9941 太洋物産(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 700 | 700 | 651 | 651 | 4,000 | 6,510 |
| 1995-12-25 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-12-22 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-12-18 | 651 | 651 | 650 | 650 | 6,000 | 6,500 |
| 1995-12-14 | 655 | 655 | 632 | 632 | 35,000 | 6,320 |
| 1995-12-13 | 656 | 656 | 655 | 655 | 4,000 | 6,550 |
| 1995-12-12 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1995-12-11 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1995-12-07 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1995-12-06 | 653 | 660 | 650 | 655 | 9,000 | 6,550 |
| 1995-12-05 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1995-12-04 | 649 | 649 | 649 | 649 | 17,000 | 6,490 |
| 1995-12-01 | 690 | 690 | 689 | 689 | 14,000 | 6,890 |
| 1995-11-30 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1995-11-28 | 694 | 694 | 694 | 694 | 1,000 | 6,940 |
| 1995-11-27 | 700 | 700 | 694 | 694 | 3,000 | 6,940 |
| 1995-11-24 | 694 | 694 | 694 | 694 | 1,000 | 6,940 |
| 1995-11-20 | 744 | 744 | 744 | 744 | 1,000 | 7,440 |
| 1995-11-17 | 748 | 748 | 735 | 745 | 5,000 | 7,450 |
| 1995-11-16 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1995-11-15 | 768 | 768 | 768 | 768 | 2,000 | 7,680 |
| 1995-11-14 | 768 | 769 | 758 | 769 | 6,000 | 7,690 |
| 1995-11-13 | 758 | 768 | 758 | 768 | 2,000 | 7,680 |
| 1995-11-10 | 770 | 770 | 760 | 769 | 13,000 | 7,690 |
| 1995-11-09 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1995-11-08 | 799 | 799 | 769 | 769 | 3,000 | 7,690 |
| 1995-11-07 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1995-11-06 | 805 | 805 | 805 | 805 | 3,000 | 8,050 |
| 1995-11-02 | 785 | 819 | 785 | 807 | 22,000 | 8,070 |
| 1995-11-01 | 805 | 805 | 790 | 790 | 5,000 | 7,900 |
| 1995-10-31 | 850 | 850 | 819 | 820 | 8,000 | 8,200 |
| 1995-10-30 | 865 | 880 | 850 | 850 | 22,000 | 8,500 |
| 1995-10-27 | 800 | 870 | 800 | 870 | 61,000 | 8,700 |
| 1995-10-26 | 776 | 776 | 750 | 774 | 14,000 | 7,740 |
| 1995-10-25 | 790 | 790 | 750 | 770 | 7,000 | 7,700 |
| 1995-10-24 | 790 | 800 | 780 | 790 | 19,000 | 7,900 |
| 1995-10-23 | 750 | 830 | 750 | 790 | 52,000 | 7,900 |
| 1995-10-20 | 690 | 750 | 690 | 750 | 30,000 | 7,500 |
| 1995-10-19 | 709 | 709 | 690 | 690 | 25,000 | 6,900 |
| 1995-10-18 | 650 | 712 | 650 | 710 | 26,000 | 7,100 |
| 1995-10-17 | 600 | 630 | 600 | 630 | 14,000 | 6,300 |
| 1995-10-16 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1995-10-13 | 600 | 600 | 600 | 600 | 32,000 | 6,000 |
| 1995-10-09 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-10-06 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1995-10-05 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1995-10-03 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1995-10-02 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1995-09-29 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1995-09-28 | 616 | 616 | 616 | 616 | 1,000 | 6,160 |
| 1995-09-26 | 631 | 631 | 601 | 601 | 2,000 | 6,010 |
| 1995-09-22 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1995-09-21 | 650 | 650 | 641 | 641 | 5,000 | 6,410 |
| 1995-09-20 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1995-09-14 | 699 | 699 | 699 | 699 | 22,000 | 6,990 |
| 1995-09-13 | 699 | 699 | 699 | 699 | 13,000 | 6,990 |
| 1995-09-12 | 690 | 699 | 690 | 699 | 14,000 | 6,990 |
| 1995-09-11 | 699 | 699 | 699 | 699 | 2,000 | 6,990 |
| 1995-09-08 | 690 | 702 | 690 | 702 | 14,000 | 7,020 |
| 1995-09-07 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-09-06 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-09-05 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-08-30 | 682 | 682 | 671 | 671 | 2,000 | 6,710 |
| 1995-08-29 | 670 | 681 | 670 | 681 | 4,000 | 6,810 |
| 1995-08-28 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1995-08-24 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1995-08-22 | 690 | 690 | 690 | 690 | 9,000 | 6,900 |
| 1995-08-21 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1995-08-18 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1995-08-17 | 690 | 690 | 660 | 680 | 5,000 | 6,800 |
| 1995-08-16 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 1995-08-14 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1995-08-11 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-08-09 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-08-02 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-07-31 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-07-26 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-07-21 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-07-20 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1995-07-19 | 699 | 700 | 699 | 700 | 3,000 | 7,000 |
| 1995-07-18 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-07-17 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-07-14 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1995-07-13 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1995-07-12 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-07-11 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-07-10 | 700 | 700 | 690 | 690 | 2,000 | 6,900 |
| 1995-06-30 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-06-29 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1995-06-27 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-06-14 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 1995-05-12 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1995-05-10 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1995-05-09 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1995-05-02 | 950 | 950 | 901 | 901 | 3,000 | 9,010 |
| 1995-05-01 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1995-04-25 | 736 | 738 | 736 | 738 | 4,000 | 7,380 |
| 1995-04-24 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1995-04-21 | 736 | 736 | 736 | 736 | 1,000 | 7,360 |
| 1995-04-20 | 737 | 737 | 736 | 736 | 4,000 | 7,360 |
| 1995-04-19 | 736 | 736 | 736 | 736 | 1,000 | 7,360 |
| 1995-04-13 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1995-04-12 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1995-04-06 | 815 | 815 | 815 | 815 | 5,000 | 8,150 |
| 1995-04-05 | 815 | 815 | 815 | 815 | 4,000 | 8,150 |
| 1995-03-30 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1995-03-29 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1995-03-24 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1995-03-23 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1995-03-22 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1995-03-09 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1995-03-08 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-03-06 | 850 | 850 | 801 | 801 | 4,000 | 8,010 |
| 1995-03-01 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1995-02-27 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1995-02-22 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1995-02-21 | 950 | 955 | 950 | 955 | 5,000 | 9,550 |
| 1995-02-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-02-09 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1995-02-01 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1995-01-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1995-01-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1995-01-13 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 14,000 |
| 1995-01-12 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1995-01-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
