9941 太洋物産(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 209 | 210 | 200 | 200 | 9,000 | 2,000 |
| 1997-12-25 | 225 | 225 | 210 | 210 | 9,000 | 2,100 |
| 1997-12-22 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1997-12-17 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-12-11 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-12-03 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-11-26 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1997-11-25 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1997-10-30 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1997-10-28 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-10-08 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1997-10-07 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1997-10-06 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1997-09-30 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 1997-09-29 | 342 | 342 | 341 | 341 | 2,000 | 3,410 |
| 1997-09-26 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1997-09-25 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 1997-09-24 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 1997-09-22 | 345 | 345 | 341 | 341 | 2,000 | 3,410 |
| 1997-09-03 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-09-02 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1997-08-26 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1997-08-14 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1997-08-11 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1997-08-08 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1997-08-07 | 368 | 368 | 365 | 365 | 4,000 | 3,650 |
| 1997-08-05 | 368 | 368 | 368 | 368 | 3,000 | 3,680 |
| 1997-07-29 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1997-07-24 | 380 | 380 | 365 | 365 | 2,000 | 3,650 |
| 1997-07-23 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-07-22 | 391 | 391 | 390 | 390 | 5,000 | 3,900 |
| 1997-07-16 | 391 | 391 | 390 | 390 | 10,000 | 3,900 |
| 1997-07-15 | 390 | 390 | 385 | 385 | 12,000 | 3,850 |
| 1997-07-14 | 399 | 399 | 390 | 390 | 10,000 | 3,900 |
| 1997-07-11 | 399 | 399 | 390 | 390 | 6,000 | 3,900 |
| 1997-07-10 | 410 | 410 | 400 | 400 | 21,000 | 4,000 |
| 1997-07-07 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1997-07-04 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1997-07-03 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1997-07-01 | 422 | 422 | 420 | 420 | 9,000 | 4,200 |
| 1997-06-30 | 430 | 430 | 430 | 430 | 10,000 | 4,300 |
| 1997-06-27 | 430 | 430 | 425 | 430 | 17,000 | 4,300 |
| 1997-06-26 | 430 | 430 | 425 | 425 | 5,000 | 4,250 |
| 1997-06-25 | 435 | 435 | 430 | 430 | 14,000 | 4,300 |
| 1997-06-24 | 435 | 435 | 430 | 430 | 3,000 | 4,300 |
| 1997-06-23 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1997-06-20 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1997-06-19 | 442 | 442 | 441 | 441 | 2,000 | 4,410 |
| 1997-06-17 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-06-16 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1997-06-12 | 443 | 443 | 441 | 441 | 4,000 | 4,410 |
| 1997-06-06 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1997-06-04 | 441 | 441 | 436 | 436 | 4,000 | 4,360 |
| 1997-06-03 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1997-06-02 | 436 | 436 | 425 | 425 | 3,000 | 4,250 |
| 1997-05-26 | 480 | 481 | 480 | 480 | 4,000 | 4,800 |
| 1997-05-23 | 480 | 481 | 480 | 480 | 4,000 | 4,800 |
| 1997-05-22 | 460 | 460 | 450 | 450 | 2,000 | 4,500 |
| 1997-05-21 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-05-19 | 480 | 480 | 470 | 470 | 2,000 | 4,700 |
| 1997-05-13 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 1997-05-12 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1997-05-09 | 479 | 495 | 479 | 495 | 3,000 | 4,950 |
| 1997-05-08 | 450 | 460 | 450 | 460 | 3,000 | 4,600 |
| 1997-05-01 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1997-04-28 | 455 | 455 | 450 | 450 | 2,000 | 4,500 |
| 1997-04-23 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1997-04-21 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1997-04-11 | 395 | 395 | 390 | 395 | 4,000 | 3,950 |
| 1997-04-10 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-04-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-04-03 | 405 | 405 | 400 | 400 | 13,000 | 4,000 |
| 1997-03-27 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-03-26 | 415 | 428 | 415 | 428 | 5,000 | 4,280 |
| 1997-03-24 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-03-21 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-03-19 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1997-03-14 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1997-03-07 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-03-06 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 1997-03-05 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1997-03-04 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-03-03 | 405 | 405 | 399 | 399 | 8,000 | 3,990 |
| 1997-02-28 | 400 | 410 | 400 | 410 | 8,000 | 4,100 |
| 1997-02-27 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1997-02-26 | 403 | 404 | 400 | 400 | 23,000 | 4,000 |
| 1997-02-25 | 410 | 410 | 400 | 400 | 10,000 | 4,000 |
| 1997-02-24 | 450 | 450 | 410 | 410 | 25,000 | 4,100 |
| 1997-02-20 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1997-02-19 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1997-02-18 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1997-02-14 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1997-02-10 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1997-02-07 | 520 | 520 | 510 | 510 | 9,000 | 5,100 |
| 1997-02-06 | 520 | 524 | 520 | 520 | 6,000 | 5,200 |
| 1997-02-05 | 511 | 535 | 510 | 535 | 14,000 | 5,350 |
| 1997-02-04 | 491 | 510 | 491 | 510 | 7,000 | 5,100 |
| 1997-02-03 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1997-01-30 | 510 | 510 | 500 | 500 | 4,000 | 5,000 |
| 1997-01-27 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1997-01-24 | 501 | 501 | 500 | 500 | 5,000 | 5,000 |
| 1997-01-21 | 505 | 505 | 500 | 500 | 2,000 | 5,000 |
| 1997-01-20 | 503 | 503 | 503 | 503 | 120,000 | 5,030 |
| 1997-01-17 | 503 | 503 | 503 | 503 | 120,000 | 5,030 |
| 1997-01-16 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 1997-01-10 | 512 | 512 | 510 | 510 | 12,000 | 5,100 |
| 1997-01-06 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
分割・併合履歴 ： [2017-03-29]1株→0.1株