9941 太洋物産(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 200 | 210 | 199 | 204 | 5,000 | 2,040 |
| 2003-12-29 | 200 | 200 | 194 | 194 | 5,000 | 1,940 |
| 2003-12-26 | 188 | 195 | 188 | 195 | 9,000 | 1,950 |
| 2003-12-25 | 190 | 190 | 185 | 188 | 22,000 | 1,880 |
| 2003-12-24 | 195 | 195 | 188 | 188 | 7,000 | 1,880 |
| 2003-12-19 | 185 | 185 | 181 | 185 | 5,000 | 1,850 |
| 2003-12-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2003-12-17 | 197 | 197 | 195 | 195 | 6,000 | 1,950 |
| 2003-12-10 | 197 | 197 | 194 | 194 | 2,000 | 1,940 |
| 2003-12-08 | 200 | 200 | 195 | 195 | 2,000 | 1,950 |
| 2003-12-04 | 195 | 195 | 190 | 190 | 3,000 | 1,900 |
| 2003-12-03 | 185 | 190 | 185 | 190 | 2,000 | 1,900 |
| 2003-12-01 | 192 | 195 | 190 | 190 | 5,000 | 1,900 |
| 2003-11-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2003-11-27 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2003-11-26 | 191 | 195 | 191 | 195 | 2,000 | 1,950 |
| 2003-11-25 | 199 | 199 | 187 | 195 | 7,000 | 1,950 |
| 2003-11-21 | 190 | 191 | 190 | 191 | 4,000 | 1,910 |
| 2003-11-20 | 201 | 201 | 190 | 199 | 13,000 | 1,990 |
| 2003-11-17 | 210 | 210 | 200 | 200 | 2,000 | 2,000 |
| 2003-11-14 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2003-11-13 | 195 | 200 | 195 | 200 | 2,000 | 2,000 |
| 2003-11-12 | 200 | 201 | 200 | 201 | 6,000 | 2,010 |
| 2003-11-11 | 205 | 205 | 200 | 201 | 7,000 | 2,010 |
| 2003-11-10 | 202 | 205 | 202 | 202 | 3,000 | 2,020 |
| 2003-11-07 | 201 | 207 | 201 | 205 | 5,000 | 2,050 |
| 2003-11-06 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2003-11-05 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2003-11-04 | 200 | 210 | 200 | 210 | 5,000 | 2,100 |
| 2003-10-31 | 210 | 211 | 200 | 206 | 5,000 | 2,060 |
| 2003-10-29 | 215 | 220 | 210 | 220 | 10,000 | 2,200 |
| 2003-10-28 | 215 | 220 | 210 | 213 | 7,000 | 2,130 |
| 2003-10-22 | 225 | 225 | 219 | 219 | 3,000 | 2,190 |
| 2003-10-21 | 230 | 230 | 220 | 220 | 4,000 | 2,200 |
| 2003-10-20 | 220 | 236 | 220 | 230 | 6,000 | 2,300 |
| 2003-10-17 | 216 | 216 | 210 | 211 | 6,000 | 2,110 |
| 2003-10-16 | 211 | 225 | 211 | 225 | 15,000 | 2,250 |
| 2003-10-15 | 210 | 216 | 210 | 216 | 4,000 | 2,160 |
| 2003-10-14 | 225 | 225 | 215 | 215 | 3,000 | 2,150 |
| 2003-10-10 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2003-10-09 | 220 | 221 | 215 | 216 | 6,000 | 2,160 |
| 2003-10-08 | 215 | 220 | 215 | 220 | 8,000 | 2,200 |
| 2003-10-03 | 215 | 216 | 215 | 216 | 2,000 | 2,160 |
| 2003-10-02 | 215 | 220 | 215 | 220 | 2,000 | 2,200 |
| 2003-09-30 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2003-09-29 | 215 | 220 | 210 | 211 | 9,000 | 2,110 |
| 2003-09-25 | 220 | 228 | 220 | 220 | 10,000 | 2,200 |
| 2003-09-24 | 230 | 235 | 230 | 235 | 6,000 | 2,350 |
| 2003-09-22 | 235 | 235 | 230 | 230 | 2,000 | 2,300 |
| 2003-09-19 | 243 | 243 | 230 | 240 | 4,000 | 2,400 |
| 2003-09-18 | 240 | 243 | 240 | 243 | 10,000 | 2,430 |
| 2003-09-17 | 240 | 250 | 240 | 250 | 4,000 | 2,500 |
| 2003-09-16 | 255 | 255 | 250 | 250 | 4,000 | 2,500 |
| 2003-09-12 | 232 | 255 | 232 | 250 | 16,000 | 2,500 |
| 2003-09-08 | 233 | 260 | 230 | 250 | 17,000 | 2,500 |
| 2003-09-05 | 229 | 232 | 229 | 230 | 28,000 | 2,300 |
| 2003-09-04 | 220 | 230 | 220 | 230 | 13,000 | 2,300 |
| 2003-09-03 | 224 | 225 | 220 | 220 | 13,000 | 2,200 |
| 2003-09-02 | 215 | 225 | 215 | 220 | 17,000 | 2,200 |
| 2003-08-29 | 218 | 220 | 215 | 218 | 4,000 | 2,180 |
| 2003-08-27 | 215 | 225 | 215 | 220 | 6,000 | 2,200 |
| 2003-08-26 | 220 | 220 | 210 | 210 | 7,000 | 2,100 |
| 2003-08-25 | 250 | 250 | 215 | 215 | 25,000 | 2,150 |
| 2003-08-22 | 200 | 300 | 200 | 260 | 73,000 | 2,600 |
| 2003-08-20 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2003-08-19 | 196 | 200 | 195 | 195 | 4,000 | 1,950 |
| 2003-08-15 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2003-08-14 | 186 | 193 | 186 | 193 | 9,000 | 1,930 |
| 2003-08-13 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2003-08-06 | 185 | 187 | 185 | 185 | 4,000 | 1,850 |
| 2003-08-01 | 200 | 200 | 195 | 195 | 2,000 | 1,950 |
| 2003-07-31 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2003-07-29 | 182 | 185 | 182 | 185 | 3,000 | 1,850 |
| 2003-07-28 | 178 | 182 | 178 | 180 | 34,000 | 1,800 |
| 2003-07-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-07-24 | 185 | 185 | 174 | 180 | 7,000 | 1,800 |
| 2003-07-23 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-07-22 | 185 | 185 | 180 | 185 | 5,000 | 1,850 |
| 2003-07-17 | 185 | 186 | 185 | 186 | 2,000 | 1,860 |
| 2003-07-14 | 196 | 198 | 196 | 198 | 4,000 | 1,980 |
| 2003-07-11 | 196 | 198 | 196 | 198 | 12,000 | 1,980 |
| 2003-07-10 | 195 | 198 | 195 | 198 | 4,000 | 1,980 |
| 2003-07-03 | 196 | 200 | 195 | 200 | 6,000 | 2,000 |
| 2003-06-30 | 200 | 200 | 190 | 190 | 6,000 | 1,900 |
| 2003-06-27 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2003-06-26 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2003-06-25 | 188 | 200 | 188 | 198 | 10,000 | 1,980 |
| 2003-06-23 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2003-06-19 | 185 | 187 | 185 | 186 | 7,000 | 1,860 |
| 2003-06-18 | 185 | 186 | 185 | 186 | 4,000 | 1,860 |
| 2003-06-17 | 181 | 190 | 181 | 185 | 6,000 | 1,850 |
| 2003-06-16 | 185 | 186 | 185 | 185 | 8,000 | 1,850 |
| 2003-06-13 | 190 | 190 | 185 | 186 | 4,000 | 1,860 |
| 2003-06-12 | 188 | 188 | 185 | 185 | 2,000 | 1,850 |
| 2003-06-05 | 168 | 169 | 168 | 169 | 4,000 | 1,690 |
| 2003-06-04 | 185 | 190 | 170 | 174 | 12,000 | 1,740 |
| 2003-06-03 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-06-02 | 175 | 180 | 175 | 180 | 2,000 | 1,800 |
| 2003-05-26 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-05-16 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2003-04-30 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2003-04-28 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2003-04-25 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2003-04-22 | 171 | 171 | 160 | 165 | 12,000 | 1,650 |
| 2003-04-10 | 180 | 190 | 170 | 180 | 7,000 | 1,800 |
| 2003-04-02 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2003-04-01 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2003-03-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-03-26 | 158 | 165 | 158 | 165 | 4,000 | 1,650 |
| 2003-03-25 | 165 | 165 | 153 | 163 | 14,000 | 1,630 |
| 2003-03-24 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2003-03-18 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-03-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-03-10 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2003-02-27 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2003-02-13 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2003-02-12 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2003-02-10 | 166 | 166 | 165 | 165 | 6,000 | 1,650 |
| 2003-02-07 | 170 | 170 | 160 | 165 | 3,000 | 1,650 |
| 2003-02-05 | 174 | 175 | 174 | 174 | 2,000 | 1,740 |
| 2003-02-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-02-03 | 170 | 170 | 165 | 166 | 4,000 | 1,660 |
| 2003-01-31 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-01-30 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-01-27 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2003-01-23 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2003-01-22 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2003-01-21 | 178 | 178 | 170 | 170 | 11,000 | 1,700 |
| 2003-01-08 | 190 | 190 | 180 | 183 | 10,000 | 1,830 |
| 2003-01-07 | 181 | 190 | 181 | 190 | 4,000 | 1,900 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
