9941 太洋物産(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 645 | 645 | 639 | 644 | 2,500 | 644 |
| 2025-12-09 | 645 | 649 | 640 | 645 | 5,900 | 645 |
| 2025-12-08 | 645 | 655 | 645 | 645 | 5,700 | 645 |
| 2025-12-05 | 655 | 659 | 655 | 655 | 2,200 | 655 |
| 2025-12-04 | 653 | 658 | 642 | 654 | 5,900 | 654 |
| 2025-12-03 | 659 | 659 | 646 | 649 | 3,200 | 649 |
| 2025-12-02 | 655 | 659 | 654 | 659 | 700 | 659 |
| 2025-12-01 | 657 | 658 | 652 | 658 | 1,800 | 658 |
| 2025-11-28 | 645 | 660 | 645 | 657 | 3,000 | 657 |
| 2025-11-27 | 650 | 667 | 647 | 647 | 5,300 | 647 |
| 2025-11-26 | 670 | 680 | 630 | 653 | 21,500 | 653 |
| 2025-11-25 | 660 | 680 | 660 | 670 | 5,100 | 670 |
| 2025-11-21 | 654 | 654 | 651 | 654 | 1,900 | 654 |
| 2025-11-20 | 659 | 667 | 650 | 664 | 3,500 | 664 |
| 2025-11-19 | 672 | 674 | 653 | 659 | 3,100 | 659 |
| 2025-11-18 | 690 | 690 | 651 | 672 | 10,200 | 672 |
| 2025-11-17 | 733 | 733 | 693 | 696 | 13,500 | 696 |
| 2025-11-14 | 664 | 765 | 664 | 731 | 39,100 | 731 |
| 2025-11-13 | 662 | 671 | 654 | 665 | 7,400 | 665 |
| 2025-11-12 | 645 | 669 | 640 | 669 | 21,300 | 669 |
| 2025-11-11 | 648 | 648 | 635 | 643 | 5,400 | 643 |
| 2025-11-10 | 656 | 659 | 645 | 645 | 12,100 | 645 |
| 2025-11-07 | 660 | 661 | 659 | 661 | 5,900 | 661 |
| 2025-11-06 | 661 | 664 | 661 | 664 | 6,200 | 664 |
| 2025-11-05 | 669 | 669 | 660 | 663 | 4,500 | 663 |
| 2025-11-04 | 674 | 674 | 669 | 669 | 4,900 | 669 |
| 2025-10-31 | 700 | 700 | 668 | 680 | 17,900 | 680 |
| 2025-10-30 | 715 | 715 | 693 | 700 | 10,500 | 700 |
| 2025-10-29 | 720 | 720 | 716 | 716 | 10,400 | 716 |
| 2025-10-28 | 730 | 730 | 723 | 723 | 2,800 | 723 |
| 2025-10-27 | 730 | 733 | 726 | 730 | 8,100 | 730 |
| 2025-10-24 | 731 | 733 | 726 | 730 | 4,800 | 730 |
| 2025-10-23 | 722 | 731 | 720 | 730 | 9,000 | 730 |
| 2025-10-22 | 731 | 733 | 726 | 726 | 9,900 | 726 |
| 2025-10-21 | 728 | 735 | 728 | 731 | 5,600 | 731 |
| 2025-10-20 | 734 | 736 | 733 | 733 | 9,100 | 733 |
| 2025-10-17 | 733 | 740 | 728 | 740 | 14,300 | 740 |
| 2025-10-16 | 735 | 742 | 732 | 735 | 7,700 | 735 |
| 2025-10-15 | 741 | 746 | 735 | 735 | 8,300 | 735 |
| 2025-10-14 | 741 | 747 | 732 | 734 | 18,200 | 734 |
| 2025-10-10 | 746 | 755 | 746 | 746 | 10,800 | 746 |
| 2025-10-09 | 754 | 757 | 748 | 749 | 19,200 | 749 |
| 2025-10-08 | 755 | 767 | 750 | 754 | 19,600 | 754 |
| 2025-10-07 | 765 | 767 | 752 | 760 | 23,700 | 760 |
| 2025-10-06 | 770 | 776 | 765 | 765 | 15,100 | 765 |
| 2025-10-03 | 775 | 775 | 754 | 767 | 26,300 | 767 |
| 2025-10-02 | 769 | 777 | 752 | 770 | 21,200 | 770 |
| 2025-10-01 | 780 | 780 | 771 | 771 | 15,100 | 771 |
| 2025-09-30 | 797 | 799 | 780 | 780 | 30,500 | 780 |
| 2025-09-29 | 800 | 801 | 780 | 790 | 62,500 | 790 |
| 2025-09-26 | 835 | 842 | 830 | 832 | 128,700 | 832 |
| 2025-09-25 | 998 | 998 | 840 | 859 | 234,500 | 859 |
| 2025-09-24 | 1,007 | 1,009 | 1,002 | 1,004 | 7,400 | 1,004 |
| 2025-09-22 | 1,005 | 1,009 | 996 | 1,009 | 13,200 | 1,009 |
| 2025-09-19 | 1,006 | 1,006 | 994 | 1,006 | 5,900 | 1,006 |
| 2025-09-18 | 995 | 999 | 992 | 999 | 4,700 | 999 |
| 2025-09-17 | 996 | 996 | 992 | 995 | 3,400 | 995 |
| 2025-09-16 | 998 | 1,002 | 990 | 996 | 12,500 | 996 |
| 2025-09-12 | 1,001 | 1,001 | 998 | 998 | 3,900 | 998 |
| 2025-09-11 | 999 | 1,000 | 998 | 999 | 5,000 | 999 |
| 2025-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,800 | 1,000 |
| 2025-09-09 | 1,003 | 1,003 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2025-09-08 | 1,000 | 1,003 | 1,000 | 1,003 | 5,400 | 1,003 |
| 2025-09-05 | 1,006 | 1,006 | 999 | 1,000 | 5,000 | 1,000 |
| 2025-09-04 | 1,000 | 1,005 | 999 | 1,001 | 3,800 | 1,001 |
| 2025-09-03 | 1,000 | 1,006 | 999 | 1,006 | 7,800 | 1,006 |
| 2025-09-02 | 1,001 | 1,006 | 1,000 | 1,000 | 12,600 | 1,000 |
| 2025-09-01 | 1,000 | 1,009 | 1,000 | 1,004 | 11,600 | 1,004 |
| 2025-08-29 | 998 | 1,005 | 998 | 1,001 | 10,400 | 1,001 |
| 2025-08-28 | 1,005 | 1,007 | 1,000 | 1,006 | 12,000 | 1,006 |
| 2025-08-27 | 1,005 | 1,005 | 1,001 | 1,004 | 2,400 | 1,004 |
| 2025-08-26 | 1,007 | 1,007 | 999 | 1,000 | 2,100 | 1,000 |
| 2025-08-25 | 998 | 1,004 | 998 | 1,004 | 3,700 | 1,004 |
| 2025-08-22 | 1,001 | 1,002 | 998 | 999 | 2,800 | 999 |
| 2025-08-21 | 1,009 | 1,009 | 1,000 | 1,005 | 5,100 | 1,005 |
| 2025-08-20 | 999 | 1,008 | 997 | 1,008 | 1,400 | 1,008 |
| 2025-08-19 | 1,000 | 1,002 | 1,000 | 1,002 | 700 | 1,002 |
| 2025-08-18 | 1,000 | 1,006 | 998 | 998 | 2,100 | 998 |
| 2025-08-15 | 1,009 | 1,009 | 998 | 998 | 6,300 | 998 |
| 2025-08-14 | 1,000 | 1,010 | 998 | 1,009 | 4,000 | 1,009 |
| 2025-08-13 | 1,005 | 1,009 | 996 | 996 | 4,300 | 996 |
| 2025-08-12 | 995 | 1,000 | 995 | 997 | 3,200 | 997 |
| 2025-08-08 | 1,005 | 1,005 | 994 | 994 | 7,500 | 994 |
| 2025-08-07 | 1,002 | 1,003 | 1,001 | 1,002 | 3,000 | 1,002 |
| 2025-08-06 | 1,004 | 1,004 | 1,002 | 1,002 | 500 | 1,002 |
| 2025-08-05 | 1,001 | 1,004 | 1,001 | 1,004 | 1,200 | 1,004 |
| 2025-08-04 | 1,002 | 1,011 | 999 | 1,002 | 5,100 | 1,002 |
| 2025-08-01 | 1,006 | 1,009 | 1,002 | 1,009 | 1,500 | 1,009 |
| 2025-07-31 | 1,006 | 1,013 | 1,000 | 1,006 | 4,000 | 1,006 |
| 2025-07-30 | 1,004 | 1,017 | 1,004 | 1,006 | 1,300 | 1,006 |
| 2025-07-29 | 1,012 | 1,026 | 1,001 | 1,009 | 4,900 | 1,009 |
| 2025-07-28 | 1,036 | 1,039 | 999 | 1,010 | 5,800 | 1,010 |
| 2025-07-25 | 1,020 | 1,032 | 1,020 | 1,021 | 3,100 | 1,021 |
| 2025-07-24 | 1,016 | 1,020 | 1,013 | 1,020 | 500 | 1,020 |
| 2025-07-23 | 1,012 | 1,027 | 1,010 | 1,016 | 3,600 | 1,016 |
| 2025-07-22 | 1,013 | 1,032 | 1,013 | 1,031 | 2,600 | 1,031 |
| 2025-07-18 | 1,038 | 1,038 | 1,020 | 1,021 | 1,600 | 1,021 |
| 2025-07-17 | 1,010 | 1,058 | 1,009 | 1,045 | 28,000 | 1,045 |
| 2025-07-16 | 1,005 | 1,007 | 994 | 1,007 | 2,200 | 1,007 |
| 2025-07-15 | 1,010 | 1,015 | 998 | 1,005 | 6,900 | 1,005 |
| 2025-07-14 | 1,009 | 1,020 | 1,003 | 1,010 | 9,900 | 1,010 |
| 2025-07-11 | 994 | 1,000 | 994 | 999 | 3,500 | 999 |
| 2025-07-10 | 994 | 994 | 994 | 994 | 200 | 994 |
| 2025-07-09 | 995 | 998 | 995 | 998 | 1,100 | 998 |
| 2025-07-08 | 997 | 998 | 995 | 995 | 600 | 995 |
| 2025-07-07 | 992 | 1,000 | 990 | 990 | 4,300 | 990 |
| 2025-07-04 | 997 | 997 | 994 | 995 | 700 | 995 |
| 2025-07-03 | 997 | 997 | 997 | 997 | 100 | 997 |
| 2025-07-02 | 999 | 999 | 994 | 994 | 2,000 | 994 |
| 2025-07-01 | 994 | 998 | 994 | 995 | 700 | 995 |
| 2025-06-30 | 999 | 999 | 994 | 994 | 1,500 | 994 |
| 2025-06-27 | 994 | 998 | 992 | 993 | 3,000 | 993 |
| 2025-06-26 | 996 | 996 | 987 | 994 | 1,600 | 994 |
| 2025-06-25 | 985 | 986 | 984 | 986 | 900 | 986 |
| 2025-06-24 | 990 | 1,000 | 985 | 988 | 4,300 | 988 |
| 2025-06-23 | 995 | 995 | 990 | 990 | 1,200 | 990 |
| 2025-06-20 | 987 | 1,000 | 984 | 991 | 5,500 | 991 |
| 2025-06-19 | 991 | 991 | 991 | 991 | 500 | 991 |
| 2025-06-18 | 983 | 988 | 982 | 987 | 2,100 | 987 |
| 2025-06-17 | 980 | 982 | 978 | 980 | 900 | 980 |
| 2025-06-16 | 980 | 980 | 977 | 980 | 500 | 980 |
| 2025-06-13 | 983 | 983 | 975 | 975 | 2,100 | 975 |
| 2025-06-12 | 977 | 985 | 977 | 983 | 2,300 | 983 |
| 2025-06-11 | 977 | 977 | 975 | 975 | 600 | 975 |
| 2025-06-10 | 977 | 977 | 977 | 977 | 900 | 977 |
| 2025-06-09 | 984 | 984 | 973 | 975 | 2,500 | 975 |
| 2025-06-06 | 980 | 980 | 976 | 980 | 800 | 980 |
| 2025-06-05 | 985 | 985 | 972 | 979 | 2,100 | 979 |
| 2025-06-04 | 975 | 979 | 973 | 973 | 3,100 | 973 |
| 2025-06-03 | 978 | 985 | 977 | 977 | 700 | 977 |
| 2025-06-02 | 975 | 986 | 975 | 986 | 2,400 | 986 |
| 2025-05-30 | 967 | 975 | 966 | 975 | 800 | 975 |
| 2025-05-29 | 976 | 976 | 963 | 967 | 1,000 | 967 |
| 2025-05-28 | 961 | 975 | 961 | 975 | 2,300 | 975 |
| 2025-05-27 | 973 | 973 | 960 | 960 | 300 | 960 |
| 2025-05-26 | 978 | 978 | 960 | 969 | 3,600 | 969 |
| 2025-05-23 | 976 | 976 | 952 | 963 | 2,200 | 963 |
| 2025-05-22 | 969 | 969 | 960 | 960 | 2,200 | 960 |
| 2025-05-21 | 970 | 970 | 970 | 970 | 1,200 | 970 |
| 2025-05-20 | 978 | 994 | 968 | 975 | 3,200 | 975 |
| 2025-05-19 | 948 | 975 | 948 | 963 | 3,900 | 963 |
| 2025-05-16 | 943 | 960 | 943 | 948 | 3,900 | 948 |
| 2025-05-15 | 951 | 953 | 943 | 943 | 3,500 | 943 |
| 2025-05-14 | 940 | 960 | 940 | 953 | 2,400 | 953 |
| 2025-05-13 | 941 | 941 | 930 | 940 | 600 | 940 |
| 2025-05-12 | 939 | 939 | 931 | 931 | 1,200 | 931 |
| 2025-05-09 | 941 | 947 | 939 | 939 | 700 | 939 |
| 2025-05-08 | 940 | 940 | 939 | 939 | 1,600 | 939 |
| 2025-05-07 | 940 | 940 | 938 | 938 | 200 | 938 |
| 2025-05-02 | 928 | 935 | 928 | 935 | 400 | 935 |
| 2025-05-01 | 925 | 950 | 925 | 935 | 3,100 | 935 |
| 2025-04-30 | 932 | 937 | 932 | 935 | 800 | 935 |
| 2025-04-28 | 923 | 1,007 | 918 | 933 | 19,700 | 933 |
| 2025-04-25 | 957 | 970 | 950 | 950 | 1,700 | 950 |
| 2025-04-24 | 971 | 971 | 954 | 954 | 2,800 | 954 |
| 2025-04-23 | 985 | 997 | 970 | 973 | 7,500 | 973 |
| 2025-04-22 | 966 | 989 | 952 | 985 | 7,000 | 985 |
| 2025-04-21 | 995 | 995 | 968 | 973 | 9,300 | 973 |
| 2025-04-18 | 1,000 | 1,000 | 955 | 999 | 41,400 | 999 |
| 2025-04-17 | 901 | 997 | 880 | 982 | 113,000 | 982 |
| 2025-04-16 | 913 | 963 | 888 | 890 | 55,900 | 890 |
| 2025-04-15 | 926 | 937 | 912 | 913 | 5,800 | 913 |
| 2025-04-14 | 934 | 934 | 908 | 921 | 2,900 | 921 |
| 2025-04-11 | 887 | 950 | 874 | 877 | 60,200 | 877 |
| 2025-04-10 | 875 | 887 | 874 | 887 | 3,000 | 887 |
| 2025-04-09 | 856 | 874 | 852 | 870 | 5,400 | 870 |
| 2025-04-08 | 839 | 868 | 835 | 860 | 10,200 | 860 |
| 2025-04-07 | 875 | 875 | 839 | 839 | 17,900 | 839 |
| 2025-04-04 | 878 | 911 | 877 | 882 | 6,600 | 882 |
| 2025-04-03 | 877 | 880 | 877 | 879 | 3,400 | 879 |
| 2025-04-02 | 894 | 894 | 882 | 890 | 2,200 | 890 |
| 2025-04-01 | 902 | 902 | 885 | 893 | 3,600 | 893 |
| 2025-03-31 | 917 | 920 | 891 | 891 | 2,900 | 891 |
| 2025-03-28 | 883 | 920 | 883 | 902 | 5,100 | 902 |
| 2025-03-27 | 896 | 899 | 887 | 887 | 2,300 | 887 |
| 2025-03-26 | 895 | 898 | 886 | 898 | 1,300 | 898 |
| 2025-03-25 | 893 | 894 | 886 | 893 | 3,700 | 893 |
| 2025-03-24 | 894 | 894 | 885 | 885 | 2,800 | 885 |
| 2025-03-21 | 894 | 895 | 889 | 889 | 2,100 | 889 |
| 2025-03-19 | 885 | 898 | 884 | 888 | 2,600 | 888 |
| 2025-03-18 | 883 | 887 | 883 | 885 | 2,100 | 885 |
| 2025-03-17 | 898 | 899 | 886 | 886 | 1,500 | 886 |
| 2025-03-14 | 891 | 898 | 891 | 898 | 2,200 | 898 |
| 2025-03-13 | 888 | 888 | 886 | 888 | 600 | 888 |
| 2025-03-12 | 885 | 885 | 884 | 885 | 1,200 | 885 |
| 2025-03-11 | 881 | 885 | 878 | 885 | 2,000 | 885 |
| 2025-03-10 | 881 | 881 | 881 | 881 | 600 | 881 |
| 2025-03-07 | 877 | 883 | 877 | 883 | 1,800 | 883 |
| 2025-03-06 | 885 | 885 | 883 | 883 | 700 | 883 |
| 2025-03-05 | 882 | 883 | 878 | 880 | 1,600 | 880 |
| 2025-03-04 | 877 | 883 | 877 | 883 | 700 | 883 |
| 2025-03-03 | 889 | 889 | 876 | 884 | 1,400 | 884 |
| 2025-02-28 | 888 | 888 | 876 | 880 | 1,200 | 880 |
| 2025-02-27 | 880 | 888 | 880 | 888 | 1,000 | 888 |
| 2025-02-26 | 892 | 892 | 877 | 878 | 1,800 | 878 |
| 2025-02-25 | 895 | 895 | 886 | 886 | 1,300 | 886 |
| 2025-02-21 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2025-02-20 | 879 | 892 | 878 | 892 | 1,400 | 892 |
| 2025-02-19 | 892 | 892 | 877 | 878 | 2,500 | 878 |
| 2025-02-18 | 880 | 897 | 880 | 892 | 1,200 | 892 |
| 2025-02-17 | 883 | 890 | 880 | 880 | 7,100 | 880 |
| 2025-02-14 | 904 | 906 | 891 | 898 | 1,700 | 898 |
| 2025-02-13 | 899 | 908 | 893 | 904 | 1,000 | 904 |
| 2025-02-12 | 886 | 896 | 886 | 896 | 3,800 | 896 |
| 2025-02-10 | 885 | 889 | 883 | 889 | 2,300 | 889 |
| 2025-02-07 | 883 | 885 | 883 | 884 | 1,800 | 884 |
| 2025-02-06 | 881 | 883 | 881 | 883 | 400 | 883 |
| 2025-02-05 | 882 | 882 | 881 | 881 | 1,200 | 881 |
| 2025-02-04 | 882 | 882 | 882 | 882 | 300 | 882 |
| 2025-02-03 | 884 | 884 | 876 | 882 | 1,100 | 882 |
| 2025-01-31 | 877 | 884 | 877 | 884 | 1,900 | 884 |
| 2025-01-30 | 883 | 883 | 879 | 879 | 3,900 | 879 |
| 2025-01-29 | 886 | 886 | 880 | 883 | 1,500 | 883 |
| 2025-01-28 | 886 | 886 | 886 | 886 | 200 | 886 |
| 2025-01-27 | 885 | 887 | 872 | 887 | 2,100 | 887 |
| 2025-01-24 | 880 | 886 | 878 | 885 | 1,000 | 885 |
| 2025-01-23 | 880 | 880 | 871 | 879 | 700 | 879 |
| 2025-01-22 | 882 | 887 | 882 | 886 | 4,400 | 886 |
| 2025-01-21 | 871 | 872 | 868 | 872 | 800 | 872 |
| 2025-01-20 | 872 | 873 | 862 | 866 | 2,700 | 866 |
| 2025-01-17 | 873 | 877 | 872 | 872 | 1,400 | 872 |
| 2025-01-16 | 878 | 878 | 872 | 872 | 1,700 | 872 |
| 2025-01-15 | 873 | 876 | 873 | 874 | 2,800 | 874 |
| 2025-01-14 | 872 | 872 | 872 | 872 | 1,400 | 872 |
| 2025-01-10 | 873 | 874 | 873 | 874 | 300 | 874 |
| 2025-01-09 | 878 | 878 | 874 | 874 | 1,700 | 874 |
| 2025-01-08 | 876 | 882 | 876 | 882 | 1,100 | 882 |
| 2025-01-07 | 871 | 882 | 871 | 882 | 3,100 | 882 |
| 2025-01-06 | 867 | 880 | 867 | 871 | 7,500 | 871 |
分割・併合履歴 ： [2017-03-29]1株→0.1株