9941 太洋物産(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-12-27 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-12-22 | 190 | 190 | 182 | 182 | 2,000 | 1,820 |
| 1999-12-21 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-12-20 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-12-16 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1999-12-13 | 205 | 205 | 201 | 201 | 3,000 | 2,010 |
| 1999-12-07 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 1999-12-06 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1999-12-03 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1999-12-02 | 234 | 235 | 234 | 235 | 9,000 | 2,350 |
| 1999-12-01 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 1999-11-30 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-11-29 | 235 | 235 | 229 | 235 | 6,000 | 2,350 |
| 1999-11-26 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-11-25 | 237 | 237 | 237 | 237 | 6,000 | 2,370 |
| 1999-11-24 | 237 | 237 | 232 | 237 | 4,000 | 2,370 |
| 1999-11-22 | 245 | 245 | 236 | 236 | 3,000 | 2,360 |
| 1999-11-19 | 230 | 230 | 229 | 230 | 3,000 | 2,300 |
| 1999-11-18 | 243 | 243 | 231 | 236 | 3,000 | 2,360 |
| 1999-11-17 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 1999-11-11 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 1999-11-10 | 261 | 269 | 261 | 269 | 7,000 | 2,690 |
| 1999-10-18 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 1999-10-14 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1999-10-12 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1999-10-07 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1999-10-04 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1999-10-01 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1999-09-30 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1999-09-29 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-09-28 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1999-09-27 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1999-09-24 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1999-09-22 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1999-09-17 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1999-09-16 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1999-09-14 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1999-09-09 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-09-06 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1999-09-03 | 305 | 310 | 305 | 310 | 3,000 | 3,100 |
| 1999-09-01 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-08-31 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-08-30 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1999-08-27 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 1999-08-23 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1999-08-20 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1999-08-19 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1999-08-18 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1999-08-17 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1999-08-13 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1999-08-11 | 299 | 299 | 299 | 299 | 4,000 | 2,990 |
| 1999-08-10 | 299 | 305 | 299 | 305 | 3,000 | 3,050 |
| 1999-08-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-08-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-08-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-08-03 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-08-02 | 298 | 300 | 298 | 300 | 3,000 | 3,000 |
| 1999-07-30 | 297 | 298 | 297 | 298 | 2,000 | 2,980 |
| 1999-07-28 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1999-07-27 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 1999-07-26 | 295 | 295 | 294 | 294 | 2,000 | 2,940 |
| 1999-07-19 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1999-07-16 | 313 | 313 | 312 | 312 | 12,000 | 3,120 |
| 1999-07-15 | 319 | 319 | 311 | 311 | 4,000 | 3,110 |
| 1999-07-13 | 310 | 320 | 310 | 320 | 3,000 | 3,200 |
| 1999-07-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1999-07-09 | 318 | 318 | 310 | 310 | 6,000 | 3,100 |
| 1999-07-08 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-07-07 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 1999-07-06 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-07-05 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1999-07-02 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-07-01 | 298 | 299 | 298 | 299 | 3,000 | 2,990 |
| 1999-06-30 | 299 | 300 | 299 | 300 | 3,000 | 3,000 |
| 1999-06-29 | 290 | 300 | 290 | 300 | 2,000 | 3,000 |
| 1999-06-28 | 285 | 290 | 285 | 290 | 2,000 | 2,900 |
| 1999-06-25 | 279 | 280 | 279 | 280 | 2,000 | 2,800 |
| 1999-06-24 | 270 | 280 | 270 | 280 | 3,000 | 2,800 |
| 1999-06-23 | 265 | 265 | 263 | 263 | 3,000 | 2,630 |
| 1999-06-22 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1999-06-21 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-06-18 | 248 | 248 | 248 | 248 | 6,000 | 2,480 |
| 1999-06-17 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1999-06-15 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 1999-06-14 | 250 | 250 | 248 | 248 | 4,000 | 2,480 |
| 1999-06-11 | 249 | 250 | 249 | 250 | 4,000 | 2,500 |
| 1999-06-10 | 248 | 248 | 248 | 248 | 3,000 | 2,480 |
| 1999-06-09 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 1999-06-07 | 248 | 248 | 248 | 248 | 4,000 | 2,480 |
| 1999-06-04 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 1999-05-28 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 1999-05-26 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1999-05-20 | 260 | 260 | 251 | 251 | 4,000 | 2,510 |
| 1999-05-19 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 1999-05-18 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-05-14 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1999-05-13 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-05-11 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1999-05-10 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1999-05-06 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 1999-04-30 | 278 | 280 | 262 | 275 | 4,000 | 2,750 |
| 1999-04-27 | 274 | 278 | 274 | 278 | 3,000 | 2,780 |
| 1999-04-21 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-04-20 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 1999-04-19 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1999-04-16 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1999-04-15 | 255 | 256 | 255 | 256 | 2,000 | 2,560 |
| 1999-04-14 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-04-13 | 279 | 279 | 275 | 275 | 3,000 | 2,750 |
| 1999-04-12 | 276 | 280 | 276 | 280 | 7,000 | 2,800 |
| 1999-04-06 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-04-05 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1999-04-02 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-04-01 | 249 | 249 | 249 | 249 | 5,000 | 2,490 |
| 1999-03-31 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1999-03-30 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 1999-03-29 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-03-26 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-03-25 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1999-03-23 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-03-18 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-03-08 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-03-03 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1999-02-26 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1999-02-25 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1999-02-23 | 215 | 215 | 200 | 205 | 14,000 | 2,050 |
| 1999-02-22 | 215 | 218 | 215 | 218 | 2,000 | 2,180 |
| 1999-02-19 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1999-02-18 | 206 | 206 | 206 | 206 | 5,000 | 2,060 |
| 1999-02-16 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 1999-02-08 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1999-02-01 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1999-01-27 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1999-01-12 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 1999-01-08 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-01-07 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 1999-01-04 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
分割・併合履歴 ： [2017-03-29]1株→0.1株