9941 太洋物産(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 64 | 65 | 62 | 65 | 49,000 | 650 |
| 2011-12-29 | 62 | 64 | 62 | 64 | 39,000 | 640 |
| 2011-12-28 | 62 | 63 | 62 | 62 | 17,000 | 620 |
| 2011-12-27 | 65 | 65 | 61 | 63 | 69,000 | 630 |
| 2011-12-26 | 67 | 68 | 61 | 64 | 250,000 | 640 |
| 2011-12-22 | 71 | 74 | 71 | 71 | 75,000 | 710 |
| 2011-12-21 | 70 | 70 | 70 | 70 | 20,000 | 700 |
| 2011-12-20 | 70 | 70 | 69 | 70 | 29,000 | 700 |
| 2011-12-19 | 68 | 69 | 68 | 69 | 18,000 | 690 |
| 2011-12-16 | 68 | 70 | 68 | 68 | 16,000 | 680 |
| 2011-12-15 | 70 | 70 | 68 | 68 | 16,000 | 680 |
| 2011-12-14 | 69 | 70 | 69 | 70 | 63,000 | 700 |
| 2011-12-13 | 68 | 68 | 68 | 68 | 12,000 | 680 |
| 2011-12-12 | 68 | 69 | 67 | 68 | 15,000 | 680 |
| 2011-12-09 | 67 | 68 | 67 | 68 | 29,000 | 680 |
| 2011-12-08 | 68 | 68 | 67 | 68 | 23,000 | 680 |
| 2011-12-07 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 2011-12-06 | 69 | 70 | 66 | 68 | 74,000 | 680 |
| 2011-12-05 | 67 | 71 | 67 | 69 | 132,000 | 690 |
| 2011-12-02 | 67 | 67 | 66 | 67 | 19,000 | 670 |
| 2011-12-01 | 65 | 67 | 64 | 67 | 30,000 | 670 |
| 2011-11-30 | 66 | 66 | 63 | 64 | 46,000 | 640 |
| 2011-11-29 | 64 | 65 | 64 | 65 | 14,000 | 650 |
| 2011-11-28 | 64 | 65 | 62 | 64 | 25,000 | 640 |
| 2011-11-25 | 65 | 66 | 62 | 64 | 22,000 | 640 |
| 2011-11-24 | 62 | 66 | 61 | 64 | 88,000 | 640 |
| 2011-11-22 | 63 | 65 | 63 | 65 | 14,000 | 650 |
| 2011-11-21 | 66 | 66 | 63 | 65 | 43,000 | 650 |
| 2011-11-18 | 65 | 66 | 64 | 66 | 35,000 | 660 |
| 2011-11-17 | 65 | 67 | 64 | 66 | 44,000 | 660 |
| 2011-11-16 | 67 | 68 | 65 | 65 | 113,000 | 650 |
| 2011-11-15 | 69 | 79 | 67 | 68 | 1,469,000 | 680 |
| 2011-11-14 | 66 | 66 | 60 | 64 | 116,000 | 640 |
| 2011-11-11 | 68 | 70 | 68 | 69 | 47,000 | 690 |
| 2011-11-10 | 67 | 69 | 67 | 69 | 30,000 | 690 |
| 2011-11-09 | 69 | 70 | 67 | 69 | 46,000 | 690 |
| 2011-11-08 | 69 | 75 | 67 | 67 | 258,000 | 670 |
| 2011-11-07 | 70 | 70 | 68 | 69 | 7,000 | 690 |
| 2011-11-04 | 68 | 70 | 68 | 70 | 25,000 | 700 |
| 2011-11-02 | 69 | 69 | 69 | 69 | 11,000 | 690 |
| 2011-11-01 | 71 | 71 | 70 | 71 | 49,000 | 710 |
| 2011-10-31 | 71 | 74 | 71 | 72 | 123,000 | 720 |
| 2011-10-28 | 71 | 71 | 69 | 70 | 123,000 | 700 |
| 2011-10-27 | 68 | 72 | 67 | 71 | 94,000 | 710 |
| 2011-10-26 | 68 | 68 | 67 | 68 | 19,000 | 680 |
| 2011-10-25 | 67 | 69 | 67 | 69 | 20,000 | 690 |
| 2011-10-24 | 68 | 68 | 67 | 67 | 21,000 | 670 |
| 2011-10-21 | 69 | 69 | 67 | 67 | 41,000 | 670 |
| 2011-10-20 | 69 | 69 | 67 | 67 | 47,000 | 670 |
| 2011-10-19 | 69 | 70 | 67 | 69 | 89,000 | 690 |
| 2011-10-18 | 68 | 68 | 67 | 67 | 29,000 | 670 |
| 2011-10-17 | 68 | 73 | 67 | 69 | 189,000 | 690 |
| 2011-10-14 | 66 | 69 | 66 | 67 | 41,000 | 670 |
| 2011-10-13 | 68 | 68 | 66 | 67 | 16,000 | 670 |
| 2011-10-12 | 66 | 67 | 66 | 67 | 7,000 | 670 |
| 2011-10-11 | 66 | 70 | 66 | 67 | 103,000 | 670 |
| 2011-10-07 | 63 | 66 | 63 | 66 | 48,000 | 660 |
| 2011-10-06 | 66 | 66 | 64 | 66 | 43,000 | 660 |
| 2011-10-05 | 67 | 67 | 65 | 66 | 83,000 | 660 |
| 2011-10-04 | 69 | 69 | 66 | 67 | 202,000 | 670 |
| 2011-10-03 | 66 | 85 | 66 | 71 | 2,325,000 | 710 |
| 2011-09-30 | 68 | 68 | 65 | 65 | 89,000 | 650 |
| 2011-09-29 | 69 | 76 | 65 | 67 | 504,000 | 670 |
| 2011-09-28 | 67 | 71 | 65 | 69 | 138,000 | 690 |
| 2011-09-27 | 70 | 70 | 65 | 67 | 230,000 | 670 |
| 2011-09-26 | 85 | 91 | 69 | 69 | 1,012,000 | 690 |
| 2011-09-22 | 95 | 95 | 79 | 83 | 527,000 | 830 |
| 2011-09-21 | 103 | 118 | 99 | 102 | 2,838,000 | 1,020 |
| 2011-09-20 | 64 | 90 | 64 | 90 | 2,315,000 | 900 |
| 2011-09-16 | 62 | 62 | 60 | 60 | 5,000 | 600 |
| 2011-09-15 | 61 | 65 | 61 | 61 | 60,000 | 610 |
| 2011-09-14 | 63 | 63 | 60 | 61 | 32,000 | 610 |
| 2011-09-13 | 62 | 68 | 61 | 63 | 144,000 | 630 |
| 2011-09-12 | 63 | 63 | 60 | 61 | 52,000 | 610 |
| 2011-09-09 | 67 | 74 | 63 | 64 | 349,000 | 640 |
| 2011-09-08 | 62 | 65 | 62 | 65 | 6,000 | 650 |
| 2011-09-07 | 61 | 64 | 61 | 64 | 16,000 | 640 |
| 2011-09-05 | 63 | 63 | 62 | 63 | 15,000 | 630 |
| 2011-09-02 | 64 | 64 | 63 | 64 | 7,000 | 640 |
| 2011-09-01 | 64 | 66 | 64 | 64 | 48,000 | 640 |
| 2011-08-31 | 62 | 68 | 62 | 68 | 54,000 | 680 |
| 2011-08-30 | 62 | 63 | 62 | 63 | 18,000 | 630 |
| 2011-08-29 | 62 | 62 | 62 | 62 | 9,000 | 620 |
| 2011-08-26 | 62 | 62 | 61 | 61 | 6,000 | 610 |
| 2011-08-25 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2011-08-24 | 62 | 62 | 60 | 61 | 23,000 | 610 |
| 2011-08-23 | 61 | 63 | 60 | 63 | 20,000 | 630 |
| 2011-08-22 | 59 | 62 | 59 | 60 | 33,000 | 600 |
| 2011-08-19 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2011-08-18 | 65 | 65 | 63 | 63 | 23,000 | 630 |
| 2011-08-17 | 63 | 65 | 63 | 65 | 21,000 | 650 |
| 2011-08-16 | 65 | 65 | 62 | 62 | 14,000 | 620 |
| 2011-08-15 | 67 | 67 | 63 | 64 | 29,000 | 640 |
| 2011-08-12 | 67 | 68 | 64 | 68 | 45,000 | 680 |
| 2011-08-11 | 64 | 67 | 61 | 66 | 31,000 | 660 |
| 2011-08-10 | 63 | 66 | 63 | 63 | 30,000 | 630 |
| 2011-08-09 | 60 | 62 | 55 | 61 | 69,000 | 610 |
| 2011-08-08 | 69 | 69 | 62 | 63 | 50,000 | 630 |
| 2011-08-05 | 70 | 71 | 66 | 69 | 80,000 | 690 |
| 2011-08-04 | 78 | 78 | 72 | 75 | 94,000 | 750 |
| 2011-08-03 | 74 | 78 | 73 | 75 | 87,000 | 750 |
| 2011-08-02 | 78 | 86 | 75 | 76 | 240,000 | 760 |
| 2011-08-01 | 84 | 88 | 76 | 78 | 351,000 | 780 |
| 2011-07-29 | 74 | 95 | 68 | 92 | 968,000 | 920 |
| 2011-07-28 | 61 | 70 | 61 | 65 | 89,000 | 650 |
| 2011-07-27 | 61 | 63 | 61 | 62 | 9,000 | 620 |
| 2011-07-26 | 64 | 64 | 60 | 63 | 70,000 | 630 |
| 2011-07-25 | 62 | 70 | 62 | 64 | 398,000 | 640 |
| 2011-07-22 | 62 | 62 | 61 | 61 | 4,000 | 610 |
| 2011-07-21 | 61 | 61 | 60 | 60 | 21,000 | 600 |
| 2011-07-20 | 62 | 62 | 61 | 61 | 26,000 | 610 |
| 2011-07-19 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2011-07-15 | 61 | 62 | 61 | 62 | 5,000 | 620 |
| 2011-07-14 | 62 | 62 | 62 | 62 | 6,000 | 620 |
| 2011-07-13 | 60 | 62 | 60 | 61 | 14,000 | 610 |
| 2011-07-12 | 59 | 60 | 58 | 60 | 43,000 | 600 |
| 2011-07-11 | 61 | 61 | 59 | 59 | 12,000 | 590 |
| 2011-07-08 | 59 | 64 | 59 | 59 | 66,000 | 590 |
| 2011-07-07 | 58 | 59 | 58 | 58 | 4,000 | 580 |
| 2011-07-06 | 58 | 59 | 58 | 59 | 6,000 | 590 |
| 2011-07-05 | 59 | 59 | 58 | 59 | 43,000 | 590 |
| 2011-07-04 | 61 | 73 | 58 | 60 | 462,000 | 600 |
| 2011-07-01 | 58 | 59 | 58 | 58 | 16,000 | 580 |
| 2011-06-30 | 59 | 61 | 57 | 59 | 43,000 | 590 |
| 2011-06-29 | 61 | 61 | 61 | 61 | 5,000 | 610 |
| 2011-06-28 | 61 | 62 | 55 | 59 | 24,000 | 590 |
| 2011-06-27 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2011-06-24 | 62 | 63 | 62 | 63 | 9,000 | 630 |
| 2011-06-22 | 63 | 64 | 63 | 63 | 7,000 | 630 |
| 2011-06-20 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2011-06-17 | 63 | 63 | 63 | 63 | 9,000 | 630 |
| 2011-06-16 | 63 | 67 | 63 | 64 | 15,000 | 640 |
| 2011-06-14 | 66 | 67 | 65 | 65 | 9,000 | 650 |
| 2011-06-10 | 65 | 68 | 65 | 68 | 8,000 | 680 |
| 2011-06-09 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2011-06-08 | 66 | 67 | 62 | 66 | 42,000 | 660 |
| 2011-06-07 | 68 | 81 | 67 | 69 | 209,000 | 690 |
| 2011-06-06 | 68 | 68 | 68 | 68 | 16,000 | 680 |
| 2011-06-02 | 72 | 72 | 70 | 70 | 9,000 | 700 |
| 2011-06-01 | 69 | 69 | 68 | 68 | 13,000 | 680 |
| 2011-05-31 | 72 | 72 | 69 | 70 | 3,000 | 700 |
| 2011-05-30 | 68 | 72 | 68 | 72 | 21,000 | 720 |
| 2011-05-27 | 68 | 70 | 68 | 70 | 2,000 | 700 |
| 2011-05-26 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2011-05-25 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2011-05-24 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2011-05-23 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2011-05-20 | 71 | 72 | 71 | 71 | 4,000 | 710 |
| 2011-05-19 | 74 | 74 | 70 | 72 | 11,000 | 720 |
| 2011-05-18 | 69 | 70 | 69 | 70 | 7,000 | 700 |
| 2011-05-17 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2011-05-16 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2011-05-13 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2011-05-12 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2011-05-11 | 74 | 75 | 71 | 75 | 30,000 | 750 |
| 2011-05-10 | 74 | 74 | 74 | 74 | 4,000 | 740 |
| 2011-05-09 | 75 | 75 | 73 | 74 | 6,000 | 740 |
| 2011-05-06 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2011-04-28 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2011-04-27 | 77 | 78 | 73 | 73 | 14,000 | 730 |
| 2011-04-26 | 74 | 75 | 74 | 75 | 2,000 | 750 |
| 2011-04-25 | 75 | 76 | 72 | 75 | 12,000 | 750 |
| 2011-04-22 | 78 | 89 | 75 | 76 | 380,000 | 760 |
| 2011-04-21 | 73 | 77 | 73 | 77 | 21,000 | 770 |
| 2011-04-20 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2011-04-19 | 73 | 73 | 71 | 71 | 20,000 | 710 |
| 2011-04-18 | 73 | 75 | 73 | 75 | 8,000 | 750 |
| 2011-04-15 | 76 | 76 | 74 | 74 | 12,000 | 740 |
| 2011-04-14 | 76 | 76 | 73 | 76 | 20,000 | 760 |
| 2011-04-13 | 79 | 80 | 76 | 76 | 36,000 | 760 |
| 2011-04-12 | 84 | 86 | 76 | 81 | 114,000 | 810 |
| 2011-04-11 | 112 | 113 | 80 | 80 | 716,000 | 800 |
| 2011-04-08 | 74 | 87 | 74 | 87 | 185,000 | 870 |
| 2011-04-07 | 57 | 57 | 56 | 57 | 19,000 | 570 |
| 2011-04-06 | 59 | 59 | 55 | 56 | 15,000 | 560 |
| 2011-04-05 | 61 | 61 | 59 | 59 | 24,000 | 590 |
| 2011-04-04 | 61 | 64 | 61 | 64 | 9,000 | 640 |
| 2011-04-01 | 60 | 63 | 60 | 62 | 7,000 | 620 |
| 2011-03-31 | 63 | 63 | 61 | 61 | 17,000 | 610 |
| 2011-03-30 | 59 | 62 | 59 | 62 | 6,000 | 620 |
| 2011-03-29 | 59 | 64 | 59 | 64 | 12,000 | 640 |
| 2011-03-28 | 65 | 65 | 61 | 64 | 16,000 | 640 |
| 2011-03-25 | 61 | 62 | 60 | 61 | 13,000 | 610 |
| 2011-03-24 | 60 | 62 | 59 | 60 | 15,000 | 600 |
| 2011-03-23 | 62 | 62 | 56 | 59 | 30,000 | 590 |
| 2011-03-22 | 64 | 64 | 56 | 62 | 65,000 | 620 |
| 2011-03-18 | 58 | 58 | 52 | 54 | 69,000 | 540 |
| 2011-03-17 | 49 | 53 | 46 | 53 | 54,000 | 530 |
| 2011-03-16 | 43 | 52 | 43 | 49 | 59,000 | 490 |
| 2011-03-15 | 51 | 52 | 36 | 45 | 82,000 | 450 |
| 2011-03-14 | 56 | 63 | 56 | 56 | 201,000 | 560 |
| 2011-03-11 | 102 | 126 | 86 | 86 | 1,131,000 | 860 |
| 2011-03-10 | 68 | 97 | 68 | 97 | 1,024,000 | 970 |
| 2011-03-09 | 69 | 70 | 67 | 67 | 39,000 | 670 |
| 2011-03-08 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2011-03-07 | 73 | 73 | 70 | 72 | 21,000 | 720 |
| 2011-03-04 | 76 | 76 | 70 | 74 | 12,000 | 740 |
| 2011-03-02 | 73 | 75 | 73 | 75 | 4,000 | 750 |
| 2011-03-01 | 78 | 78 | 73 | 74 | 19,000 | 740 |
| 2011-02-28 | 76 | 78 | 74 | 78 | 8,000 | 780 |
| 2011-02-25 | 70 | 77 | 70 | 73 | 18,000 | 730 |
| 2011-02-24 | 71 | 71 | 67 | 68 | 13,000 | 680 |
| 2011-02-23 | 74 | 74 | 71 | 71 | 3,000 | 710 |
| 2011-02-22 | 75 | 75 | 73 | 74 | 3,000 | 740 |
| 2011-02-21 | 73 | 75 | 71 | 75 | 15,000 | 750 |
| 2011-02-18 | 71 | 77 | 69 | 72 | 27,000 | 720 |
| 2011-02-17 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2011-02-16 | 77 | 77 | 71 | 71 | 44,000 | 710 |
| 2011-02-15 | 69 | 72 | 69 | 71 | 77,000 | 710 |
| 2011-02-14 | 80 | 80 | 74 | 74 | 12,000 | 740 |
| 2011-02-10 | 79 | 80 | 76 | 78 | 38,000 | 780 |
| 2011-02-09 | 81 | 81 | 78 | 79 | 19,000 | 790 |
| 2011-02-08 | 82 | 82 | 79 | 81 | 39,000 | 810 |
| 2011-02-07 | 82 | 85 | 80 | 85 | 23,000 | 850 |
| 2011-02-04 | 87 | 87 | 82 | 82 | 34,000 | 820 |
| 2011-02-03 | 84 | 86 | 81 | 84 | 114,000 | 840 |
| 2011-02-02 | 82 | 83 | 80 | 83 | 39,000 | 830 |
| 2011-02-01 | 84 | 88 | 81 | 83 | 42,000 | 830 |
| 2011-01-31 | 85 | 86 | 80 | 84 | 131,000 | 840 |
| 2011-01-28 | 84 | 100 | 82 | 83 | 407,000 | 830 |
| 2011-01-27 | 88 | 88 | 80 | 84 | 82,000 | 840 |
| 2011-01-26 | 95 | 96 | 88 | 88 | 116,000 | 880 |
| 2011-01-25 | 99 | 115 | 90 | 94 | 302,000 | 940 |
| 2011-01-24 | 85 | 118 | 85 | 97 | 620,000 | 970 |
| 2011-01-21 | 122 | 127 | 83 | 88 | 396,000 | 880 |
| 2011-01-20 | 66 | 97 | 66 | 97 | 224,000 | 970 |
| 2011-01-19 | 55 | 84 | 55 | 67 | 188,000 | 670 |
| 2011-01-18 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2011-01-17 | 55 | 56 | 55 | 55 | 9,000 | 550 |
| 2011-01-13 | 53 | 54 | 53 | 54 | 7,000 | 540 |
| 2011-01-12 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2011-01-11 | 55 | 55 | 55 | 55 | 7,000 | 550 |
| 2011-01-06 | 54 | 56 | 54 | 54 | 7,000 | 540 |
| 2011-01-05 | 52 | 53 | 52 | 53 | 19,000 | 530 |
| 2011-01-04 | 51 | 56 | 49 | 52 | 22,000 | 520 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
