9941 太洋物産(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2007-12-27 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2007-12-26 | 196 | 201 | 196 | 201 | 2,000 | 2,010 |
| 2007-12-25 | 200 | 200 | 181 | 185 | 6,000 | 1,850 |
| 2007-12-20 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-12-17 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2007-12-14 | 249 | 249 | 190 | 190 | 15,000 | 1,900 |
| 2007-12-04 | 242 | 259 | 241 | 259 | 6,000 | 2,590 |
| 2007-11-30 | 241 | 241 | 240 | 241 | 4,000 | 2,410 |
| 2007-11-29 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2007-11-21 | 235 | 235 | 229 | 229 | 3,000 | 2,290 |
| 2007-11-16 | 261 | 261 | 260 | 260 | 2,000 | 2,600 |
| 2007-11-15 | 261 | 261 | 260 | 260 | 4,000 | 2,600 |
| 2007-11-14 | 260 | 261 | 260 | 261 | 7,000 | 2,610 |
| 2007-11-13 | 260 | 261 | 260 | 261 | 2,000 | 2,610 |
| 2007-11-01 | 260 | 261 | 260 | 261 | 2,000 | 2,610 |
| 2007-10-31 | 260 | 261 | 260 | 261 | 2,000 | 2,610 |
| 2007-10-16 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2007-10-11 | 275 | 285 | 270 | 270 | 4,000 | 2,700 |
| 2007-10-09 | 263 | 274 | 263 | 268 | 3,000 | 2,680 |
| 2007-10-05 | 255 | 255 | 251 | 253 | 3,000 | 2,530 |
| 2007-09-28 | 263 | 263 | 243 | 243 | 10,000 | 2,430 |
| 2007-09-27 | 251 | 257 | 251 | 251 | 10,000 | 2,510 |
| 2007-09-25 | 259 | 260 | 259 | 260 | 5,000 | 2,600 |
| 2007-09-21 | 255 | 261 | 249 | 261 | 14,000 | 2,610 |
| 2007-09-20 | 260 | 278 | 255 | 277 | 12,000 | 2,770 |
| 2007-09-19 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2007-09-18 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2007-09-13 | 302 | 308 | 302 | 308 | 8,000 | 3,080 |
| 2007-08-31 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2007-08-16 | 295 | 333 | 295 | 333 | 2,000 | 3,330 |
| 2007-07-31 | 350 | 350 | 340 | 340 | 2,000 | 3,400 |
| 2007-07-24 | 370 | 374 | 340 | 340 | 3,000 | 3,400 |
| 2007-07-20 | 330 | 369 | 330 | 369 | 5,000 | 3,690 |
| 2007-07-18 | 370 | 372 | 370 | 371 | 5,000 | 3,710 |
| 2007-07-11 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2007-07-10 | 386 | 387 | 354 | 386 | 17,000 | 3,860 |
| 2007-07-09 | 330 | 389 | 330 | 389 | 20,000 | 3,890 |
| 2007-07-06 | 360 | 360 | 320 | 321 | 9,000 | 3,210 |
| 2007-06-14 | 388 | 390 | 385 | 385 | 4,000 | 3,850 |
| 2007-06-13 | 373 | 388 | 373 | 380 | 6,000 | 3,800 |
| 2007-06-12 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2007-06-06 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2007-06-01 | 395 | 395 | 385 | 394 | 34,000 | 3,940 |
| 2007-05-31 | 369 | 392 | 369 | 392 | 55,000 | 3,920 |
| 2007-05-29 | 360 | 371 | 360 | 369 | 27,000 | 3,690 |
| 2007-05-28 | 349 | 364 | 349 | 364 | 8,000 | 3,640 |
| 2007-05-24 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2007-05-22 | 321 | 354 | 320 | 354 | 9,000 | 3,540 |
| 2007-05-15 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2007-05-09 | 342 | 348 | 342 | 348 | 3,000 | 3,480 |
| 2007-05-08 | 349 | 350 | 349 | 349 | 4,000 | 3,490 |
| 2007-05-07 | 344 | 348 | 344 | 348 | 4,000 | 3,480 |
| 2007-05-02 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2007-04-27 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2007-04-17 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2007-04-12 | 315 | 330 | 315 | 330 | 4,000 | 3,300 |
| 2007-04-05 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2007-04-04 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2007-04-03 | 320 | 321 | 320 | 321 | 2,000 | 3,210 |
| 2007-04-02 | 344 | 344 | 330 | 330 | 3,000 | 3,300 |
| 2007-03-30 | 345 | 345 | 344 | 344 | 2,000 | 3,440 |
| 2007-03-23 | 325 | 336 | 320 | 336 | 9,000 | 3,360 |
| 2007-03-22 | 336 | 336 | 335 | 335 | 5,000 | 3,350 |
| 2007-03-12 | 339 | 339 | 337 | 337 | 2,000 | 3,370 |
| 2007-03-09 | 364 | 365 | 334 | 365 | 8,000 | 3,650 |
| 2007-03-08 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 2007-03-07 | 345 | 359 | 345 | 359 | 5,000 | 3,590 |
| 2007-03-06 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2007-03-05 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2007-03-02 | 355 | 365 | 355 | 365 | 3,000 | 3,650 |
| 2007-03-01 | 360 | 371 | 360 | 371 | 3,000 | 3,710 |
| 2007-02-28 | 372 | 372 | 370 | 370 | 2,000 | 3,700 |
| 2007-02-26 | 400 | 400 | 390 | 390 | 4,000 | 3,900 |
| 2007-02-22 | 400 | 409 | 400 | 409 | 2,000 | 4,090 |
| 2007-02-21 | 408 | 419 | 408 | 419 | 6,000 | 4,190 |
| 2007-02-19 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2007-02-15 | 390 | 403 | 390 | 401 | 8,000 | 4,010 |
| 2007-02-09 | 420 | 420 | 409 | 410 | 8,000 | 4,100 |
| 2007-02-08 | 424 | 424 | 405 | 420 | 10,000 | 4,200 |
| 2007-02-07 | 416 | 426 | 401 | 424 | 80,000 | 4,240 |
| 2007-02-06 | 381 | 408 | 381 | 408 | 52,000 | 4,080 |
| 2007-02-05 | 382 | 389 | 382 | 389 | 23,000 | 3,890 |
| 2007-02-02 | 360 | 381 | 360 | 380 | 17,000 | 3,800 |
| 2007-02-01 | 360 | 371 | 360 | 370 | 3,000 | 3,700 |
| 2007-01-31 | 388 | 400 | 350 | 350 | 14,000 | 3,500 |
| 2007-01-30 | 383 | 422 | 383 | 388 | 22,000 | 3,880 |
| 2007-01-29 | 429 | 443 | 427 | 442 | 120,000 | 4,420 |
| 2007-01-26 | 389 | 426 | 389 | 426 | 126,000 | 4,260 |
| 2007-01-25 | 373 | 389 | 373 | 389 | 115,000 | 3,890 |
| 2007-01-24 | 358 | 373 | 358 | 373 | 94,000 | 3,730 |
| 2007-01-23 | 346 | 358 | 345 | 358 | 74,000 | 3,580 |
| 2007-01-22 | 340 | 345 | 339 | 344 | 23,000 | 3,440 |
| 2007-01-19 | 336 | 339 | 335 | 339 | 16,000 | 3,390 |
| 2007-01-18 | 329 | 338 | 329 | 338 | 20,000 | 3,380 |
| 2007-01-17 | 329 | 340 | 329 | 340 | 26,000 | 3,400 |
| 2007-01-16 | 321 | 329 | 321 | 329 | 20,000 | 3,290 |
| 2007-01-15 | 318 | 319 | 318 | 319 | 2,000 | 3,190 |
| 2007-01-11 | 317 | 324 | 317 | 318 | 10,000 | 3,180 |
分割・併合履歴 ： [2017-03-29]1株→0.1株