9941 太洋物産(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 54 | 54 | 51 | 52 | 13,000 | 520 |
| 2010-12-29 | 51 | 54 | 51 | 53 | 11,000 | 530 |
| 2010-12-28 | 52 | 52 | 51 | 51 | 4,000 | 510 |
| 2010-12-27 | 52 | 52 | 51 | 52 | 15,000 | 520 |
| 2010-12-24 | 54 | 54 | 52 | 53 | 9,000 | 530 |
| 2010-12-22 | 56 | 56 | 55 | 55 | 6,000 | 550 |
| 2010-12-21 | 56 | 56 | 56 | 56 | 8,000 | 560 |
| 2010-12-20 | 56 | 56 | 56 | 56 | 11,000 | 560 |
| 2010-12-17 | 56 | 56 | 55 | 56 | 10,000 | 560 |
| 2010-12-16 | 56 | 58 | 56 | 57 | 6,000 | 570 |
| 2010-12-15 | 57 | 57 | 57 | 57 | 7,000 | 570 |
| 2010-12-14 | 56 | 57 | 56 | 57 | 22,000 | 570 |
| 2010-12-13 | 58 | 58 | 54 | 56 | 133,000 | 560 |
| 2010-12-10 | 60 | 61 | 60 | 61 | 2,000 | 610 |
| 2010-12-09 | 60 | 60 | 56 | 60 | 27,000 | 600 |
| 2010-12-07 | 61 | 65 | 61 | 65 | 7,000 | 650 |
| 2010-12-06 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2010-12-03 | 64 | 64 | 61 | 61 | 7,000 | 610 |
| 2010-12-02 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2010-11-29 | 60 | 61 | 60 | 61 | 4,000 | 610 |
| 2010-11-25 | 65 | 70 | 63 | 65 | 13,000 | 650 |
| 2010-11-24 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2010-11-22 | 65 | 65 | 57 | 60 | 15,000 | 600 |
| 2010-11-04 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2010-10-29 | 72 | 72 | 70 | 70 | 7,000 | 700 |
| 2010-10-15 | 75 | 77 | 75 | 77 | 8,000 | 770 |
| 2010-10-14 | 78 | 83 | 78 | 83 | 3,000 | 830 |
| 2010-10-12 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2010-10-06 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2010-10-04 | 89 | 89 | 89 | 89 | 6,000 | 890 |
| 2010-09-30 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-09-24 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2010-09-21 | 89 | 93 | 89 | 93 | 2,000 | 930 |
| 2010-09-17 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2010-09-16 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2010-09-14 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2010-09-13 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2010-09-07 | 86 | 88 | 86 | 88 | 10,000 | 880 |
| 2010-09-06 | 76 | 86 | 76 | 86 | 4,000 | 860 |
| 2010-08-31 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2010-08-30 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2010-08-25 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2010-08-24 | 70 | 72 | 68 | 72 | 6,000 | 720 |
| 2010-08-23 | 80 | 80 | 75 | 75 | 2,000 | 750 |
| 2010-08-18 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2010-08-13 | 100 | 100 | 82 | 82 | 10,000 | 820 |
| 2010-08-10 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2010-08-06 | 101 | 106 | 101 | 106 | 2,000 | 1,060 |
| 2010-07-30 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-07-28 | 102 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2010-07-27 | 102 | 104 | 102 | 104 | 12,000 | 1,040 |
| 2010-07-21 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2010-07-12 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-07-05 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2010-07-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-06-30 | 115 | 115 | 105 | 105 | 4,000 | 1,050 |
| 2010-06-23 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2010-06-22 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2010-06-21 | 115 | 115 | 113 | 113 | 7,000 | 1,130 |
| 2010-06-16 | 112 | 117 | 112 | 117 | 6,000 | 1,170 |
| 2010-06-08 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2010-06-03 | 112 | 115 | 112 | 115 | 3,000 | 1,150 |
| 2010-06-01 | 111 | 116 | 111 | 116 | 2,000 | 1,160 |
| 2010-05-31 | 110 | 113 | 110 | 113 | 4,000 | 1,130 |
| 2010-05-28 | 112 | 112 | 111 | 111 | 7,000 | 1,110 |
| 2010-05-27 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2010-05-26 | 117 | 117 | 116 | 116 | 2,000 | 1,160 |
| 2010-05-25 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2010-05-24 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2010-05-21 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2010-05-20 | 132 | 132 | 121 | 123 | 8,000 | 1,230 |
| 2010-05-17 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-05-14 | 130 | 130 | 127 | 128 | 5,000 | 1,280 |
| 2010-05-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-05-12 | 126 | 140 | 126 | 140 | 8,000 | 1,400 |
| 2010-05-11 | 178 | 178 | 150 | 150 | 9,000 | 1,500 |
| 2010-05-10 | 136 | 136 | 128 | 128 | 3,000 | 1,280 |
| 2010-05-07 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2010-04-30 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2010-04-26 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2010-04-23 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2010-04-14 | 139 | 148 | 139 | 148 | 2,000 | 1,480 |
| 2010-04-08 | 129 | 135 | 129 | 135 | 3,000 | 1,350 |
| 2010-04-07 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-04-02 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-03-31 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-03-30 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-03-29 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-03-25 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-03-24 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2010-03-18 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2010-03-17 | 122 | 125 | 122 | 125 | 4,000 | 1,250 |
| 2010-03-16 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2010-03-15 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2010-03-01 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2010-02-26 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2010-02-15 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2010-02-12 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-01-28 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-01-27 | 110 | 116 | 110 | 116 | 5,000 | 1,160 |
| 2010-01-22 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2010-01-21 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2010-01-20 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 2010-01-15 | 120 | 120 | 119 | 119 | 4,000 | 1,190 |
| 2010-01-13 | 119 | 130 | 119 | 130 | 13,000 | 1,300 |
| 2010-01-05 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2010-01-04 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
分割・併合履歴 ： [2017-03-29]1株→0.1株