 924 | 5,500 | 924 |
| 2022-12-28 | 940 | 940 | 933 | 940 | 2,500 | 940 |
| 2022-12-27 | 931 | 938 | 930 | 938 | 1,700 | 938 |
| 2022-12-26 | 939 | 939 | 930 | 930 | 16,900 | 930 |
| 2022-12-23 | 940 | 940 | 932 | 934 | 2,400 | 934 |
| 2022-12-22 | 931 | 939 | 927 | 939 | 4,000 | 939 |
| 2022-12-21 | 929 | 932 | 925 | 931 | 3,100 | 931 |
| 2022-12-20 | 944 | 945 | 924 | 925 | 7,900 | 925 |
| 2022-12-19 | 943 | 947 | 939 | 943 | 3,900 | 943 |
| 2022-12-16 | 934 | 943 | 934 | 938 | 4,600 | 938 |
| 2022-12-15 | 933 | 938 | 926 | 934 | 4,900 | 934 |
| 2022-12-14 | 917 | 929 | 916 | 928 | 3,800 | 928 |
| 2022-12-13 | 908 | 919 | 908 | 917 | 3,900 | 917 |
| 2022-12-12 | 904 | 906 | 900 | 903 | 6,200 | 903 |
| 2022-12-09 | 915 | 915 | 905 | 907 | 1,600 | 907 |
| 2022-12-08 | 907 | 911 | 903 | 903 | 1,800 | 903 |
| 2022-12-07 | 911 | 915 | 903 | 907 | 4,800 | 907 |
| 2022-12-06 | 903 | 912 | 903 | 910 | 4,100 | 910 |
| 2022-12-05 | 929 | 929 | 900 | 911 | 8,800 | 911 |
| 2022-12-02 | 931 | 946 | 924 | 936 | 2,600 | 936 |
| 2022-12-01 | 941 | 944 | 920 | 931 | 8,600 | 931 |
| 2022-11-30 | 939 | 943 | 938 | 940 | 7,000 | 940 |
| 2022-11-29 | 940 | 940 | 932 | 934 | 5,200 | 934 |
| 2022-11-28 | 945 | 945 | 939 | 940 | 5,200 | 940 |
| 2022-11-25 | 945 | 947 | 932 | 943 | 7,000 | 943 |
| 2022-11-24 | 943 | 944 | 929 | 943 | 13,100 | 943 |
| 2022-11-22 | 949 | 950 | 933 | 937 | 17,200 | 937 |
| 2022-11-21 | 985 | 995 | 941 | 946 | 64,900 | 946 |
| 2022-11-18 | 933 | 1,044 | 930 | 1,009 | 137,900 | 1,009 |
| 2022-11-17 | 925 | 925 | 921 | 922 | 1,600 | 922 |
| 2022-11-16 | 927 | 927 | 912 | 925 | 3,100 | 925 |
| 2022-11-15 | 925 | 935 | 925 | 925 | 1,500 | 925 |
| 2022-11-14 | 954 | 954 | 903 | 921 | 14,100 | 921 |
| 2022-11-11 | 980 | 980 | 953 | 954 | 15,000 | 954 |
| 2022-11-10 | 974 | 992 | 964 | 992 | 11,200 | 992 |
| 2022-11-09 | 961 | 982 | 961 | 978 | 9,800 | 978 |
| 2022-11-08 | 960 | 976 | 952 | 952 | 5,500 | 952 |
| 2022-11-07 | 936 | 988 | 934 | 953 | 10,600 | 953 |
| 2022-11-04 | 925 | 930 | 919 | 930 | 1,800 | 930 |
| 2022-11-02 | 907 | 926 | 907 | 926 | 7,900 | 926 |
| 2022-11-01 | 914 | 919 | 906 | 915 | 4,100 | 915 |
| 2022-10-31 | 917 | 920 | 910 | 912 | 2,900 | 912 |
| 2022-10-28 | 908 | 914 | 908 | 908 | 3,700 | 908 |
| 2022-10-27 | 922 | 922 | 908 | 908 | 1,300 | 908 |
| 2022-10-26 | 915 | 920 | 911 | 919 | 2,900 | 919 |
| 2022-10-25 | 918 | 918 | 909 | 918 | 3,800 | 918 |
| 2022-10-24 | 922 | 922 | 910 | 918 | 3,800 | 918 |
| 2022-10-21 | 908 | 912 | 907 | 912 | 1,400 | 912 |
| 2022-10-20 | 905 | 906 | 903 | 903 | 2,100 | 903 |
| 2022-10-19 | 898 | 912 | 898 | 902 | 3,800 | 902 |
| 2022-10-18 | 900 | 902 | 898 | 898 | 2,500 | 898 |
| 2022-10-17 | 897 | 905 | 896 | 897 | 2,400 | 897 |
| 2022-10-14 | 900 | 907 | 899 | 899 | 2,800 | 899 |
| 2022-10-13 | 908 | 911 | 898 | 898 | 7,400 | 898 |
| 2022-10-12 | 904 | 924 | 904 | 923 | 4,600 | 923 |
| 2022-10-11 | 898 | 906 | 895 | 904 | 5,000 | 904 |
| 2022-10-07 | 880 | 900 | 880 | 890 | 8,900 | 890 |
| 2022-10-06 | 881 | 885 | 879 | 882 | 3,300 | 882 |
| 2022-10-05 | 888 | 888 | 874 | 880 | 6,600 | 880 |
| 2022-10-04 | 880 | 900 | 876 | 888 | 8,000 | 888 |
| 2022-10-03 | 902 | 902 | 874 | 874 | 11,900 | 874 |
| 2022-09-30 | 915 | 920 | 901 | 912 | 8,700 | 912 |
| 2022-09-29 | 957 | 957 | 904 | 913 | 69,600 | 913 |
| 2022-09-28 | 1,050 | 1,052 | 1,032 | 1,041 | 36,000 | 1,041 |
| 2022-09-27 | 1,061 | 1,063 | 1,041 | 1,041 | 27,400 | 1,041 |
| 2022-09-26 | 1,078 | 1,105 | 1,053 | 1,053 | 58,900 | 1,053 |
| 2022-09-22 | 1,059 | 1,078 | 1,055 | 1,078 | 23,700 | 1,078 |
| 2022-09-21 | 1,060 | 1,060 | 1,045 | 1,059 | 14,100 | 1,059 |
| 2022-09-20 | 1,059 | 1,080 | 1,043 | 1,058 | 39,300 | 1,058 |
| 2022-09-16 | 1,041 | 1,050 | 1,027 | 1,050 | 66,000 | 1,050 |
| 2022-09-15 | 1,016 | 1,038 | 993 | 1,027 | 391,700 | 1,027 |
| 2022-09-14 | 992 | 992 | 992 | 992 | 146,800 | 992 |
| 2022-09-13 | 830 | 958 | 830 | 842 | 59,900 | 842 |
| 2022-09-12 | 858 | 858 | 805 | 823 | 28,600 | 823 |
| 2022-09-09 | 838 | 858 | 820 | 858 | 20,400 | 858 |
| 2022-09-08 | 878 | 879 | 841 | 851 | 19,800 | 851 |
| 2022-09-07 | 861 | 864 | 847 | 863 | 2,400 | 863 |
| 2022-09-06 | 886 | 889 | 846 | 846 | 7,300 | 846 |
| 2022-09-05 | 850 | 903 | 838 | 880 | 9,200 | 880 |
| 2022-09-02 | 911 | 926 | 870 | 870 | 29,800 | 870 |
| 2022-09-01 | 956 | 956 | 933 | 933 | 3,700 | 933 |
| 2022-08-31 | 965 | 965 | 935 | 958 | 3,100 | 958 |
| 2022-08-30 | 945 | 970 | 937 | 970 | 3,300 | 970 |
| 2022-08-29 | 938 | 945 | 937 | 943 | 1,500 | 943 |
| 2022-08-26 | 959 | 959 | 950 | 953 | 3,900 | 953 |
| 2022-08-25 | 955 | 984 | 950 | 974 | 6,100 | 974 |
| 2022-08-24 | 974 | 974 | 960 | 970 | 1,500 | 970 |
| 2022-08-23 | 995 | 1,000 | 965 | 984 | 4,400 | 984 |
| 2022-08-22 | 953 | 981 | 950 | 980 | 3,800 | 980 |
| 2022-08-19 | 956 | 963 | 950 | 951 | 3,400 | 951 |
| 2022-08-18 | 982 | 982 | 937 | 956 | 30,000 | 956 |
| 2022-08-17 | 1,028 | 1,029 | 986 | 998 | 16,400 | 998 |
| 2022-08-16 | 1,096 | 1,102 | 1,020 | 1,050 | 14,800 | 1,050 |
| 2022-08-15 | 1,103 | 1,272 | 1,045 | 1,051 | 190,700 | 1,051 |
| 2022-08-12 | 899 | 1,043 | 892 | 1,043 | 4,400 | 1,043 |
| 2022-08-10 | 887 | 910 | 887 | 893 | 1,200 | 893 |
| 2022-08-09 | 901 | 904 | 901 | 902 | 1,400 | 902 |
| 2022-08-08 | 907 | 907 | 906 | 907 | 1,200 | 907 |
| 2022-08-05 | 905 | 915 | 905 | 907 | 1,500 | 907 |
| 2022-08-04 | 915 | 934 | 914 | 920 | 2,000 | 920 |
| 2022-08-03 | 901 | 920 | 900 | 916 | 1,500 | 916 |
| 2022-08-02 | 923 | 923 | 894 | 912 | 5,200 | 912 |
| 2022-08-01 | 920 | 938 | 920 | 932 | 1,700 | 932 |
| 2022-07-29 | 936 | 936 | 921 | 931 | 1,500 | 931 |
| 2022-07-28 | 920 | 989 | 910 | 932 | 10,700 | 932 |
| 2022-07-27 | 939 | 944 | 905 | 905 | 7,300 | 905 |
| 2022-07-26 | 982 | 982 | 935 | 935 | 1,000 | 935 |
| 2022-07-25 | 930 | 937 | 921 | 937 | 900 | 937 |
| 2022-07-22 | 918 | 942 | 916 | 936 | 2,800 | 936 |
| 2022-07-21 | 921 | 937 | 921 | 933 | 1,300 | 933 |
| 2022-07-20 | 923 | 955 | 914 | 940 | 5,200 | 940 |
| 2022-07-19 | 949 | 949 | 949 | 949 | 1,300 | 949 |
| 2022-07-15 | 940 | 959 | 935 | 959 | 2,500 | 959 |
| 2022-07-14 | 978 | 988 | 978 | 985 | 900 | 985 |
| 2022-07-13 | 968 | 988 | 968 | 978 | 1,200 | 978 |
| 2022-07-12 | 958 | 968 | 950 | 968 | 6,000 | 968 |
| 2022-07-11 | 945 | 958 | 941 | 958 | 2,500 | 958 |
| 2022-07-08 | 945 | 963 | 945 | 960 | 2,000 | 960 |
| 2022-07-07 | 925 | 940 | 919 | 940 | 2,100 | 940 |
| 2022-07-06 | 942 | 942 | 926 | 940 | 2,300 | 940 |
| 2022-07-05 | 949 | 949 | 913 | 942 | 5,200 | 942 |
| 2022-07-04 | 974 | 984 | 925 | 956 | 9,200 | 956 |
| 2022-07-01 | 970 | 1,011 | 970 | 988 | 700 | 988 |
| 2022-06-30 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2022-06-29 | 1,011 | 1,030 | 1,011 | 1,030 | 400 | 1,030 |
| 2022-06-28 | 995 | 1,022 | 995 | 1,015 | 1,800 | 1,015 |
| 2022-06-27 | 1,024 | 1,024 | 998 | 1,022 | 2,000 | 1,022 |
| 2022-06-24 | 1,014 | 1,025 | 1,010 | 1,025 | 1,400 | 1,025 |
| 2022-06-23 | 1,025 | 1,027 | 1,012 | 1,025 | 4,000 | 1,025 |
| 2022-06-22 | 1,090 | 1,099 | 1,037 | 1,055 | 4,400 | 1,055 |
| 2022-06-21 | 1,083 | 1,100 | 1,083 | 1,100 | 2,500 | 1,100 |
| 2022-06-20 | 1,124 | 1,124 | 1,068 | 1,099 | 7,500 | 1,099 |
| 2022-06-17 | 1,059 | 1,075 | 1,055 | 1,064 | 18,100 | 1,064 |
| 2022-06-16 | 1,050 | 1,062 | 1,048 | 1,060 | 4,200 | 1,060 |
| 2022-06-15 | 1,036 | 1,054 | 1,036 | 1,050 | 2,500 | 1,050 |
| 2022-06-14 | 1,045 | 1,055 | 1,045 | 1,046 | 1,700 | 1,046 |
| 2022-06-13 | 1,025 | 1,055 | 1,025 | 1,054 | 2,600 | 1,054 |
| 2022-06-10 | 1,046 | 1,055 | 1,009 | 1,055 | 6,300 | 1,055 |
| 2022-06-09 | 1,036 | 1,054 | 984 | 1,046 | 10,200 | 1,046 |
| 2022-06-08 | 1,049 | 1,055 | 1,043 | 1,055 | 1,800 | 1,055 |
| 2022-06-07 | 1,038 | 1,060 | 1,038 | 1,060 | 5,100 | 1,060 |
| 2022-06-06 | 1,019 | 1,057 | 1,019 | 1,057 | 2,300 | 1,057 |
| 2022-06-03 | 1,045 | 1,054 | 1,033 | 1,049 | 1,900 | 1,049 |
| 2022-06-02 | 1,042 | 1,062 | 1,030 | 1,048 | 4,500 | 1,048 |
| 2022-06-01 | 1,042 | 1,070 | 1,042 | 1,065 | 3,400 | 1,065 |
| 2022-05-31 | 1,028 | 1,065 | 1,027 | 1,062 | 6,900 | 1,062 |
| 2022-05-30 | 1,041 | 1,060 | 1,030 | 1,030 | 2,200 | 1,030 |
| 2022-05-27 | 1,055 | 1,078 | 1,035 | 1,064 | 4,800 | 1,064 |
| 2022-05-26 | 1,039 | 1,060 | 1,026 | 1,055 | 6,000 | 1,055 |
| 2022-05-25 | 1,033 | 1,098 | 1,007 | 1,047 | 15,300 | 1,047 |
| 2022-05-24 | 1,147 | 1,147 | 1,013 | 1,013 | 40,200 | 1,013 |
| 2022-05-23 | 1,076 | 1,144 | 1,053 | 1,117 | 45,700 | 1,117 |
| 2022-05-20 | 1,010 | 1,062 | 1,000 | 1,046 | 28,000 | 1,046 |
| 2022-05-19 | 979 | 1,065 | 979 | 1,030 | 40,200 | 1,030 |
| 2022-05-18 | 961 | 999 | 961 | 979 | 1,800 | 979 |
| 2022-05-17 | 939 | 967 | 939 | 961 | 2,300 | 961 |
| 2022-05-16 | 935 | 970 | 892 | 957 | 7,000 | 957 |
| 2022-05-13 | 974 | 999 | 940 | 965 | 20,200 | 965 |
| 2022-05-12 | 920 | 988 | 920 | 975 | 9,700 | 975 |
| 2022-05-11 | 890 | 936 | 890 | 929 | 4,100 | 929 |
| 2022-05-10 | 901 | 912 | 899 | 905 | 2,200 | 905 |
| 2022-05-09 | 943 | 988 | 880 | 901 | 25,600 | 901 |
| 2022-05-06 | 932 | 946 | 931 | 931 | 2,300 | 931 |
| 2022-05-02 | 942 | 951 | 930 | 941 | 4,500 | 941 |
| 2022-04-28 | 933 | 950 | 933 | 942 | 1,600 | 942 |
| 2022-04-27 | 953 | 1,051 | 924 | 948 | 21,800 | 948 |
| 2022-04-26 | 950 | 965 | 927 | 953 | 8,300 | 953 |
| 2022-04-25 | 950 | 952 | 950 | 951 | 1,400 | 951 |
| 2022-04-22 | 966 | 966 | 950 | 951 | 5,700 | 951 |
| 2022-04-21 | 970 | 979 | 953 | 955 | 1,400 | 955 |
| 2022-04-20 | 978 | 993 | 977 | 977 | 1,200 | 977 |
| 2022-04-19 | 988 | 1,002 | 978 | 978 | 1,600 | 978 |
| 2022-04-18 | 986 | 1,005 | 982 | 997 | 3,000 | 997 |
| 2022-04-15 | 988 | 1,004 | 985 | 986 | 3,300 | 986 |
| 2022-04-14 | 995 | 1,009 | 985 | 1,000 | 5,400 | 1,000 |
| 2022-04-13 | 1,006 | 1,006 | 963 | 995 | 3,600 | 995 |
| 2022-04-12 | 962 | 1,005 | 962 | 993 | 7,400 | 993 |
| 2022-04-11 | 1,026 | 1,044 | 918 | 964 | 18,600 | 964 |
| 2022-04-08 | 1,045 | 1,045 | 1,000 | 1,003 | 13,100 | 1,003 |
| 2022-04-07 | 1,047 | 1,052 | 1,035 | 1,037 | 3,800 | 1,037 |
| 2022-04-06 | 1,075 | 1,075 | 1,053 | 1,057 | 4,200 | 1,057 |
| 2022-04-05 | 1,054 | 1,130 | 1,054 | 1,084 | 8,800 | 1,084 |
| 2022-04-04 | 1,057 | 1,057 | 1,021 | 1,049 | 4,200 | 1,049 |
| 2022-04-01 | 1,043 | 1,057 | 1,041 | 1,041 | 3,500 | 1,041 |
| 2022-03-31 | 1,054 | 1,069 | 1,040 | 1,060 | 8,300 | 1,060 |
| 2022-03-30 | 1,069 | 1,071 | 1,028 | 1,060 | 8,100 | 1,060 |
| 2022-03-29 | 1,042 | 1,059 | 1,026 | 1,027 | 5,500 | 1,027 |
| 2022-03-28 | 1,106 | 1,106 | 1,041 | 1,050 | 11,500 | 1,050 |
| 2022-03-25 | 1,125 | 1,133 | 1,100 | 1,106 | 6,300 | 1,106 |
| 2022-03-24 | 1,105 | 1,124 | 1,105 | 1,124 | 4,600 | 1,124 |
| 2022-03-23 | 1,131 | 1,139 | 1,100 | 1,111 | 15,400 | 1,111 |
| 2022-03-22 | 1,137 | 1,160 | 1,110 | 1,126 | 5,800 | 1,126 |
| 2022-03-18 | 1,111 | 1,179 | 1,111 | 1,140 | 18,200 | 1,140 |
| 2022-03-17 | 1,117 | 1,154 | 1,107 | 1,119 | 9,300 | 1,119 |
| 2022-03-16 | 1,106 | 1,118 | 1,082 | 1,104 | 6,900 | 1,104 |
| 2022-03-15 | 1,120 | 1,120 | 1,031 | 1,106 | 15,300 | 1,106 |
| 2022-03-14 | 1,145 | 1,180 | 1,050 | 1,094 | 49,300 | 1,094 |
| 2022-03-11 | 1,139 | 1,179 | 1,130 | 1,147 | 21,600 | 1,147 |
| 2022-03-10 | 1,121 | 1,297 | 1,121 | 1,199 | 83,000 | 1,199 |
| 2022-03-09 | 1,100 | 1,119 | 1,073 | 1,086 | 18,400 | 1,086 |
| 2022-03-08 | 1,183 | 1,197 | 1,086 | 1,097 | 21,200 | 1,097 |
| 2022-03-07 | 1,229 | 1,229 | 1,138 | 1,160 | 41,400 | 1,160 |
| 2022-03-04 | 1,324 | 1,341 | 1,252 | 1,259 | 45,300 | 1,259 |
| 2022-03-03 | 1,680 | 1,840 | 1,356 | 1,414 | 195,800 | 1,414 |
| 2022-03-02 | 1,318 | 1,596 | 1,298 | 1,596 | 60,700 | 1,596 |
| 2022-03-01 | 1,215 | 1,418 | 1,196 | 1,296 | 42,300 | 1,296 |
| 2022-02-28 | 1,170 | 1,255 | 1,170 | 1,213 | 10,500 | 1,213 |
| 2022-02-25 | 1,203 | 1,203 | 1,131 | 1,179 | 18,400 | 1,179 |
| 2022-02-24 | 1,110 | 1,297 | 1,110 | 1,143 | 30,900 | 1,143 |
| 2022-02-22 | 1,101 | 1,151 | 1,101 | 1,124 | 3,200 | 1,124 |
| 2022-02-21 | 1,166 | 1,166 | 1,070 | 1,124 | 7,500 | 1,124 |
| 2022-02-18 | 1,177 | 1,211 | 1,140 | 1,188 | 10,600 | 1,188 |
| 2022-02-17 | 1,273 | 1,292 | 1,201 | 1,202 | 19,100 | 1,202 |
| 2022-02-16 | 1,260 | 1,339 | 1,260 | 1,299 | 10,200 | 1,299 |
| 2022-02-15 | 1,312 | 1,347 | 1,250 | 1,251 | 7,300 | 1,251 |
| 2022-02-14 | 1,425 | 1,425 | 1,311 | 1,312 | 20,400 | 1,312 |
| 2022-02-10 | 1,338 | 1,440 | 1,302 | 1,425 | 24,100 | 1,425 |
| 2022-02-09 | 1,274 | 1,405 | 1,232 | 1,368 | 15,700 | 1,368 |
| 2022-02-08 | 1,445 | 1,483 | 1,300 | 1,334 | 39,100 | 1,334 |
| 2022-02-07 | 1,383 | 1,519 | 1,361 | 1,433 | 35,600 | 1,433 |
| 2022-02-04 | 1,290 | 1,380 | 1,260 | 1,358 | 23,200 | 1,358 |
| 2022-02-03 | 1,275 | 1,319 | 1,231 | 1,294 | 22,700 | 1,294 |
| 2022-02-02 | 1,211 | 1,391 | 1,180 | 1,302 | 72,800 | 1,302 |
| 2022-02-01 | 1,200 | 1,200 | 1,150 | 1,181 | 23,000 | 1,181 |
| 2022-01-31 | 1,162 | 1,200 | 1,139 | 1,160 | 40,200 | 1,160 |
| 2022-01-28 | 1,191 | 1,400 | 1,169 | 1,192 | 145,800 | 1,192 |
| 2022-01-27 | 1,188 | 1,280 | 1,154 | 1,154 | 52,900 | 1,154 |
| 2022-01-26 | 1,142 | 1,238 | 1,142 | 1,218 | 42,500 | 1,218 |
| 2022-01-25 | 1,200 | 1,223 | 1,126 | 1,149 | 30,500 | 1,149 |
| 2022-01-24 | 1,254 | 1,269 | 1,186 | 1,215 | 59,500 | 1,215 |
| 2022-01-21 | 1,557 | 1,557 | 1,258 | 1,344 | 111,600 | 1,344 |
| 2022-01-20 | 1,868 | 1,868 | 1,589 | 1,589 | 72,500 | 1,589 |
| 2022-01-19 | 1,829 | 2,098 | 1,795 | 1,989 | 77,800 | 1,989 |
| 2022-01-18 | 1,786 | 1,871 | 1,767 | 1,825 | 23,900 | 1,825 |
| 2022-01-17 | 1,854 | 1,912 | 1,740 | 1,890 | 62,600 | 1,890 |
| 2022-01-14 | 2,031 | 2,152 | 1,900 | 1,934 | 45,000 | 1,934 |
| 2022-01-13 | 2,349 | 2,497 | 2,011 | 2,131 | 163,700 | 2,131 |
| 2022-01-12 | 2,451 | 2,547 | 1,925 | 2,051 | 199,300 | 2,051 |
| 2022-01-11 | 2,198 | 2,283 | 2,133 | 2,283 | 53,700 | 2,283 |
| 2022-01-07 | 1,810 | 2,038 | 1,646 | 1,883 | 216,200 | 1,883 |
| 2022-01-06 | 1,470 | 1,699 | 1,470 | 1,690 | 314,600 | 1,690 |
| 2022-01-05 | 1,270 | 1,411 | 1,201 | 1,399 | 67,900 | 1,399 |
| 2022-01-04 | 1,265 | 1,453 | 1,153 | 1,278 | 93,300 | 1,278 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
