9941 太洋物産(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1994-11-30 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1994-11-28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1994-11-22 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1994-11-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1994-10-26 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1994-10-25 | 1,390 | 1,390 | 1,300 | 1,330 | 6,000 | 13,300 |
| 1994-09-27 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 13,400 |
| 1994-09-19 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1994-09-16 | 1,550 | 1,550 | 1,550 | 1,550 | 9,000 | 15,500 |
| 1994-09-12 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 15,500 |
| 1994-09-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1994-09-05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1994-09-02 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1994-09-01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1994-08-31 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1994-08-30 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1994-08-29 | 1,560 | 1,560 | 1,550 | 1,560 | 3,000 | 15,600 |
| 1994-08-25 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1994-08-24 | 1,550 | 1,560 | 1,550 | 1,560 | 5,000 | 15,600 |
| 1994-08-23 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1994-08-22 | 1,550 | 1,560 | 1,550 | 1,560 | 4,000 | 15,600 |
| 1994-08-19 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1994-08-17 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1994-08-16 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 15,600 |
| 1994-08-15 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1994-08-12 | 1,550 | 1,550 | 1,530 | 1,550 | 12,000 | 15,500 |
| 1994-08-11 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 | 15,500 |
| 1994-08-10 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 15,400 |
| 1994-08-02 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1994-07-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1994-07-26 | 1,540 | 1,540 | 1,500 | 1,500 | 11,000 | 15,000 |
| 1994-07-22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1994-07-19 | 1,530 | 1,550 | 1,520 | 1,550 | 7,000 | 15,500 |
| 1994-07-13 | 1,510 | 1,510 | 1,500 | 1,510 | 10,000 | 15,100 |
| 1994-07-11 | 1,500 | 1,500 | 1,490 | 1,490 | 7,000 | 14,900 |
| 1994-07-07 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1994-07-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1994-06-30 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1994-06-29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1994-06-28 | 1,480 | 1,490 | 1,480 | 1,490 | 5,000 | 14,900 |
| 1994-06-22 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1994-06-21 | 1,500 | 1,510 | 1,500 | 1,510 | 7,000 | 15,100 |
| 1994-06-20 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1994-06-16 | 1,480 | 1,480 | 1,480 | 1,480 | 9,000 | 14,800 |
| 1994-06-14 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1994-06-09 | 1,480 | 1,480 | 1,480 | 1,480 | 11,000 | 14,800 |
| 1994-06-08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1994-06-07 | 1,480 | 1,500 | 1,480 | 1,500 | 12,000 | 15,000 |
| 1994-06-02 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1994-06-01 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1994-05-31 | 1,480 | 1,480 | 1,480 | 1,480 | 7,000 | 14,800 |
| 1994-05-30 | 1,480 | 1,500 | 1,480 | 1,500 | 5,000 | 15,000 |
| 1994-05-27 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 14,900 |
| 1994-05-25 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1994-05-24 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 15,200 |
| 1994-05-19 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 15,100 |
| 1994-05-17 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1994-05-13 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1994-05-12 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1994-05-11 | 1,550 | 1,550 | 1,500 | 1,500 | 8,000 | 15,000 |
| 1994-05-09 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1994-05-02 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1994-04-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1994-04-22 | 1,520 | 1,550 | 1,520 | 1,550 | 2,000 | 15,500 |
| 1994-04-19 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 15,700 |
| 1994-04-15 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1994-04-14 | 1,550 | 1,550 | 1,540 | 1,550 | 10,000 | 15,500 |
| 1994-04-13 | 1,580 | 1,580 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1994-04-12 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 15,800 |
| 1994-04-08 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 15,800 |
| 1994-04-07 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 15,800 |
| 1994-04-06 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 15,800 |
| 1994-04-05 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1994-04-01 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 15,700 |
| 1994-03-31 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1994-03-30 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 16,000 |
| 1994-03-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1994-03-23 | 1,560 | 1,600 | 1,560 | 1,600 | 3,000 | 16,000 |
| 1994-03-22 | 1,600 | 1,600 | 1,560 | 1,560 | 4,000 | 15,600 |
| 1994-03-18 | 1,650 | 1,650 | 1,590 | 1,600 | 11,000 | 16,000 |
| 1994-03-17 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1994-03-16 | 1,700 | 1,700 | 1,670 | 1,670 | 2,000 | 16,700 |
| 1994-03-10 | 1,890 | 1,890 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1994-03-09 | 1,890 | 2,020 | 1,890 | 1,930 | 67,000 | 19,300 |
| 1994-03-08 | 1,630 | 1,850 | 1,630 | 1,850 | 24,000 | 18,500 |
| 1994-03-07 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 16,300 |
| 1994-03-04 | 1,620 | 1,630 | 1,620 | 1,630 | 3,000 | 16,300 |
| 1994-03-03 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 16,300 |
| 1994-03-02 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 16,200 |
| 1994-03-01 | 1,630 | 1,630 | 1,620 | 1,620 | 3,000 | 16,200 |
| 1994-02-28 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 16,400 |
| 1994-02-22 | 1,650 | 1,650 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1994-02-21 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1994-02-16 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 17,100 |
| 1994-02-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1994-02-14 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1994-02-10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1994-02-09 | 1,750 | 1,750 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1994-02-08 | 1,780 | 1,830 | 1,770 | 1,770 | 13,000 | 17,700 |
| 1994-02-07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1994-02-04 | 1,680 | 1,750 | 1,680 | 1,750 | 10,000 | 17,500 |
| 1994-02-02 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1994-02-01 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1994-01-31 | 1,590 | 1,610 | 1,590 | 1,610 | 2,000 | 16,100 |
| 1994-01-26 | 1,550 | 1,550 | 1,520 | 1,520 | 2,000 | 15,200 |
| 1994-01-25 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 15,400 |
| 1994-01-24 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1994-01-19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1994-01-18 | 1,720 | 1,730 | 1,710 | 1,710 | 11,000 | 17,100 |
| 1994-01-17 | 1,570 | 1,640 | 1,570 | 1,640 | 16,000 | 16,400 |
| 1994-01-14 | 1,510 | 1,540 | 1,500 | 1,510 | 30,000 | 15,100 |
| 1994-01-13 | 1,510 | 1,510 | 1,480 | 1,500 | 7,000 | 15,000 |
| 1994-01-12 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 15,100 |
| 1994-01-07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1994-01-06 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
