9941 太洋物産(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2006-12-25 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2006-12-20 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-12-18 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2006-12-14 | 321 | 321 | 315 | 315 | 2,000 | 3,150 |
| 2006-12-13 | 320 | 321 | 320 | 321 | 5,000 | 3,210 |
| 2006-12-12 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2006-12-11 | 310 | 319 | 310 | 319 | 3,000 | 3,190 |
| 2006-12-07 | 318 | 319 | 315 | 319 | 22,000 | 3,190 |
| 2006-12-06 | 319 | 319 | 319 | 319 | 6,000 | 3,190 |
| 2006-12-05 | 310 | 311 | 309 | 311 | 19,000 | 3,110 |
| 2006-12-04 | 300 | 306 | 300 | 306 | 7,000 | 3,060 |
| 2006-12-01 | 283 | 296 | 283 | 294 | 13,000 | 2,940 |
| 2006-11-27 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-11-24 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2006-11-20 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-11-16 | 286 | 286 | 283 | 283 | 4,000 | 2,830 |
| 2006-11-15 | 270 | 284 | 270 | 284 | 11,000 | 2,840 |
| 2006-11-13 | 274 | 275 | 274 | 275 | 3,000 | 2,750 |
| 2006-11-09 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-11-08 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-11-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-11-06 | 288 | 290 | 288 | 290 | 2,000 | 2,900 |
| 2006-10-27 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-10-26 | 299 | 300 | 299 | 300 | 3,000 | 3,000 |
| 2006-10-20 | 295 | 296 | 295 | 296 | 2,000 | 2,960 |
| 2006-10-19 | 289 | 296 | 289 | 296 | 3,000 | 2,960 |
| 2006-10-16 | 292 | 293 | 292 | 293 | 2,000 | 2,930 |
| 2006-10-05 | 291 | 291 | 290 | 290 | 2,000 | 2,900 |
| 2006-10-04 | 295 | 296 | 290 | 291 | 6,000 | 2,910 |
| 2006-10-03 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-10-02 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2006-09-29 | 304 | 304 | 304 | 304 | 4,000 | 3,040 |
| 2006-09-27 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2006-09-25 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2006-09-21 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2006-09-20 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2006-09-19 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-09-12 | 355 | 355 | 354 | 354 | 2,000 | 3,540 |
| 2006-09-07 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2006-09-06 | 332 | 332 | 330 | 332 | 4,000 | 3,320 |
| 2006-09-05 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2006-09-04 | 339 | 340 | 339 | 340 | 2,000 | 3,400 |
| 2006-09-01 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 2006-08-31 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 2006-08-24 | 348 | 348 | 347 | 347 | 2,000 | 3,470 |
| 2006-08-23 | 340 | 350 | 340 | 340 | 3,000 | 3,400 |
| 2006-08-22 | 365 | 366 | 320 | 330 | 11,000 | 3,300 |
| 2006-08-21 | 360 | 366 | 360 | 365 | 7,000 | 3,650 |
| 2006-08-18 | 360 | 360 | 359 | 360 | 5,000 | 3,600 |
| 2006-08-17 | 359 | 360 | 359 | 360 | 2,000 | 3,600 |
| 2006-08-02 | 357 | 357 | 355 | 355 | 2,000 | 3,550 |
| 2006-07-13 | 355 | 356 | 355 | 355 | 3,000 | 3,550 |
| 2006-06-30 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2006-06-23 | 370 | 370 | 368 | 368 | 2,000 | 3,680 |
| 2006-06-16 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2006-06-15 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2006-06-14 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2006-06-09 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2006-06-08 | 381 | 381 | 359 | 364 | 15,000 | 3,640 |
| 2006-06-07 | 381 | 382 | 375 | 380 | 11,000 | 3,800 |
| 2006-06-06 | 384 | 385 | 382 | 382 | 6,000 | 3,820 |
| 2006-06-02 | 384 | 385 | 381 | 382 | 6,000 | 3,820 |
| 2006-06-01 | 385 | 385 | 384 | 385 | 5,000 | 3,850 |
| 2006-05-31 | 389 | 390 | 389 | 390 | 2,000 | 3,900 |
| 2006-05-29 | 389 | 390 | 389 | 390 | 2,000 | 3,900 |
| 2006-05-25 | 387 | 388 | 385 | 385 | 6,000 | 3,850 |
| 2006-05-24 | 390 | 390 | 388 | 388 | 2,000 | 3,880 |
| 2006-05-23 | 390 | 390 | 388 | 388 | 3,000 | 3,880 |
| 2006-05-22 | 385 | 386 | 385 | 386 | 2,000 | 3,860 |
| 2006-05-19 | 384 | 385 | 384 | 385 | 3,000 | 3,850 |
| 2006-05-18 | 384 | 385 | 383 | 384 | 6,000 | 3,840 |
| 2006-05-17 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 2006-05-16 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2006-05-15 | 402 | 420 | 384 | 385 | 11,000 | 3,850 |
| 2006-05-12 | 402 | 402 | 385 | 385 | 20,000 | 3,850 |
| 2006-05-09 | 398 | 400 | 398 | 400 | 6,000 | 4,000 |
| 2006-05-08 | 390 | 390 | 389 | 389 | 3,000 | 3,890 |
| 2006-05-02 | 385 | 386 | 384 | 385 | 6,000 | 3,850 |
| 2006-05-01 | 384 | 385 | 384 | 385 | 2,000 | 3,850 |
| 2006-04-27 | 384 | 385 | 384 | 385 | 2,000 | 3,850 |
| 2006-04-26 | 380 | 381 | 375 | 375 | 8,000 | 3,750 |
| 2006-04-25 | 380 | 381 | 380 | 380 | 4,000 | 3,800 |
| 2006-04-24 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
| 2006-04-21 | 380 | 381 | 380 | 381 | 2,000 | 3,810 |
| 2006-04-18 | 385 | 385 | 380 | 380 | 7,000 | 3,800 |
| 2006-04-17 | 385 | 385 | 384 | 384 | 4,000 | 3,840 |
| 2006-04-14 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2006-04-12 | 375 | 385 | 375 | 385 | 16,000 | 3,850 |
| 2006-04-11 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2006-04-10 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 2006-04-05 | 378 | 385 | 378 | 385 | 3,000 | 3,850 |
| 2006-04-03 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-03-31 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2006-03-30 | 367 | 375 | 365 | 375 | 5,000 | 3,750 |
| 2006-03-24 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2006-03-23 | 346 | 365 | 345 | 347 | 13,000 | 3,470 |
| 2006-03-17 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2006-03-15 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2006-03-14 | 330 | 331 | 305 | 305 | 4,000 | 3,050 |
| 2006-03-09 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2006-03-08 | 314 | 315 | 312 | 312 | 4,000 | 3,120 |
| 2006-03-03 | 306 | 306 | 305 | 306 | 6,000 | 3,060 |
| 2006-03-02 | 334 | 335 | 330 | 330 | 7,000 | 3,300 |
| 2006-03-01 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2006-02-28 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2006-02-24 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 2006-02-23 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2006-02-22 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2006-02-20 | 340 | 340 | 335 | 335 | 2,000 | 3,350 |
| 2006-02-17 | 360 | 360 | 350 | 355 | 8,000 | 3,550 |
| 2006-02-15 | 369 | 370 | 369 | 370 | 2,000 | 3,700 |
| 2006-02-14 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2006-02-13 | 375 | 385 | 374 | 375 | 5,000 | 3,750 |
| 2006-02-08 | 379 | 379 | 378 | 378 | 2,000 | 3,780 |
| 2006-02-07 | 380 | 380 | 378 | 378 | 7,000 | 3,780 |
| 2006-02-02 | 373 | 374 | 373 | 373 | 8,000 | 3,730 |
| 2006-01-30 | 399 | 399 | 373 | 373 | 3,000 | 3,730 |
| 2006-01-25 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2006-01-19 | 380 | 395 | 380 | 395 | 2,000 | 3,950 |
| 2006-01-18 | 410 | 411 | 390 | 390 | 17,000 | 3,900 |
| 2006-01-17 | 412 | 413 | 412 | 413 | 2,000 | 4,130 |
| 2006-01-16 | 410 | 411 | 410 | 411 | 15,000 | 4,110 |
| 2006-01-13 | 410 | 411 | 410 | 411 | 2,000 | 4,110 |
| 2006-01-11 | 411 | 412 | 411 | 411 | 4,000 | 4,110 |
| 2006-01-10 | 400 | 410 | 400 | 410 | 6,000 | 4,100 |
| 2006-01-05 | 390 | 392 | 390 | 392 | 4,000 | 3,920 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
