9941 太洋物産(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 63 | 63 | 62 | 62 | 55,000 | 620 |
| 2012-12-27 | 62 | 64 | 62 | 62 | 49,000 | 620 |
| 2012-12-26 | 60 | 61 | 60 | 60 | 19,000 | 600 |
| 2012-12-25 | 61 | 62 | 60 | 61 | 46,000 | 610 |
| 2012-12-21 | 63 | 63 | 61 | 61 | 47,000 | 610 |
| 2012-12-20 | 63 | 64 | 62 | 62 | 23,000 | 620 |
| 2012-12-19 | 62 | 63 | 61 | 62 | 17,000 | 620 |
| 2012-12-18 | 63 | 63 | 62 | 62 | 13,000 | 620 |
| 2012-12-17 | 63 | 63 | 61 | 62 | 29,000 | 620 |
| 2012-12-14 | 61 | 63 | 61 | 63 | 46,000 | 630 |
| 2012-12-13 | 61 | 62 | 60 | 61 | 65,000 | 610 |
| 2012-12-12 | 60 | 69 | 59 | 61 | 684,000 | 610 |
| 2012-12-11 | 60 | 60 | 59 | 59 | 10,000 | 590 |
| 2012-12-10 | 59 | 61 | 59 | 59 | 28,000 | 590 |
| 2012-12-07 | 59 | 59 | 59 | 59 | 13,000 | 590 |
| 2012-12-06 | 59 | 60 | 59 | 60 | 7,000 | 600 |
| 2012-12-05 | 59 | 59 | 59 | 59 | 24,000 | 590 |
| 2012-12-04 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2012-12-03 | 60 | 60 | 60 | 60 | 38,000 | 600 |
| 2012-11-30 | 64 | 64 | 60 | 61 | 44,000 | 610 |
| 2012-11-29 | 64 | 64 | 62 | 63 | 9,000 | 630 |
| 2012-11-28 | 63 | 63 | 62 | 63 | 25,000 | 630 |
| 2012-11-27 | 62 | 65 | 62 | 63 | 52,000 | 630 |
| 2012-11-26 | 63 | 63 | 62 | 62 | 20,000 | 620 |
| 2012-11-22 | 61 | 65 | 61 | 62 | 67,000 | 620 |
| 2012-11-21 | 62 | 62 | 61 | 62 | 23,000 | 620 |
| 2012-11-20 | 61 | 64 | 61 | 61 | 90,000 | 610 |
| 2012-11-19 | 60 | 64 | 60 | 61 | 92,000 | 610 |
| 2012-11-16 | 60 | 61 | 58 | 60 | 77,000 | 600 |
| 2012-11-15 | 63 | 63 | 60 | 61 | 91,000 | 610 |
| 2012-11-14 | 61 | 64 | 60 | 63 | 91,000 | 630 |
| 2012-11-13 | 68 | 77 | 59 | 61 | 758,000 | 610 |
| 2012-11-12 | 65 | 66 | 64 | 65 | 56,000 | 650 |
| 2012-11-09 | 66 | 67 | 63 | 64 | 183,000 | 640 |
| 2012-11-08 | 69 | 73 | 65 | 68 | 352,000 | 680 |
| 2012-11-07 | 57 | 85 | 57 | 65 | 2,393,000 | 650 |
| 2012-11-06 | 55 | 56 | 55 | 56 | 48,000 | 560 |
| 2012-11-05 | 55 | 56 | 55 | 55 | 24,000 | 550 |
| 2012-11-02 | 56 | 56 | 55 | 55 | 22,000 | 550 |
| 2012-11-01 | 57 | 57 | 54 | 55 | 69,000 | 550 |
| 2012-10-31 | 54 | 62 | 54 | 57 | 240,000 | 570 |
| 2012-10-30 | 55 | 55 | 54 | 54 | 16,000 | 540 |
| 2012-10-29 | 55 | 55 | 55 | 55 | 21,000 | 550 |
| 2012-10-26 | 57 | 57 | 56 | 56 | 14,000 | 560 |
| 2012-10-25 | 56 | 58 | 56 | 57 | 8,000 | 570 |
| 2012-10-24 | 57 | 57 | 56 | 57 | 17,000 | 570 |
| 2012-10-23 | 59 | 59 | 58 | 58 | 44,000 | 580 |
| 2012-10-22 | 54 | 61 | 54 | 61 | 120,000 | 610 |
| 2012-10-19 | 54 | 55 | 53 | 55 | 13,000 | 550 |
| 2012-10-18 | 53 | 54 | 53 | 53 | 7,000 | 530 |
| 2012-10-17 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2012-10-16 | 52 | 52 | 52 | 52 | 9,000 | 520 |
| 2012-10-15 | 54 | 56 | 51 | 51 | 97,000 | 510 |
| 2012-10-12 | 54 | 54 | 54 | 54 | 5,000 | 540 |
| 2012-10-11 | 55 | 55 | 54 | 54 | 19,000 | 540 |
| 2012-10-10 | 54 | 57 | 53 | 55 | 89,000 | 550 |
| 2012-10-09 | 56 | 56 | 53 | 54 | 94,000 | 540 |
| 2012-10-05 | 56 | 57 | 56 | 56 | 31,000 | 560 |
| 2012-10-04 | 55 | 58 | 55 | 56 | 42,000 | 560 |
| 2012-10-03 | 56 | 56 | 55 | 55 | 15,000 | 550 |
| 2012-10-02 | 57 | 57 | 55 | 56 | 39,000 | 560 |
| 2012-10-01 | 58 | 58 | 57 | 57 | 5,000 | 570 |
| 2012-09-28 | 58 | 58 | 57 | 58 | 30,000 | 580 |
| 2012-09-27 | 59 | 59 | 58 | 59 | 35,000 | 590 |
| 2012-09-26 | 59 | 60 | 58 | 60 | 21,000 | 600 |
| 2012-09-25 | 63 | 64 | 59 | 60 | 95,000 | 600 |
| 2012-09-24 | 60 | 65 | 60 | 60 | 272,000 | 600 |
| 2012-09-21 | 59 | 60 | 59 | 60 | 17,000 | 600 |
| 2012-09-20 | 61 | 61 | 58 | 61 | 55,000 | 610 |
| 2012-09-19 | 61 | 62 | 60 | 61 | 28,000 | 610 |
| 2012-09-18 | 61 | 61 | 60 | 61 | 36,000 | 610 |
| 2012-09-14 | 63 | 63 | 61 | 62 | 73,000 | 620 |
| 2012-09-13 | 60 | 72 | 60 | 64 | 1,019,000 | 640 |
| 2012-09-12 | 58 | 65 | 58 | 58 | 335,000 | 580 |
| 2012-09-11 | 61 | 61 | 56 | 59 | 131,000 | 590 |
| 2012-09-10 | 62 | 62 | 60 | 61 | 73,000 | 610 |
| 2012-09-07 | 60 | 69 | 59 | 63 | 463,000 | 630 |
| 2012-09-06 | 63 | 68 | 58 | 59 | 434,000 | 590 |
| 2012-09-05 | 55 | 84 | 55 | 63 | 3,403,000 | 630 |
| 2012-09-04 | 58 | 60 | 53 | 55 | 215,000 | 550 |
| 2012-09-03 | 64 | 78 | 55 | 56 | 1,276,000 | 560 |
| 2012-08-31 | 66 | 66 | 56 | 59 | 682,000 | 590 |
| 2012-08-30 | 48 | 79 | 48 | 69 | 2,411,000 | 690 |
| 2012-08-29 | 48 | 49 | 47 | 49 | 5,000 | 490 |
| 2012-08-28 | 47 | 49 | 47 | 49 | 18,000 | 490 |
| 2012-08-24 | 50 | 50 | 50 | 50 | 10,000 | 500 |
| 2012-08-23 | 51 | 52 | 51 | 52 | 2,000 | 520 |
| 2012-08-22 | 52 | 52 | 51 | 51 | 2,000 | 510 |
| 2012-08-21 | 51 | 51 | 51 | 51 | 6,000 | 510 |
| 2012-08-20 | 52 | 52 | 51 | 51 | 3,000 | 510 |
| 2012-08-17 | 50 | 51 | 50 | 51 | 6,000 | 510 |
| 2012-08-16 | 48 | 49 | 48 | 49 | 2,000 | 490 |
| 2012-08-15 | 48 | 49 | 47 | 49 | 22,000 | 490 |
| 2012-08-14 | 49 | 53 | 49 | 50 | 60,000 | 500 |
| 2012-08-13 | 48 | 49 | 48 | 48 | 12,000 | 480 |
| 2012-08-10 | 49 | 49 | 47 | 48 | 12,000 | 480 |
| 2012-08-09 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2012-08-08 | 48 | 50 | 48 | 48 | 10,000 | 480 |
| 2012-08-07 | 48 | 49 | 47 | 47 | 14,000 | 470 |
| 2012-08-06 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2012-08-03 | 49 | 49 | 48 | 49 | 16,000 | 490 |
| 2012-08-02 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2012-07-31 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2012-07-30 | 49 | 50 | 49 | 49 | 5,000 | 490 |
| 2012-07-27 | 48 | 49 | 48 | 49 | 19,000 | 490 |
| 2012-07-26 | 49 | 49 | 47 | 48 | 13,000 | 480 |
| 2012-07-25 | 49 | 49 | 48 | 49 | 7,000 | 490 |
| 2012-07-24 | 50 | 50 | 49 | 50 | 13,000 | 500 |
| 2012-07-23 | 51 | 52 | 50 | 50 | 33,000 | 500 |
| 2012-07-20 | 52 | 52 | 52 | 52 | 11,000 | 520 |
| 2012-07-19 | 53 | 53 | 52 | 52 | 4,000 | 520 |
| 2012-07-18 | 53 | 54 | 52 | 52 | 17,000 | 520 |
| 2012-07-17 | 55 | 55 | 54 | 54 | 9,000 | 540 |
| 2012-07-13 | 55 | 55 | 54 | 54 | 7,000 | 540 |
| 2012-07-12 | 55 | 55 | 54 | 54 | 7,000 | 540 |
| 2012-07-11 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2012-07-10 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2012-07-09 | 55 | 55 | 55 | 55 | 5,000 | 550 |
| 2012-07-06 | 56 | 56 | 55 | 55 | 9,000 | 550 |
| 2012-07-05 | 56 | 59 | 55 | 56 | 50,000 | 560 |
| 2012-07-04 | 56 | 56 | 56 | 56 | 3,000 | 560 |
| 2012-07-03 | 56 | 57 | 55 | 57 | 25,000 | 570 |
| 2012-07-02 | 57 | 57 | 56 | 56 | 4,000 | 560 |
| 2012-06-29 | 56 | 58 | 56 | 56 | 18,000 | 560 |
| 2012-06-28 | 56 | 56 | 55 | 55 | 2,000 | 550 |
| 2012-06-27 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2012-06-26 | 56 | 56 | 55 | 55 | 4,000 | 550 |
| 2012-06-25 | 57 | 57 | 56 | 56 | 8,000 | 560 |
| 2012-06-22 | 55 | 56 | 55 | 56 | 8,000 | 560 |
| 2012-06-21 | 56 | 57 | 56 | 56 | 14,000 | 560 |
| 2012-06-20 | 54 | 55 | 54 | 55 | 9,000 | 550 |
| 2012-06-19 | 54 | 54 | 54 | 54 | 9,000 | 540 |
| 2012-06-18 | 54 | 55 | 53 | 55 | 10,000 | 550 |
| 2012-06-15 | 56 | 56 | 53 | 54 | 39,000 | 540 |
| 2012-06-14 | 55 | 57 | 55 | 55 | 15,000 | 550 |
| 2012-06-13 | 59 | 59 | 54 | 58 | 17,000 | 580 |
| 2012-06-11 | 58 | 59 | 58 | 59 | 3,000 | 590 |
| 2012-06-07 | 56 | 57 | 55 | 57 | 11,000 | 570 |
| 2012-06-06 | 53 | 54 | 53 | 54 | 3,000 | 540 |
| 2012-06-05 | 51 | 55 | 51 | 52 | 23,000 | 520 |
| 2012-06-04 | 51 | 52 | 50 | 50 | 15,000 | 500 |
| 2012-06-01 | 58 | 58 | 54 | 54 | 11,000 | 540 |
| 2012-05-31 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2012-05-30 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2012-05-29 | 57 | 59 | 57 | 59 | 6,000 | 590 |
| 2012-05-28 | 60 | 60 | 57 | 58 | 8,000 | 580 |
| 2012-05-25 | 59 | 60 | 59 | 60 | 6,000 | 600 |
| 2012-05-24 | 59 | 60 | 59 | 59 | 15,000 | 590 |
| 2012-05-23 | 58 | 59 | 56 | 58 | 27,000 | 580 |
| 2012-05-22 | 58 | 67 | 55 | 57 | 267,000 | 570 |
| 2012-05-21 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2012-05-18 | 53 | 59 | 52 | 54 | 23,000 | 540 |
| 2012-05-17 | 52 | 56 | 52 | 55 | 19,000 | 550 |
| 2012-05-16 | 51 | 54 | 51 | 53 | 49,000 | 530 |
| 2012-05-15 | 57 | 57 | 51 | 54 | 55,000 | 540 |
| 2012-05-14 | 62 | 63 | 61 | 61 | 28,000 | 610 |
| 2012-05-11 | 65 | 65 | 64 | 64 | 14,000 | 640 |
| 2012-05-10 | 64 | 65 | 63 | 64 | 55,000 | 640 |
| 2012-05-09 | 68 | 68 | 65 | 66 | 17,000 | 660 |
| 2012-05-08 | 67 | 68 | 67 | 67 | 8,000 | 670 |
| 2012-05-07 | 68 | 70 | 68 | 68 | 53,000 | 680 |
| 2012-05-02 | 68 | 75 | 68 | 68 | 219,000 | 680 |
| 2012-05-01 | 69 | 69 | 67 | 68 | 9,000 | 680 |
| 2012-04-27 | 69 | 69 | 69 | 69 | 10,000 | 690 |
| 2012-04-26 | 69 | 69 | 69 | 69 | 7,000 | 690 |
| 2012-04-25 | 68 | 69 | 67 | 68 | 14,000 | 680 |
| 2012-04-24 | 69 | 69 | 67 | 68 | 26,000 | 680 |
| 2012-04-23 | 71 | 71 | 70 | 70 | 19,000 | 700 |
| 2012-04-20 | 71 | 71 | 70 | 71 | 7,000 | 710 |
| 2012-04-19 | 71 | 71 | 70 | 70 | 31,000 | 700 |
| 2012-04-18 | 72 | 72 | 71 | 71 | 20,000 | 710 |
| 2012-04-17 | 72 | 74 | 71 | 72 | 35,000 | 720 |
| 2012-04-16 | 72 | 72 | 70 | 71 | 21,000 | 710 |
| 2012-04-13 | 72 | 72 | 71 | 71 | 28,000 | 710 |
| 2012-04-12 | 71 | 72 | 70 | 71 | 9,000 | 710 |
| 2012-04-11 | 70 | 72 | 70 | 72 | 35,000 | 720 |
| 2012-04-10 | 71 | 71 | 70 | 71 | 14,000 | 710 |
| 2012-04-09 | 71 | 71 | 71 | 71 | 12,000 | 710 |
| 2012-04-06 | 72 | 72 | 70 | 72 | 35,000 | 720 |
| 2012-04-05 | 71 | 77 | 70 | 71 | 252,000 | 710 |
| 2012-04-04 | 73 | 73 | 70 | 71 | 152,000 | 710 |
| 2012-04-03 | 69 | 88 | 69 | 74 | 2,425,000 | 740 |
| 2012-04-02 | 70 | 70 | 68 | 69 | 18,000 | 690 |
| 2012-03-30 | 70 | 70 | 69 | 69 | 18,000 | 690 |
| 2012-03-29 | 68 | 70 | 67 | 70 | 65,000 | 700 |
| 2012-03-28 | 72 | 72 | 71 | 72 | 21,000 | 720 |
| 2012-03-27 | 72 | 72 | 70 | 72 | 39,000 | 720 |
| 2012-03-26 | 73 | 74 | 72 | 72 | 39,000 | 720 |
| 2012-03-23 | 75 | 75 | 72 | 74 | 43,000 | 740 |
| 2012-03-22 | 76 | 78 | 75 | 75 | 75,000 | 750 |
| 2012-03-21 | 76 | 79 | 75 | 77 | 146,000 | 770 |
| 2012-03-19 | 75 | 75 | 74 | 75 | 63,000 | 750 |
| 2012-03-16 | 74 | 85 | 74 | 75 | 654,000 | 750 |
| 2012-03-15 | 75 | 76 | 74 | 74 | 47,000 | 740 |
| 2012-03-14 | 77 | 81 | 74 | 75 | 292,000 | 750 |
| 2012-03-13 | 77 | 77 | 75 | 76 | 127,000 | 760 |
| 2012-03-12 | 80 | 80 | 77 | 77 | 266,000 | 770 |
| 2012-03-09 | 84 | 87 | 79 | 81 | 1,378,000 | 810 |
| 2012-03-08 | 86 | 107 | 79 | 94 | 3,951,000 | 940 |
| 2012-03-07 | 71 | 77 | 67 | 77 | 449,000 | 770 |
| 2012-03-06 | 65 | 83 | 65 | 71 | 1,599,000 | 710 |
| 2012-03-05 | 63 | 69 | 62 | 65 | 139,000 | 650 |
| 2012-03-02 | 63 | 64 | 62 | 63 | 11,000 | 630 |
| 2012-03-01 | 63 | 64 | 63 | 64 | 8,000 | 640 |
| 2012-02-29 | 64 | 64 | 63 | 64 | 11,000 | 640 |
| 2012-02-28 | 64 | 64 | 63 | 64 | 38,000 | 640 |
| 2012-02-27 | 63 | 65 | 63 | 65 | 25,000 | 650 |
| 2012-02-24 | 64 | 64 | 64 | 64 | 11,000 | 640 |
| 2012-02-23 | 64 | 64 | 63 | 64 | 15,000 | 640 |
| 2012-02-22 | 63 | 64 | 63 | 64 | 11,000 | 640 |
| 2012-02-21 | 63 | 64 | 61 | 63 | 69,000 | 630 |
| 2012-02-20 | 67 | 67 | 63 | 64 | 49,000 | 640 |
| 2012-02-17 | 64 | 75 | 63 | 66 | 534,000 | 660 |
| 2012-02-16 | 63 | 64 | 63 | 63 | 4,000 | 630 |
| 2012-02-15 | 62 | 63 | 62 | 63 | 12,000 | 630 |
| 2012-02-14 | 63 | 64 | 63 | 64 | 12,000 | 640 |
| 2012-02-13 | 63 | 64 | 63 | 63 | 7,000 | 630 |
| 2012-02-10 | 66 | 66 | 61 | 63 | 69,000 | 630 |
| 2012-02-09 | 65 | 65 | 64 | 65 | 14,000 | 650 |
| 2012-02-08 | 64 | 65 | 64 | 64 | 11,000 | 640 |
| 2012-02-07 | 64 | 66 | 63 | 63 | 39,000 | 630 |
| 2012-02-06 | 61 | 63 | 61 | 63 | 10,000 | 630 |
| 2012-02-03 | 63 | 63 | 63 | 63 | 6,000 | 630 |
| 2012-02-02 | 62 | 62 | 61 | 62 | 24,000 | 620 |
| 2012-02-01 | 63 | 63 | 62 | 62 | 14,000 | 620 |
| 2012-01-31 | 64 | 64 | 64 | 64 | 6,000 | 640 |
| 2012-01-30 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2012-01-27 | 64 | 64 | 63 | 63 | 43,000 | 630 |
| 2012-01-26 | 64 | 64 | 62 | 64 | 55,000 | 640 |
| 2012-01-25 | 63 | 63 | 62 | 63 | 18,000 | 630 |
| 2012-01-24 | 64 | 64 | 63 | 63 | 55,000 | 630 |
| 2012-01-23 | 63 | 65 | 63 | 63 | 83,000 | 630 |
| 2012-01-20 | 64 | 64 | 62 | 62 | 25,000 | 620 |
| 2012-01-19 | 64 | 65 | 63 | 63 | 37,000 | 630 |
| 2012-01-18 | 63 | 65 | 63 | 64 | 46,000 | 640 |
| 2012-01-17 | 62 | 64 | 62 | 63 | 32,000 | 630 |
| 2012-01-16 | 62 | 63 | 61 | 62 | 29,000 | 620 |
| 2012-01-13 | 63 | 63 | 62 | 63 | 7,000 | 630 |
| 2012-01-12 | 64 | 64 | 62 | 64 | 83,000 | 640 |
| 2012-01-11 | 63 | 66 | 63 | 64 | 64,000 | 640 |
| 2012-01-10 | 64 | 64 | 62 | 63 | 69,000 | 630 |
| 2012-01-06 | 65 | 65 | 63 | 64 | 50,000 | 640 |
| 2012-01-05 | 64 | 65 | 63 | 65 | 49,000 | 650 |
| 2012-01-04 | 65 | 65 | 63 | 64 | 33,000 | 640 |
分割・併合履歴 ： [2017-03-29]1株→0.1株