9941 太洋物産(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-24 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1998-12-18 | 182 | 202 | 182 | 202 | 2,000 | 2,020 |
| 1998-12-17 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-12-14 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1998-12-11 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 1998-12-10 | 173 | 190 | 172 | 190 | 3,000 | 1,900 |
| 1998-12-03 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1998-12-01 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1998-11-30 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 1998-11-27 | 168 | 170 | 168 | 170 | 6,000 | 1,700 |
| 1998-11-26 | 164 | 170 | 161 | 165 | 21,000 | 1,650 |
| 1998-11-25 | 169 | 169 | 161 | 161 | 7,000 | 1,610 |
| 1998-11-24 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 1998-11-12 | 170 | 178 | 170 | 178 | 6,000 | 1,780 |
| 1998-11-09 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-11-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-10-29 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1998-10-28 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1998-10-27 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 1998-10-26 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1998-10-23 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1998-10-22 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 1998-10-21 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1998-10-20 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1998-10-19 | 171 | 200 | 171 | 200 | 3,000 | 2,000 |
| 1998-10-16 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-10-12 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1998-10-09 | 156 | 215 | 156 | 215 | 3,000 | 2,150 |
| 1998-09-29 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1998-09-28 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1998-09-14 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1998-09-11 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1998-09-10 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 1998-09-09 | 200 | 240 | 200 | 240 | 2,000 | 2,400 |
| 1998-09-08 | 201 | 218 | 201 | 210 | 3,000 | 2,100 |
| 1998-08-31 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 1998-08-28 | 229 | 229 | 220 | 227 | 3,000 | 2,270 |
| 1998-08-27 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1998-08-26 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-08-14 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1998-08-12 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1998-08-11 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1998-08-06 | 206 | 206 | 203 | 206 | 7,000 | 2,060 |
| 1998-08-05 | 205 | 206 | 205 | 206 | 21,000 | 2,060 |
| 1998-07-30 | 206 | 206 | 204 | 206 | 8,000 | 2,060 |
| 1998-07-28 | 220 | 220 | 210 | 210 | 4,000 | 2,100 |
| 1998-07-27 | 220 | 220 | 215 | 220 | 5,000 | 2,200 |
| 1998-07-24 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1998-07-23 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 1998-07-22 | 216 | 216 | 206 | 216 | 5,000 | 2,160 |
| 1998-07-21 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 1998-07-17 | 216 | 216 | 216 | 216 | 4,000 | 2,160 |
| 1998-07-16 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1998-07-15 | 216 | 216 | 215 | 216 | 5,000 | 2,160 |
| 1998-07-14 | 216 | 216 | 216 | 216 | 9,000 | 2,160 |
| 1998-07-13 | 220 | 220 | 215 | 215 | 7,000 | 2,150 |
| 1998-07-10 | 220 | 220 | 216 | 220 | 5,000 | 2,200 |
| 1998-07-09 | 222 | 222 | 216 | 221 | 6,000 | 2,210 |
| 1998-07-08 | 223 | 223 | 222 | 222 | 10,000 | 2,220 |
| 1998-07-07 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
| 1998-07-06 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 1998-07-03 | 215 | 220 | 215 | 220 | 13,000 | 2,200 |
| 1998-07-02 | 207 | 210 | 207 | 210 | 3,000 | 2,100 |
| 1998-07-01 | 201 | 205 | 201 | 205 | 5,000 | 2,050 |
| 1998-06-30 | 203 | 203 | 203 | 203 | 5,000 | 2,030 |
| 1998-06-29 | 201 | 203 | 201 | 203 | 3,000 | 2,030 |
| 1998-06-26 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 1998-06-25 | 203 | 204 | 203 | 204 | 2,000 | 2,040 |
| 1998-06-24 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1998-06-19 | 205 | 210 | 205 | 210 | 7,000 | 2,100 |
| 1998-06-16 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-06-15 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 1998-06-12 | 220 | 221 | 220 | 221 | 2,000 | 2,210 |
| 1998-06-11 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1998-06-08 | 248 | 250 | 248 | 250 | 2,000 | 2,500 |
| 1998-06-05 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1998-06-03 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1998-05-29 | 285 | 290 | 279 | 280 | 4,000 | 2,800 |
| 1998-05-26 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1998-04-27 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 1998-04-23 | 290 | 295 | 290 | 295 | 3,000 | 2,950 |
| 1998-04-16 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1998-04-14 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1998-02-26 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1998-01-28 | 284 | 284 | 284 | 284 | 4,000 | 2,840 |
| 1998-01-27 | 284 | 284 | 283 | 283 | 2,000 | 2,830 |
| 1998-01-26 | 284 | 284 | 284 | 284 | 15,000 | 2,840 |
分割・併合履歴 ： [2017-03-29]1株→0.1株