9941 太洋物産(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-12-26 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-12-22 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2008-12-16 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-12-15 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2008-12-12 | 125 | 126 | 125 | 126 | 4,000 | 1,260 |
| 2008-11-28 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2008-11-25 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2008-11-18 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2008-11-05 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2008-10-28 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2008-10-27 | 141 | 141 | 136 | 136 | 2,000 | 1,360 |
| 2008-10-23 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2008-10-22 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2008-10-21 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2008-09-30 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2008-09-25 | 218 | 219 | 218 | 219 | 7,000 | 2,190 |
| 2008-08-29 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-08-07 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2008-08-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-08-01 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-07-31 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2008-07-24 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2008-07-23 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2008-07-22 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-07-18 | 215 | 216 | 215 | 216 | 2,000 | 2,160 |
| 2008-07-16 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2008-07-10 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2008-06-20 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2008-06-17 | 239 | 241 | 239 | 241 | 3,000 | 2,410 |
| 2008-06-11 | 230 | 235 | 230 | 235 | 3,000 | 2,350 |
| 2008-06-05 | 225 | 225 | 220 | 220 | 11,000 | 2,200 |
| 2008-06-04 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2008-06-03 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2008-06-02 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2008-05-30 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2008-05-27 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2008-05-26 | 228 | 228 | 226 | 226 | 3,000 | 2,260 |
| 2008-05-23 | 227 | 235 | 227 | 235 | 2,000 | 2,350 |
| 2008-05-22 | 246 | 246 | 243 | 243 | 6,000 | 2,430 |
| 2008-05-21 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2008-05-02 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2008-05-01 | 224 | 225 | 224 | 225 | 2,000 | 2,250 |
| 2008-04-30 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2008-04-28 | 205 | 220 | 205 | 220 | 5,000 | 2,200 |
| 2008-04-23 | 204 | 210 | 204 | 210 | 2,000 | 2,100 |
| 2008-04-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-04-21 | 185 | 199 | 185 | 199 | 10,000 | 1,990 |
| 2008-04-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-04-14 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2008-04-11 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2008-04-10 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2008-04-09 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-04-07 | 185 | 188 | 180 | 185 | 12,000 | 1,850 |
| 2008-04-04 | 178 | 194 | 178 | 194 | 21,000 | 1,940 |
| 2008-04-03 | 156 | 176 | 156 | 176 | 48,000 | 1,760 |
| 2008-04-01 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2008-03-31 | 260 | 260 | 215 | 215 | 2,000 | 2,150 |
| 2008-03-26 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2008-03-25 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2008-02-29 | 250 | 252 | 250 | 252 | 2,000 | 2,520 |
| 2008-02-06 | 239 | 240 | 239 | 240 | 4,000 | 2,400 |
| 2008-02-01 | 235 | 236 | 235 | 236 | 2,000 | 2,360 |
| 2008-01-31 | 224 | 225 | 224 | 225 | 2,000 | 2,250 |
| 2008-01-28 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2008-01-25 | 246 | 246 | 229 | 229 | 2,000 | 2,290 |
| 2008-01-15 | 229 | 236 | 229 | 236 | 3,000 | 2,360 |
| 2008-01-07 | 235 | 236 | 235 | 236 | 4,000 | 2,360 |
| 2008-01-04 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
分割・併合履歴 ： [2017-03-29]1株→0.1株