9941 太洋物産(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2005-12-28 | 374 | 375 | 374 | 375 | 2,000 | 3,750 |
| 2005-12-26 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 2005-12-22 | 374 | 375 | 374 | 375 | 3,000 | 3,750 |
| 2005-12-19 | 373 | 375 | 373 | 375 | 2,000 | 3,750 |
| 2005-12-13 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 2005-12-12 | 387 | 387 | 370 | 376 | 14,000 | 3,760 |
| 2005-12-06 | 389 | 390 | 389 | 390 | 2,000 | 3,900 |
| 2005-12-02 | 389 | 390 | 389 | 390 | 2,000 | 3,900 |
| 2005-11-24 | 391 | 391 | 385 | 385 | 6,000 | 3,850 |
| 2005-11-18 | 370 | 380 | 368 | 380 | 4,000 | 3,800 |
| 2005-11-17 | 390 | 390 | 360 | 360 | 3,000 | 3,600 |
| 2005-11-16 | 402 | 402 | 400 | 400 | 2,000 | 4,000 |
| 2005-11-04 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2005-11-02 | 416 | 420 | 410 | 410 | 3,000 | 4,100 |
| 2005-11-01 | 421 | 421 | 420 | 420 | 2,000 | 4,200 |
| 2005-10-31 | 396 | 400 | 396 | 400 | 2,000 | 4,000 |
| 2005-10-27 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2005-10-26 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2005-10-20 | 381 | 381 | 379 | 380 | 5,000 | 3,800 |
| 2005-10-19 | 381 | 381 | 380 | 381 | 4,000 | 3,810 |
| 2005-10-12 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2005-10-07 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2005-10-06 | 399 | 400 | 390 | 390 | 11,000 | 3,900 |
| 2005-10-05 | 365 | 400 | 365 | 390 | 27,000 | 3,900 |
| 2005-09-30 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 2005-09-29 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2005-09-26 | 369 | 370 | 365 | 365 | 4,000 | 3,650 |
| 2005-09-21 | 366 | 366 | 365 | 365 | 4,000 | 3,650 |
| 2005-09-14 | 361 | 361 | 360 | 360 | 4,000 | 3,600 |
| 2005-09-12 | 354 | 355 | 350 | 353 | 10,000 | 3,530 |
| 2005-09-06 | 355 | 355 | 354 | 355 | 4,000 | 3,550 |
| 2005-09-02 | 354 | 355 | 354 | 355 | 2,000 | 3,550 |
| 2005-08-31 | 349 | 350 | 349 | 350 | 2,000 | 3,500 |
| 2005-08-29 | 350 | 351 | 350 | 350 | 4,000 | 3,500 |
| 2005-08-25 | 356 | 357 | 349 | 349 | 10,000 | 3,490 |
| 2005-08-22 | 358 | 359 | 358 | 359 | 4,000 | 3,590 |
| 2005-08-16 | 354 | 355 | 354 | 354 | 3,000 | 3,540 |
| 2005-08-15 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2005-08-12 | 354 | 355 | 352 | 355 | 3,000 | 3,550 |
| 2005-08-10 | 349 | 350 | 349 | 350 | 2,000 | 3,500 |
| 2005-07-28 | 349 | 350 | 349 | 350 | 8,000 | 3,500 |
| 2005-07-25 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2005-07-15 | 349 | 350 | 348 | 349 | 7,000 | 3,490 |
| 2005-07-13 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2005-07-12 | 360 | 360 | 350 | 350 | 3,000 | 3,500 |
| 2005-07-08 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-07-07 | 360 | 368 | 358 | 368 | 8,000 | 3,680 |
| 2005-07-05 | 349 | 360 | 349 | 360 | 6,000 | 3,600 |
| 2005-06-30 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2005-06-29 | 349 | 350 | 349 | 350 | 7,000 | 3,500 |
| 2005-06-28 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2005-06-27 | 354 | 354 | 350 | 350 | 3,000 | 3,500 |
| 2005-06-21 | 349 | 350 | 349 | 350 | 2,000 | 3,500 |
| 2005-06-20 | 349 | 350 | 349 | 350 | 2,000 | 3,500 |
| 2005-06-17 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2005-06-16 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2005-06-15 | 349 | 350 | 349 | 350 | 4,000 | 3,500 |
| 2005-06-14 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2005-06-13 | 349 | 350 | 349 | 350 | 5,000 | 3,500 |
| 2005-06-09 | 349 | 350 | 345 | 350 | 8,000 | 3,500 |
| 2005-06-08 | 349 | 350 | 349 | 350 | 6,000 | 3,500 |
| 2005-06-07 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2005-06-06 | 370 | 370 | 360 | 360 | 2,000 | 3,600 |
| 2005-06-03 | 350 | 367 | 350 | 367 | 33,000 | 3,670 |
| 2005-06-02 | 350 | 350 | 345 | 350 | 12,000 | 3,500 |
| 2005-06-01 | 359 | 360 | 350 | 350 | 9,000 | 3,500 |
| 2005-05-31 | 374 | 375 | 360 | 360 | 14,000 | 3,600 |
| 2005-05-30 | 364 | 373 | 360 | 373 | 19,000 | 3,730 |
| 2005-05-27 | 349 | 367 | 349 | 365 | 37,000 | 3,650 |
| 2005-05-26 | 339 | 357 | 339 | 350 | 59,000 | 3,500 |
| 2005-05-25 | 345 | 350 | 340 | 340 | 13,000 | 3,400 |
| 2005-05-24 | 345 | 346 | 340 | 340 | 8,000 | 3,400 |
| 2005-05-23 | 340 | 345 | 340 | 345 | 3,000 | 3,450 |
| 2005-05-20 | 325 | 330 | 325 | 325 | 27,000 | 3,250 |
| 2005-05-19 | 325 | 326 | 324 | 325 | 27,000 | 3,250 |
| 2005-05-18 | 327 | 328 | 320 | 325 | 18,000 | 3,250 |
| 2005-05-17 | 311 | 312 | 300 | 300 | 12,000 | 3,000 |
| 2005-05-16 | 310 | 311 | 310 | 311 | 5,000 | 3,110 |
| 2005-05-13 | 315 | 316 | 310 | 311 | 18,000 | 3,110 |
| 2005-05-12 | 330 | 330 | 327 | 327 | 4,000 | 3,270 |
| 2005-05-11 | 335 | 335 | 330 | 330 | 9,000 | 3,300 |
| 2005-05-10 | 325 | 330 | 321 | 330 | 17,000 | 3,300 |
| 2005-05-09 | 317 | 325 | 317 | 321 | 5,000 | 3,210 |
| 2005-05-06 | 317 | 340 | 315 | 317 | 14,000 | 3,170 |
| 2005-05-02 | 310 | 317 | 308 | 310 | 11,000 | 3,100 |
| 2005-04-28 | 299 | 300 | 299 | 300 | 6,000 | 3,000 |
| 2005-04-27 | 300 | 300 | 296 | 299 | 45,000 | 2,990 |
| 2005-04-26 | 296 | 297 | 296 | 297 | 18,000 | 2,970 |
| 2005-04-25 | 299 | 300 | 290 | 295 | 55,000 | 2,950 |
| 2005-04-22 | 320 | 320 | 319 | 319 | 2,000 | 3,190 |
| 2005-04-21 | 315 | 320 | 315 | 319 | 5,000 | 3,190 |
| 2005-04-20 | 310 | 315 | 310 | 315 | 17,000 | 3,150 |
| 2005-04-19 | 300 | 300 | 299 | 300 | 8,000 | 3,000 |
| 2005-04-18 | 309 | 310 | 300 | 300 | 36,000 | 3,000 |
| 2005-04-15 | 309 | 312 | 309 | 310 | 30,000 | 3,100 |
| 2005-04-14 | 309 | 310 | 305 | 310 | 27,000 | 3,100 |
| 2005-04-13 | 309 | 313 | 305 | 310 | 28,000 | 3,100 |
| 2005-04-12 | 312 | 320 | 310 | 320 | 31,000 | 3,200 |
| 2005-04-11 | 314 | 315 | 312 | 313 | 58,000 | 3,130 |
| 2005-04-08 | 310 | 319 | 308 | 315 | 33,000 | 3,150 |
| 2005-04-07 | 306 | 306 | 305 | 306 | 8,000 | 3,060 |
| 2005-04-05 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2005-04-04 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
| 2005-04-01 | 295 | 300 | 295 | 300 | 16,000 | 3,000 |
| 2005-03-31 | 290 | 300 | 290 | 300 | 6,000 | 3,000 |
| 2005-03-29 | 291 | 291 | 283 | 285 | 5,000 | 2,850 |
| 2005-03-25 | 297 | 297 | 295 | 295 | 33,000 | 2,950 |
| 2005-03-24 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2005-03-23 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2005-03-22 | 295 | 295 | 294 | 295 | 5,000 | 2,950 |
| 2005-03-18 | 290 | 300 | 290 | 295 | 28,000 | 2,950 |
| 2005-03-17 | 290 | 296 | 289 | 295 | 6,000 | 2,950 |
| 2005-03-16 | 284 | 290 | 284 | 290 | 4,000 | 2,900 |
| 2005-03-15 | 291 | 297 | 290 | 290 | 16,000 | 2,900 |
| 2005-03-14 | 292 | 292 | 290 | 290 | 2,000 | 2,900 |
| 2005-03-11 | 280 | 292 | 280 | 292 | 6,000 | 2,920 |
| 2005-03-10 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2005-03-09 | 280 | 283 | 280 | 280 | 11,000 | 2,800 |
| 2005-03-08 | 289 | 289 | 283 | 283 | 9,000 | 2,830 |
| 2005-03-07 | 284 | 290 | 284 | 289 | 22,000 | 2,890 |
| 2005-03-04 | 282 | 282 | 280 | 280 | 7,000 | 2,800 |
| 2005-03-03 | 275 | 284 | 275 | 282 | 31,000 | 2,820 |
| 2005-03-02 | 268 | 275 | 268 | 275 | 30,000 | 2,750 |
| 2005-03-01 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2005-02-28 | 269 | 269 | 261 | 261 | 5,000 | 2,610 |
| 2005-02-23 | 269 | 269 | 269 | 269 | 10,000 | 2,690 |
| 2005-02-21 | 269 | 270 | 269 | 269 | 6,000 | 2,690 |
| 2005-02-18 | 269 | 275 | 269 | 269 | 10,000 | 2,690 |
| 2005-02-17 | 275 | 275 | 274 | 274 | 2,000 | 2,740 |
| 2005-02-15 | 270 | 270 | 269 | 269 | 2,000 | 2,690 |
| 2005-02-10 | 266 | 267 | 265 | 265 | 4,000 | 2,650 |
| 2005-02-09 | 260 | 269 | 260 | 269 | 6,000 | 2,690 |
| 2005-02-04 | 260 | 260 | 259 | 260 | 4,000 | 2,600 |
| 2005-02-03 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2005-02-02 | 255 | 260 | 255 | 260 | 4,000 | 2,600 |
| 2005-01-31 | 251 | 252 | 250 | 250 | 4,000 | 2,500 |
| 2005-01-28 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2005-01-27 | 250 | 251 | 250 | 250 | 4,000 | 2,500 |
| 2005-01-26 | 255 | 255 | 250 | 250 | 3,000 | 2,500 |
| 2005-01-25 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2005-01-24 | 250 | 255 | 250 | 255 | 7,000 | 2,550 |
| 2005-01-21 | 250 | 250 | 249 | 249 | 4,000 | 2,490 |
| 2005-01-19 | 257 | 257 | 250 | 250 | 10,000 | 2,500 |
| 2005-01-18 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2005-01-17 | 260 | 260 | 259 | 259 | 8,000 | 2,590 |
| 2005-01-14 | 251 | 255 | 251 | 255 | 8,000 | 2,550 |
| 2005-01-13 | 250 | 252 | 250 | 250 | 6,000 | 2,500 |
| 2005-01-12 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2005-01-11 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2005-01-06 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2005-01-05 | 250 | 250 | 235 | 235 | 3,000 | 2,350 |
分割・併合履歴 ： [2017-03-29]1株→0.1株