9941 太洋物産(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 529 | 530 | 529 | 530 | 2,000 | 5,300 |
| 1996-12-26 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1996-12-25 | 510 | 520 | 510 | 520 | 9,000 | 5,200 |
| 1996-12-24 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-12-20 | 560 | 560 | 530 | 530 | 10,000 | 5,300 |
| 1996-12-11 | 646 | 646 | 646 | 646 | 1,000 | 6,460 |
| 1996-12-10 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-11-19 | 695 | 700 | 695 | 700 | 13,000 | 7,000 |
| 1996-11-11 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-11-08 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1996-10-28 | 792 | 792 | 792 | 792 | 1,000 | 7,920 |
| 1996-10-21 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1996-10-16 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1996-10-14 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-10-03 | 796 | 796 | 796 | 796 | 1,000 | 7,960 |
| 1996-10-02 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-09-30 | 835 | 835 | 835 | 835 | 2,000 | 8,350 |
| 1996-09-27 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1996-09-24 | 801 | 801 | 801 | 801 | 5,000 | 8,010 |
| 1996-09-19 | 800 | 801 | 800 | 801 | 4,000 | 8,010 |
| 1996-09-18 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-09-17 | 799 | 800 | 799 | 800 | 6,000 | 8,000 |
| 1996-09-13 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1996-09-12 | 819 | 819 | 809 | 809 | 2,000 | 8,090 |
| 1996-09-09 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-08-27 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1996-08-23 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1996-08-20 | 845 | 845 | 845 | 845 | 2,000 | 8,450 |
| 1996-08-19 | 845 | 845 | 845 | 845 | 2,000 | 8,450 |
| 1996-08-15 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1996-08-13 | 850 | 850 | 850 | 850 | 14,000 | 8,500 |
| 1996-08-12 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1996-08-09 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1996-08-07 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1996-08-06 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1996-08-05 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1996-08-02 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1996-08-01 | 849 | 850 | 845 | 850 | 5,000 | 8,500 |
| 1996-07-31 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1996-07-26 | 849 | 849 | 800 | 800 | 7,000 | 8,000 |
| 1996-07-24 | 850 | 850 | 850 | 850 | 8,000 | 8,500 |
| 1996-07-19 | 881 | 881 | 870 | 870 | 2,000 | 8,700 |
| 1996-07-11 | 920 | 920 | 900 | 900 | 4,000 | 9,000 |
| 1996-07-09 | 920 | 920 | 900 | 900 | 2,000 | 9,000 |
| 1996-07-05 | 950 | 950 | 949 | 950 | 3,000 | 9,500 |
| 1996-07-04 | 948 | 948 | 935 | 940 | 4,000 | 9,400 |
| 1996-07-03 | 920 | 935 | 920 | 935 | 3,000 | 9,350 |
| 1996-07-01 | 890 | 900 | 880 | 900 | 5,000 | 9,000 |
| 1996-06-27 | 851 | 851 | 851 | 851 | 3,000 | 8,510 |
| 1996-06-26 | 850 | 850 | 845 | 845 | 2,000 | 8,450 |
| 1996-06-25 | 841 | 841 | 841 | 841 | 1,000 | 8,410 |
| 1996-06-24 | 850 | 850 | 840 | 840 | 15,000 | 8,400 |
| 1996-06-12 | 840 | 840 | 840 | 840 | 4,000 | 8,400 |
| 1996-06-04 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
| 1996-06-03 | 870 | 870 | 850 | 850 | 2,000 | 8,500 |
| 1996-05-31 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1996-05-30 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1996-05-29 | 900 | 900 | 890 | 890 | 2,000 | 8,900 |
| 1996-05-28 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1996-05-27 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1996-05-23 | 915 | 915 | 900 | 900 | 2,000 | 9,000 |
| 1996-05-22 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 1996-05-21 | 935 | 935 | 935 | 935 | 2,000 | 9,350 |
| 1996-05-20 | 925 | 925 | 925 | 925 | 3,000 | 9,250 |
| 1996-05-17 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1996-05-16 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 1996-05-15 | 925 | 925 | 925 | 925 | 6,000 | 9,250 |
| 1996-05-10 | 950 | 950 | 941 | 941 | 2,000 | 9,410 |
| 1996-05-09 | 950 | 960 | 950 | 950 | 9,000 | 9,500 |
| 1996-05-02 | 990 | 990 | 990 | 990 | 10,000 | 9,900 |
| 1996-05-01 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 10,000 |
| 1996-04-30 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1996-04-26 | 999 | 999 | 995 | 995 | 2,000 | 9,950 |
| 1996-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-04-22 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1996-04-17 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1996-04-16 | 1,080 | 1,080 | 1,050 | 1,050 | 33,000 | 10,500 |
| 1996-04-15 | 989 | 1,080 | 989 | 1,080 | 44,000 | 10,800 |
| 1996-04-12 | 980 | 989 | 970 | 989 | 9,000 | 9,890 |
| 1996-04-11 | 969 | 969 | 949 | 960 | 24,000 | 9,600 |
| 1996-04-10 | 980 | 980 | 940 | 949 | 21,000 | 9,490 |
| 1996-04-09 | 1,000 | 1,040 | 971 | 980 | 131,000 | 9,800 |
| 1996-04-08 | 890 | 970 | 860 | 970 | 91,000 | 9,700 |
| 1996-04-05 | 819 | 900 | 819 | 870 | 44,000 | 8,700 |
| 1996-04-04 | 800 | 820 | 800 | 800 | 12,000 | 8,000 |
| 1996-04-03 | 800 | 803 | 800 | 800 | 40,000 | 8,000 |
| 1996-04-02 | 752 | 752 | 752 | 752 | 1,000 | 7,520 |
| 1996-04-01 | 751 | 751 | 751 | 751 | 2,000 | 7,510 |
| 1996-03-29 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-03-28 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1996-03-26 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1996-03-22 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-03-21 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 1996-03-18 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-03-15 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-03-14 | 799 | 799 | 780 | 780 | 5,000 | 7,800 |
| 1996-03-13 | 799 | 799 | 780 | 780 | 2,000 | 7,800 |
| 1996-03-08 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1996-03-07 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-03-06 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-03-05 | 795 | 800 | 780 | 780 | 8,000 | 7,800 |
| 1996-03-01 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-02-29 | 785 | 800 | 785 | 800 | 4,000 | 8,000 |
| 1996-02-28 | 790 | 790 | 785 | 785 | 2,000 | 7,850 |
| 1996-02-27 | 798 | 800 | 798 | 800 | 3,000 | 8,000 |
| 1996-02-23 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-02-21 | 785 | 799 | 785 | 799 | 3,000 | 7,990 |
| 1996-02-20 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-02-19 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1996-02-16 | 780 | 785 | 780 | 785 | 6,000 | 7,850 |
| 1996-02-15 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 1996-02-14 | 800 | 810 | 795 | 795 | 37,000 | 7,950 |
| 1996-02-13 | 806 | 806 | 802 | 802 | 5,000 | 8,020 |
| 1996-02-09 | 805 | 814 | 802 | 802 | 9,000 | 8,020 |
| 1996-02-08 | 814 | 815 | 805 | 805 | 6,000 | 8,050 |
| 1996-02-07 | 815 | 820 | 805 | 820 | 15,000 | 8,200 |
| 1996-02-06 | 810 | 830 | 800 | 815 | 43,000 | 8,150 |
| 1996-02-05 | 820 | 847 | 815 | 815 | 50,000 | 8,150 |
| 1996-02-02 | 809 | 820 | 809 | 819 | 57,000 | 8,190 |
| 1996-02-01 | 800 | 810 | 795 | 810 | 4,000 | 8,100 |
| 1996-01-31 | 809 | 810 | 790 | 800 | 18,000 | 8,000 |
| 1996-01-30 | 800 | 820 | 800 | 815 | 30,000 | 8,150 |
| 1996-01-29 | 788 | 820 | 788 | 795 | 9,000 | 7,950 |
| 1996-01-26 | 760 | 792 | 760 | 790 | 16,000 | 7,900 |
| 1996-01-25 | 760 | 760 | 745 | 745 | 5,000 | 7,450 |
| 1996-01-23 | 751 | 760 | 740 | 740 | 14,000 | 7,400 |
| 1996-01-22 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1996-01-19 | 750 | 750 | 745 | 750 | 6,000 | 7,500 |
| 1996-01-18 | 711 | 730 | 711 | 730 | 4,000 | 7,300 |
| 1996-01-17 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-01-16 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-01-12 | 682 | 685 | 682 | 684 | 4,000 | 6,840 |
| 1996-01-10 | 681 | 681 | 681 | 681 | 3,000 | 6,810 |
| 1996-01-09 | 710 | 710 | 701 | 701 | 3,000 | 7,010 |
| 1996-01-08 | 729 | 729 | 700 | 700 | 4,000 | 7,000 |
分割・併合履歴 ： [2017-03-29]1株→0.1株