9941 太洋物産(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-12-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-12-13 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-12-11 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2000-11-30 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-11-22 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2000-11-21 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-11-01 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2000-10-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-10-18 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2000-10-05 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2000-10-04 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2000-09-20 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2000-09-19 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2000-09-13 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2000-09-12 | 201 | 202 | 201 | 202 | 3,000 | 2,020 |
| 2000-09-08 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2000-09-06 | 205 | 205 | 204 | 204 | 2,000 | 2,040 |
| 2000-08-31 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-08-30 | 202 | 202 | 200 | 200 | 8,000 | 2,000 |
| 2000-08-04 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-08-01 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2000-07-31 | 203 | 203 | 201 | 201 | 2,000 | 2,010 |
| 2000-07-27 | 222 | 222 | 220 | 220 | 5,000 | 2,200 |
| 2000-07-18 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2000-07-13 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2000-07-12 | 230 | 235 | 230 | 235 | 3,000 | 2,350 |
| 2000-07-10 | 226 | 226 | 225 | 225 | 8,000 | 2,250 |
| 2000-07-07 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-07-05 | 230 | 230 | 220 | 220 | 3,000 | 2,200 |
| 2000-07-04 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2000-07-03 | 220 | 220 | 215 | 215 | 3,000 | 2,150 |
| 2000-06-30 | 225 | 225 | 220 | 220 | 2,000 | 2,200 |
| 2000-06-29 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2000-06-27 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-06-20 | 229 | 229 | 228 | 228 | 2,000 | 2,280 |
| 2000-06-19 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2000-06-16 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-06-15 | 201 | 204 | 201 | 204 | 2,000 | 2,040 |
| 2000-06-09 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2000-06-07 | 215 | 230 | 215 | 230 | 2,000 | 2,300 |
| 2000-06-01 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 2000-05-31 | 210 | 210 | 200 | 200 | 3,000 | 2,000 |
| 2000-05-30 | 235 | 241 | 230 | 230 | 24,000 | 2,300 |
| 2000-05-29 | 199 | 235 | 199 | 230 | 839,000 | 2,300 |
| 2000-05-25 | 210 | 210 | 184 | 184 | 5,000 | 1,840 |
| 2000-05-24 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2000-05-19 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2000-05-18 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2000-05-16 | 197 | 198 | 197 | 198 | 2,000 | 1,980 |
| 2000-05-15 | 196 | 198 | 196 | 198 | 3,000 | 1,980 |
| 2000-05-10 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2000-05-09 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2000-05-02 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2000-05-01 | 199 | 199 | 198 | 199 | 4,000 | 1,990 |
| 2000-04-28 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2000-04-19 | 175 | 178 | 175 | 178 | 3,000 | 1,780 |
| 2000-04-12 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2000-04-11 | 177 | 178 | 177 | 177 | 4,000 | 1,770 |
| 2000-04-10 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2000-04-07 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2000-04-06 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2000-04-05 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2000-04-04 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2000-04-03 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2000-03-31 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2000-03-24 | 179 | 180 | 179 | 180 | 6,000 | 1,800 |
| 2000-03-23 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2000-03-22 | 180 | 180 | 177 | 177 | 2,000 | 1,770 |
| 2000-03-21 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-03-15 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-03-14 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-03-13 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2000-03-10 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-03-07 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-03-03 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2000-03-02 | 195 | 198 | 195 | 195 | 5,000 | 1,950 |
| 2000-03-01 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2000-02-29 | 198 | 200 | 198 | 200 | 5,000 | 2,000 |
| 2000-02-25 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2000-02-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-02-21 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-02-18 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2000-02-17 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-02-16 | 186 | 186 | 180 | 180 | 5,000 | 1,800 |
| 2000-02-14 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-02-08 | 200 | 201 | 200 | 201 | 2,000 | 2,010 |
| 2000-02-03 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-02-02 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2000-01-31 | 196 | 199 | 196 | 199 | 4,000 | 1,990 |
| 2000-01-27 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2000-01-26 | 190 | 190 | 186 | 186 | 3,000 | 1,860 |
| 2000-01-25 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-01-20 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2000-01-18 | 181 | 181 | 177 | 177 | 6,000 | 1,770 |
| 2000-01-17 | 181 | 181 | 176 | 176 | 15,000 | 1,760 |
| 2000-01-14 | 180 | 180 | 176 | 176 | 3,000 | 1,760 |
| 2000-01-13 | 172 | 173 | 170 | 170 | 6,000 | 1,700 |
| 2000-01-12 | 171 | 185 | 171 | 185 | 3,000 | 1,850 |
| 2000-01-11 | 160 | 199 | 160 | 195 | 15,000 | 1,950 |
| 2000-01-07 | 180 | 180 | 150 | 150 | 47,000 | 1,500 |
| 2000-01-06 | 189 | 189 | 180 | 180 | 24,000 | 1,800 |
| 2000-01-05 | 210 | 210 | 190 | 190 | 5,000 | 1,900 |
分割・併合履歴 ： [2017-03-29]1株→0.1株