1. HOME >
  2. 株価時系列 >
  3. 9941 >
  4. 2004年

9941 太洋物産(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-292342352302308,0002,300
2004-12-282352352352351,0002,350
2004-12-2723023523023011,0002,300
2004-12-2422523022323020,0002,300
2004-12-222302322282308,0002,300
2004-12-202352362292369,0002,360
2004-12-172332332332331,0002,330
2004-12-162262282262282,0002,280
2004-12-152252252252251,0002,250
2004-12-142302302252257,0002,250
2004-12-1325025123023019,0002,300
2004-12-1022725022724434,0002,440
2004-12-09233298220221126,0002,210
2004-12-082252302252304,0002,300
2004-12-072252252252252,0002,250
2004-12-032252262252262,0002,260
2004-12-022262262262261,0002,260
2004-12-012292292292294,0002,290
2004-11-3022522922522916,0002,290
2004-11-292292292292291,0002,290
2004-11-252302302302301,0002,300
2004-11-242312312252253,0002,250
2004-11-222402402292329,0002,320
2004-11-182492492492491,0002,490
2004-11-172452452452454,0002,450
2004-11-162452452452451,0002,450
2004-11-152412452412453,0002,450
2004-11-122402402402402,0002,400
2004-11-112402412392394,0002,390
2004-11-052322402322405,0002,400
2004-11-042502502402402,0002,400
2004-11-012312322312322,0002,320
2004-10-282302302302301,0002,300
2004-10-272362362352353,0002,350
2004-10-262352352302324,0002,320
2004-10-252362362362362,0002,360
2004-10-222402402382403,0002,400
2004-10-212442442442441,0002,440
2004-10-202452452452452,0002,450
2004-10-182452452452451,0002,450
2004-10-142432432432431,0002,430
2004-10-082502502492492,0002,490
2004-10-042402402402401,0002,400
2004-10-012352362352362,0002,360
2004-09-302352352352352,0002,350
2004-09-2824024023023510,0002,350
2004-09-272572572572571,0002,570
2004-09-2425426425326413,0002,640
2004-09-222532532532536,0002,530
2004-09-2125525525025314,0002,530
2004-09-172502502502502,0002,500
2004-09-162602602472476,0002,470
2004-09-142612672592608,0002,600
2004-09-102602602602601,0002,600
2004-09-072602602592605,0002,600
2004-09-032602602602602,0002,600
2004-09-022592632592623,0002,620
2004-09-0123925023925021,0002,500
2004-08-272452452442453,0002,450
2004-08-262442452442454,0002,450
2004-08-232452452452451,0002,450
2004-08-2024925024124418,0002,440
2004-08-162502502502502,0002,500
2004-08-132502502502501,0002,500
2004-08-122502502502501,0002,500
2004-08-092492492492493,0002,490
2004-08-042562562502506,0002,500
2004-08-032562562562561,0002,560
2004-07-292562562562561,0002,560
2004-07-282562562562562,0002,560
2004-07-272612612562565,0002,560
2004-07-262692692692691,0002,690
2004-07-222702712702706,0002,700
2004-07-132662662652655,0002,650
2004-07-082632662632662,0002,660
2004-07-072702732702732,0002,730
2004-07-012832892802856,0002,850
2004-06-3026528326528314,0002,830
2004-06-292602602602601,0002,600
2004-06-252442502442503,0002,500
2004-06-232432432432431,0002,430
2004-06-222402422402424,0002,420
2004-06-2124724724224512,0002,450
2004-06-182482482482482,0002,480
2004-06-162472472472471,0002,470
2004-06-142482482482481,0002,480
2004-06-112502502452455,0002,450
2004-06-102502582502583,0002,580
2004-06-0923824523824511,0002,450
2004-06-082452452452452,0002,450
2004-06-072352362342354,0002,350
2004-06-022342352342352,0002,350
2004-05-272352402352403,0002,400
2004-05-2623123323023114,0002,310
2004-05-252302352302315,0002,310
2004-05-2423023523023515,0002,350
2004-05-2124024022923014,0002,300
2004-05-202512512502503,0002,500
2004-05-192402512402503,0002,500
2004-05-1824925324025010,0002,500
2004-05-172522532522532,0002,530
2004-05-122532552532555,0002,550
2004-05-112562562562562,0002,560
2004-05-102602652552565,0002,560
2004-05-0626527026526515,0002,650
2004-04-3027527526527012,0002,700
2004-04-2628228528028012,0002,800
2004-04-232852902852904,0002,900
2004-04-2228028528028113,0002,810
2004-04-202952952912912,0002,910
2004-04-193003003003001,0003,000
2004-04-163153203063069,0003,060
2004-04-1531032331031018,0003,100
2004-04-1431732031031515,0003,150
2004-04-13290330285324130,0003,240
2004-04-1227028527028533,0002,850
2004-04-0926027526027041,0002,700
2004-04-0826026225526020,0002,600
2004-04-072602602602602,0002,600
2004-04-062602642602642,0002,640
2004-04-0525526025026019,0002,600
2004-04-012402432402432,0002,430
2004-03-312502512502503,0002,500
2004-03-302502602502605,0002,600
2004-03-292502502452459,0002,450
2004-03-262552552552551,0002,550
2004-03-2527027025525612,0002,560
2004-03-242602602602602,0002,600
2004-03-2326027026026035,0002,600
2004-03-2223926023926018,0002,600
2004-03-1923223923023917,0002,390
2004-03-1823023523023010,0002,300
2004-03-172332332302307,0002,300
2004-03-1622523022123010,0002,300
2004-03-152302302252256,0002,250
2004-03-112252252252251,0002,250
2004-03-102252252202203,0002,200
2004-03-092202252202252,0002,250
2004-03-052252252252252,0002,250
2004-03-0422523020122521,0002,250
2004-03-032302302302305,0002,300
2004-03-022302352302308,0002,300
2004-03-012202252202207,0002,200
2004-02-272102152102154,0002,150
2004-02-262202202102103,0002,100
2004-02-202152152152151,0002,150
2004-02-182052102052054,0002,050
2004-02-162002032002032,0002,030
2004-02-132002002002001,0002,000
2004-02-062042041971972,0001,970
2004-02-052052052042042,0002,040
2004-02-032002002002001,0002,000
2004-02-022002002002002,0002,000
2004-01-3019520019520013,0002,000
2004-01-292002002002008,0002,000
2004-01-2820320520020023,0002,000
2004-01-2721121320021030,0002,100
2004-01-232042092042055,0002,050
2004-01-222092092092091,0002,090
2004-01-162092092052054,0002,050
2004-01-152092092092092,0002,090
2004-01-142102152102103,0002,100
2004-01-132002102002103,0002,100
2004-01-092182182002024,0002,020
2004-01-082102102102101,0002,100

分割・併合履歴 ： [2017-03-29]1株→0.1株