9941 太洋物産(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-18 | 155 | 170 | 155 | 170 | 4,000 | 1,700 |
| 2001-12-17 | 162 | 165 | 162 | 165 | 5,000 | 1,650 |
| 2001-12-14 | 165 | 169 | 165 | 169 | 4,000 | 1,690 |
| 2001-12-13 | 174 | 175 | 172 | 172 | 7,000 | 1,720 |
| 2001-12-11 | 166 | 170 | 166 | 170 | 6,000 | 1,700 |
| 2001-12-10 | 166 | 170 | 165 | 170 | 3,000 | 1,700 |
| 2001-12-05 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2001-12-04 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-12-03 | 175 | 180 | 165 | 171 | 9,000 | 1,710 |
| 2001-11-30 | 180 | 180 | 170 | 175 | 18,000 | 1,750 |
| 2001-11-29 | 195 | 195 | 170 | 175 | 13,000 | 1,750 |
| 2001-11-27 | 220 | 220 | 205 | 205 | 7,000 | 2,050 |
| 2001-11-26 | 180 | 210 | 180 | 205 | 38,000 | 2,050 |
| 2001-11-22 | 200 | 200 | 180 | 180 | 12,000 | 1,800 |
| 2001-11-21 | 205 | 210 | 200 | 205 | 16,000 | 2,050 |
| 2001-11-20 | 205 | 210 | 200 | 200 | 9,000 | 2,000 |
| 2001-11-19 | 170 | 210 | 170 | 210 | 27,000 | 2,100 |
| 2001-11-16 | 180 | 190 | 160 | 170 | 8,000 | 1,700 |
| 2001-11-15 | 162 | 170 | 160 | 170 | 10,000 | 1,700 |
| 2001-11-12 | 165 | 166 | 165 | 165 | 11,000 | 1,650 |
| 2001-11-09 | 165 | 170 | 165 | 170 | 4,000 | 1,700 |
| 2001-11-08 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2001-11-07 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-11-06 | 180 | 180 | 170 | 170 | 2,000 | 1,700 |
| 2001-11-05 | 165 | 180 | 165 | 180 | 4,000 | 1,800 |
| 2001-11-02 | 170 | 170 | 160 | 165 | 12,000 | 1,650 |
| 2001-11-01 | 180 | 180 | 175 | 175 | 5,000 | 1,750 |
| 2001-10-31 | 185 | 190 | 175 | 180 | 5,000 | 1,800 |
| 2001-10-30 | 195 | 195 | 185 | 190 | 4,000 | 1,900 |
| 2001-10-29 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2001-10-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-10-25 | 195 | 195 | 190 | 190 | 7,000 | 1,900 |
| 2001-10-24 | 200 | 200 | 195 | 195 | 7,000 | 1,950 |
| 2001-10-22 | 195 | 200 | 195 | 200 | 4,000 | 2,000 |
| 2001-10-19 | 220 | 220 | 190 | 200 | 36,000 | 2,000 |
| 2001-10-18 | 245 | 245 | 220 | 230 | 28,000 | 2,300 |
| 2001-10-17 | 230 | 260 | 230 | 244 | 108,000 | 2,440 |
| 2001-10-16 | 200 | 235 | 190 | 230 | 124,000 | 2,300 |
| 2001-10-15 | 185 | 210 | 185 | 200 | 15,000 | 2,000 |
| 2001-10-12 | 180 | 195 | 180 | 190 | 20,000 | 1,900 |
| 2001-10-10 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-09-28 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-09-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-09-19 | 170 | 180 | 170 | 180 | 6,000 | 1,800 |
| 2001-09-11 | 172 | 175 | 170 | 170 | 6,000 | 1,700 |
| 2001-09-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-09-07 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-09-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-09-05 | 187 | 187 | 162 | 162 | 2,000 | 1,620 |
| 2001-09-04 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2001-08-31 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2001-08-14 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2001-08-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-08-10 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-08-09 | 187 | 190 | 187 | 190 | 3,000 | 1,900 |
| 2001-08-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-08-02 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-07-26 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-07-17 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-07-16 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2001-07-13 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2001-07-12 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-07-11 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2001-07-09 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2001-07-02 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-06-29 | 203 | 203 | 195 | 195 | 2,000 | 1,950 |
| 2001-06-28 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2001-06-20 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-05-30 | 200 | 201 | 200 | 201 | 3,000 | 2,010 |
| 2001-05-29 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-05-25 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2001-05-24 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2001-05-22 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2001-05-18 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2001-05-17 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2001-05-15 | 195 | 195 | 194 | 194 | 3,000 | 1,940 |
| 2001-05-14 | 190 | 194 | 190 | 194 | 2,000 | 1,940 |
| 2001-05-11 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-05-07 | 191 | 191 | 191 | 191 | 7,000 | 1,910 |
| 2001-05-02 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2001-05-01 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-04-27 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2001-04-19 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2001-04-17 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2001-04-09 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-04-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-04-05 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2001-04-04 | 171 | 171 | 171 | 171 | 8,000 | 1,710 |
| 2001-03-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-03-28 | 186 | 186 | 180 | 180 | 2,000 | 1,800 |
| 2001-03-27 | 184 | 186 | 184 | 186 | 10,000 | 1,860 |
| 2001-03-26 | 185 | 185 | 184 | 184 | 4,000 | 1,840 |
| 2001-03-23 | 184 | 184 | 184 | 184 | 5,000 | 1,840 |
| 2001-03-22 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2001-03-19 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-03-13 | 185 | 185 | 168 | 168 | 4,000 | 1,680 |
| 2001-03-09 | 180 | 185 | 180 | 185 | 8,000 | 1,850 |
| 2001-03-01 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-02-28 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2001-02-27 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2001-02-23 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-02-13 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2001-01-23 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2001-01-22 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2001-01-04 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
