9941 太洋物産(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 117 | 117 | 116 | 116 | 5,000 | 1,160 |
| 2009-12-28 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2009-12-25 | 113 | 120 | 113 | 120 | 4,000 | 1,200 |
| 2009-12-22 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2009-12-21 | 118 | 118 | 117 | 117 | 2,000 | 1,170 |
| 2009-12-18 | 115 | 121 | 111 | 121 | 3,000 | 1,210 |
| 2009-12-17 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-12-14 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2009-11-30 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-11-27 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2009-11-24 | 124 | 135 | 124 | 135 | 2,000 | 1,350 |
| 2009-11-17 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2009-11-16 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-11-13 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2009-11-05 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2009-10-30 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2009-10-16 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-10-15 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2009-09-30 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-09-24 | 168 | 178 | 168 | 178 | 3,000 | 1,780 |
| 2009-09-18 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2009-09-17 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2009-09-16 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2009-09-07 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-08-31 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2009-08-18 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2009-08-17 | 167 | 167 | 166 | 166 | 5,000 | 1,660 |
| 2009-08-14 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2009-07-31 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-07-30 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-07-28 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2009-07-27 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-07-24 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2009-07-14 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-07-13 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-07-09 | 130 | 135 | 130 | 130 | 3,000 | 1,300 |
| 2009-07-08 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-07-01 | 135 | 136 | 135 | 136 | 4,000 | 1,360 |
| 2009-06-30 | 129 | 130 | 129 | 130 | 3,000 | 1,300 |
| 2009-06-29 | 125 | 125 | 120 | 122 | 3,000 | 1,220 |
| 2009-06-26 | 121 | 121 | 120 | 120 | 3,000 | 1,200 |
| 2009-06-23 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2009-06-22 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 2009-06-17 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2009-06-16 | 131 | 140 | 130 | 140 | 3,000 | 1,400 |
| 2009-06-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-05-27 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2009-05-21 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2009-05-13 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-05-12 | 134 | 134 | 124 | 125 | 5,000 | 1,250 |
| 2009-05-11 | 127 | 135 | 122 | 135 | 7,000 | 1,350 |
| 2009-05-08 | 132 | 140 | 120 | 140 | 12,000 | 1,400 |
| 2009-05-07 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2009-04-30 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2009-04-21 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2009-04-20 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-04-17 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2009-04-01 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2009-03-30 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-03-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-02-27 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-02-09 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-01-30 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2009-01-26 | 120 | 121 | 120 | 121 | 5,000 | 1,210 |
| 2009-01-16 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-01-13 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2009-01-07 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-01-06 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
分割・併合履歴 ： [2017-03-29]1株→0.1株