9941 太洋物産(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1993-12-28 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 15,500 |
| 1993-12-24 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1993-12-20 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 15,400 |
| 1993-12-16 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1993-12-15 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 14,800 |
| 1993-12-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1993-12-10 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 15,000 |
| 1993-12-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1993-12-08 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 15,900 |
| 1993-12-02 | 1,650 | 1,700 | 1,650 | 1,700 | 3,000 | 17,000 |
| 1993-11-30 | 1,590 | 1,600 | 1,590 | 1,600 | 10,000 | 16,000 |
| 1993-11-29 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 15,900 |
| 1993-11-26 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 16,400 |
| 1993-11-24 | 1,710 | 1,710 | 1,690 | 1,690 | 2,000 | 16,900 |
| 1993-11-22 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 17,100 |
| 1993-11-18 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 17,100 |
| 1993-11-16 | 1,770 | 1,770 | 1,770 | 1,770 | 8,000 | 17,700 |
| 1993-11-15 | 1,770 | 1,770 | 1,750 | 1,750 | 3,000 | 17,500 |
| 1993-11-12 | 1,710 | 1,750 | 1,710 | 1,750 | 12,000 | 17,500 |
| 1993-11-11 | 1,740 | 1,740 | 1,710 | 1,710 | 8,000 | 17,100 |
| 1993-11-10 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 17,400 |
| 1993-11-09 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 17,400 |
| 1993-11-08 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 17,400 |
| 1993-11-04 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 17,400 |
| 1993-11-01 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 18,400 |
| 1993-10-29 | 1,840 | 1,840 | 1,840 | 1,840 | 6,000 | 18,400 |
| 1993-10-27 | 1,860 | 1,860 | 1,840 | 1,840 | 4,000 | 18,400 |
| 1993-10-25 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 18,900 |
| 1993-10-22 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 18,900 |
| 1993-10-21 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 18,900 |
| 1993-10-20 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 | 19,400 |
| 1993-10-19 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 19,400 |
| 1993-10-18 | 1,950 | 1,950 | 1,920 | 1,950 | 3,000 | 19,500 |
| 1993-10-15 | 1,950 | 1,950 | 1,920 | 1,920 | 2,000 | 19,200 |
| 1993-10-14 | 1,940 | 1,940 | 1,890 | 1,940 | 6,000 | 19,400 |
| 1993-10-13 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 19,500 |
| 1993-10-12 | 1,930 | 1,950 | 1,930 | 1,950 | 9,000 | 19,500 |
| 1993-10-08 | 1,990 | 2,000 | 1,990 | 2,000 | 5,000 | 20,000 |
| 1993-10-07 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 20,000 |
| 1993-10-06 | 1,990 | 2,000 | 1,980 | 2,000 | 7,000 | 20,000 |
| 1993-10-05 | 2,010 | 2,010 | 2,010 | 2,010 | 6,000 | 20,100 |
| 1993-10-04 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 20,000 |
| 1993-10-01 | 2,020 | 2,050 | 2,020 | 2,020 | 13,000 | 20,200 |
| 1993-09-30 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 20,200 |
| 1993-09-29 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 20,400 |
| 1993-09-28 | 2,040 | 2,050 | 2,040 | 2,050 | 8,000 | 20,500 |
| 1993-09-27 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 20,400 |
| 1993-09-24 | 2,060 | 2,060 | 2,050 | 2,050 | 7,000 | 20,500 |
| 1993-09-22 | 2,060 | 2,060 | 2,050 | 2,060 | 8,000 | 20,600 |
| 1993-09-21 | 2,040 | 2,090 | 2,040 | 2,080 | 11,000 | 20,800 |
| 1993-09-20 | 2,080 | 2,080 | 2,050 | 2,050 | 17,000 | 20,500 |
| 1993-09-17 | 2,090 | 2,090 | 2,090 | 2,090 | 10,000 | 20,900 |
| 1993-09-16 | 2,100 | 2,100 | 2,080 | 2,080 | 9,000 | 20,800 |
| 1993-09-14 | 2,110 | 2,110 | 2,070 | 2,070 | 22,000 | 20,700 |
| 1993-09-13 | 2,070 | 2,110 | 2,070 | 2,110 | 11,000 | 21,100 |
| 1993-09-10 | 2,110 | 2,110 | 2,070 | 2,070 | 47,000 | 20,700 |
| 1993-09-09 | 2,100 | 2,120 | 2,080 | 2,120 | 8,000 | 21,200 |
| 1993-09-08 | 2,050 | 2,060 | 2,010 | 2,030 | 31,000 | 20,300 |
| 1993-09-07 | 2,050 | 2,090 | 2,050 | 2,050 | 33,000 | 20,500 |
| 1993-09-06 | 2,170 | 2,170 | 2,040 | 2,040 | 32,000 | 20,400 |
| 1993-09-03 | 2,150 | 2,200 | 2,150 | 2,150 | 34,000 | 21,500 |
| 1993-09-02 | 2,090 | 2,160 | 2,090 | 2,150 | 34,000 | 21,500 |
| 1993-09-01 | 2,100 | 2,100 | 2,090 | 2,090 | 11,000 | 20,900 |
| 1993-08-31 | 2,150 | 2,150 | 2,090 | 2,090 | 10,000 | 20,900 |
| 1993-08-30 | 2,160 | 2,170 | 2,160 | 2,170 | 5,000 | 21,700 |
| 1993-08-27 | 2,140 | 2,140 | 2,100 | 2,100 | 3,000 | 21,000 |
| 1993-08-25 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 21,000 |
| 1993-08-20 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 21,500 |
| 1993-08-19 | 2,170 | 2,180 | 2,150 | 2,150 | 5,000 | 21,500 |
| 1993-08-17 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 21,800 |
| 1993-08-16 | 2,020 | 2,080 | 2,020 | 2,080 | 2,000 | 20,800 |
| 1993-08-13 | 2,080 | 2,080 | 2,020 | 2,040 | 15,000 | 20,400 |
| 1993-08-12 | 2,120 | 2,130 | 2,100 | 2,100 | 6,000 | 21,000 |
| 1993-08-11 | 2,110 | 2,140 | 2,110 | 2,130 | 6,000 | 21,300 |
| 1993-08-10 | 2,170 | 2,170 | 2,100 | 2,170 | 6,000 | 21,700 |
| 1993-08-09 | 2,250 | 2,250 | 2,230 | 2,230 | 5,000 | 22,300 |
| 1993-08-06 | 2,250 | 2,300 | 2,250 | 2,280 | 20,000 | 22,800 |
| 1993-08-05 | 2,230 | 2,250 | 2,210 | 2,250 | 14,000 | 22,500 |
| 1993-08-04 | 2,260 | 2,260 | 2,250 | 2,250 | 18,000 | 22,500 |
| 1993-08-03 | 2,110 | 2,160 | 2,110 | 2,160 | 2,000 | 21,600 |
| 1993-08-02 | 2,100 | 2,110 | 2,100 | 2,110 | 4,000 | 21,100 |
| 1993-07-30 | 2,100 | 2,100 | 2,050 | 2,100 | 13,000 | 21,000 |
| 1993-07-29 | 2,100 | 2,100 | 2,080 | 2,080 | 5,000 | 20,800 |
| 1993-07-28 | 2,090 | 2,100 | 2,080 | 2,100 | 10,000 | 21,000 |
| 1993-07-27 | 2,090 | 2,100 | 2,080 | 2,080 | 12,000 | 20,800 |
| 1993-07-26 | 2,100 | 2,100 | 2,090 | 2,090 | 7,000 | 20,900 |
| 1993-07-23 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 21,000 |
| 1993-07-22 | 2,110 | 2,110 | 2,100 | 2,100 | 4,000 | 21,000 |
| 1993-07-21 | 2,100 | 2,110 | 2,100 | 2,110 | 16,000 | 21,100 |
| 1993-07-20 | 2,070 | 2,100 | 2,070 | 2,100 | 4,000 | 21,000 |
| 1993-07-19 | 2,050 | 2,070 | 2,030 | 2,030 | 4,000 | 20,300 |
| 1993-07-16 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 20,500 |
| 1993-07-13 | 2,030 | 2,070 | 2,030 | 2,030 | 7,000 | 20,300 |
| 1993-07-07 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 | 20,000 |
| 1993-07-06 | 2,100 | 2,100 | 2,080 | 2,080 | 5,000 | 20,800 |
| 1993-07-05 | 2,150 | 2,150 | 2,100 | 2,100 | 6,000 | 21,000 |
| 1993-07-02 | 2,110 | 2,110 | 2,110 | 2,110 | 4,000 | 21,100 |
| 1993-07-01 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 21,000 |
| 1993-06-30 | 2,100 | 2,140 | 2,100 | 2,140 | 4,000 | 21,400 |
| 1993-06-29 | 2,100 | 2,100 | 2,090 | 2,090 | 4,000 | 20,900 |
| 1993-06-28 | 2,050 | 2,060 | 2,050 | 2,060 | 6,000 | 20,600 |
| 1993-06-24 | 1,980 | 2,000 | 1,980 | 2,000 | 4,000 | 20,000 |
| 1993-06-23 | 1,930 | 1,950 | 1,930 | 1,950 | 2,000 | 19,500 |
| 1993-06-22 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 19,300 |
| 1993-06-21 | 2,000 | 2,000 | 1,950 | 1,950 | 6,000 | 19,500 |
| 1993-06-18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 20,000 |
| 1993-06-17 | 2,000 | 2,000 | 1,980 | 1,990 | 4,000 | 19,900 |
| 1993-06-16 | 2,070 | 2,070 | 2,000 | 2,000 | 5,000 | 20,000 |
| 1993-06-11 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 22,000 |
| 1993-06-08 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 21,500 |
| 1993-06-07 | 2,310 | 2,310 | 2,300 | 2,300 | 6,000 | 23,000 |
| 1993-06-04 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 23,100 |
| 1993-06-02 | 2,450 | 2,500 | 2,450 | 2,500 | 5,000 | 25,000 |
| 1993-06-01 | 2,500 | 2,500 | 2,450 | 2,450 | 3,000 | 24,500 |
| 1993-05-31 | 2,450 | 2,550 | 2,440 | 2,550 | 55,000 | 25,500 |
| 1993-05-28 | 2,390 | 2,440 | 2,310 | 2,440 | 60,000 | 24,400 |
| 1993-05-27 | 2,250 | 2,350 | 2,220 | 2,350 | 126,000 | 23,500 |
| 1993-05-26 | 2,190 | 2,200 | 2,150 | 2,150 | 16,000 | 21,500 |
| 1993-05-25 | 2,150 | 2,200 | 2,150 | 2,200 | 68,000 | 22,000 |
| 1993-05-24 | 2,140 | 2,200 | 2,100 | 2,200 | 54,000 | 22,000 |
| 1993-05-21 | 2,170 | 2,170 | 2,120 | 2,140 | 36,000 | 21,400 |
| 1993-05-20 | 2,130 | 2,170 | 2,100 | 2,170 | 121,000 | 21,700 |
| 1993-05-19 | 2,040 | 2,130 | 2,040 | 2,130 | 87,000 | 21,300 |
| 1993-05-18 | 2,010 | 2,050 | 1,980 | 2,050 | 60,000 | 20,500 |
| 1993-05-17 | 2,000 | 2,040 | 2,000 | 2,020 | 9,000 | 20,200 |
| 1993-05-14 | 2,040 | 2,060 | 2,000 | 2,000 | 53,000 | 20,000 |
| 1993-05-13 | 2,090 | 2,090 | 2,020 | 2,040 | 92,000 | 20,400 |
| 1993-05-12 | 2,050 | 2,090 | 2,000 | 2,080 | 204,000 | 20,800 |
| 1993-05-11 | 1,880 | 2,000 | 1,880 | 2,000 | 257,000 | 20,000 |
| 1993-05-10 | 1,920 | 1,920 | 1,860 | 1,860 | 11,000 | 18,600 |
| 1993-05-07 | 1,890 | 1,930 | 1,850 | 1,930 | 107,000 | 19,300 |
| 1993-05-06 | 1,950 | 1,950 | 1,870 | 1,890 | 94,000 | 18,900 |
| 1993-04-30 | 1,900 | 1,950 | 1,870 | 1,950 | 544,000 | 19,500 |
| 1993-04-28 | 1,800 | 1,880 | 1,750 | 1,870 | 674,000 | 18,700 |
| 1993-04-27 | 1,750 | 1,750 | 1,750 | 1,750 | 416,000 | 17,500 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
