9941 太洋物産(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	128	131	128	131	12,000	1,310
2014-12-29	128	128	126	128	4,000	1,280
2014-12-26	128	128	125	128	7,000	1,280
2014-12-25	130	131	127	128	33,000	1,280
2014-12-24	130	131	130	131	72,000	1,310
2014-12-22	133	133	130	130	7,000	1,300
2014-12-19	133	133	133	133	2,000	1,330
2014-12-18	132	133	131	132	11,000	1,320
2014-12-17	130	132	130	132	17,000	1,320
2014-12-16	133	133	132	132	22,000	1,320
2014-12-15	135	136	135	135	6,000	1,350
2014-12-12	134	136	133	136	15,000	1,360
2014-12-11	133	133	132	133	29,000	1,330
2014-12-10	134	135	133	133	37,000	1,330
2014-12-09	136	137	136	136	16,000	1,360
2014-12-08	138	138	137	137	18,000	1,370
2014-12-05	138	140	137	140	7,000	1,400
2014-12-04	140	140	132	138	20,000	1,380
2014-12-03	142	144	140	140	51,000	1,400
2014-12-02	139	143	139	142	31,000	1,420
2014-12-01	137	139	137	139	8,000	1,390
2014-11-28	138	138	136	137	16,000	1,370
2014-11-27	139	139	138	138	11,000	1,380
2014-11-26	135	140	135	139	23,000	1,390
2014-11-25	132	136	132	136	16,000	1,360
2014-11-21	133	133	131	133	23,000	1,330
2014-11-20	135	135	133	133	7,000	1,330
2014-11-19	135	135	135	135	4,000	1,350
2014-11-18	132	135	132	135	14,000	1,350
2014-11-17	135	135	133	134	18,000	1,340
2014-11-14	139	139	133	133	72,000	1,330
2014-11-13	143	143	138	139	60,000	1,390
2014-11-12	149	149	142	145	132,000	1,450
2014-11-11	160	171	146	148	1,208,000	1,480
2014-11-10	148	148	145	146	21,000	1,460
2014-11-07	146	149	145	148	38,000	1,480
2014-11-06	148	149	146	146	30,000	1,460
2014-11-05	146	148	144	147	45,000	1,470
2014-11-04	144	146	142	145	34,000	1,450
2014-10-31	142	144	142	142	15,000	1,420
2014-10-30	144	144	142	142	17,000	1,420
2014-10-29	144	151	138	142	199,000	1,420
2014-10-28	136	141	136	140	64,000	1,400
2014-10-27	136	138	134	136	25,000	1,360
2014-10-24	137	138	135	135	44,000	1,350
2014-10-23	138	151	133	137	196,000	1,370
2014-10-22	138	138	127	133	81,000	1,330
2014-10-21	136	137	136	137	8,000	1,370
2014-10-20	135	139	133	137	83,000	1,370
2014-10-17	132	136	132	133	21,000	1,330
2014-10-16	133	133	133	133	38,000	1,330
2014-10-15	136	136	134	134	21,000	1,340
2014-10-14	134	139	134	136	19,000	1,360
2014-10-10	135	138	134	138	38,000	1,380
2014-10-09	136	144	136	137	78,000	1,370
2014-10-08	134	136	132	135	37,000	1,350
2014-10-07	138	138	135	135	20,000	1,350
2014-10-06	133	136	133	133	34,000	1,330
2014-10-03	132	133	132	132	7,000	1,320
2014-10-02	132	133	131	132	41,000	1,320
2014-10-01	134	135	132	133	45,000	1,330
2014-09-30	134	138	133	133	28,000	1,330
2014-09-29	133	136	130	134	94,000	1,340
2014-09-26	134	172	132	132	1,768,000	1,320
2014-09-25	125	129	125	129	66,000	1,290
2014-09-24	123	125	123	123	34,000	1,230
2014-09-22	124	124	123	124	95,000	1,240
2014-09-19	124	124	124	124	15,000	1,240
2014-09-18	125	125	124	124	36,000	1,240
2014-09-17	126	127	124	125	82,000	1,250
2014-09-16	126	126	123	125	18,000	1,250
2014-09-12	125	126	125	126	8,000	1,260
2014-09-11	127	127	127	127	2,000	1,270
2014-09-10	127	128	127	127	6,000	1,270
2014-09-09	127	127	127	127	2,000	1,270
2014-09-08	125	127	124	126	14,000	1,260
2014-09-05	128	129	123	124	32,000	1,240
2014-09-04	130	130	127	127	22,000	1,270
2014-09-03	130	130	130	130	12,000	1,300
2014-09-02	130	131	130	130	27,000	1,300
2014-09-01	128	133	128	130	29,000	1,300
2014-08-29	131	131	128	128	3,000	1,280
2014-08-28	130	130	130	130	1,000	1,300
2014-08-27	132	132	127	131	11,000	1,310
2014-08-26	130	131	128	131	3,000	1,310
2014-08-25	133	133	128	131	8,000	1,310
2014-08-22	125	126	124	125	6,000	1,250
2014-08-21	125	125	125	125	1,000	1,250
2014-08-20	124	124	124	124	2,000	1,240
2014-08-19	128	128	128	128	1,000	1,280
2014-08-18	125	126	125	125	10,000	1,250
2014-08-15	127	129	127	128	6,000	1,280
2014-08-14	130	130	127	127	3,000	1,270
2014-08-13	128	133	126	128	26,000	1,280
2014-08-12	132	139	132	133	7,000	1,330
2014-08-11	132	134	132	132	7,000	1,320
2014-08-08	135	135	129	134	15,000	1,340
2014-08-07	133	135	133	135	13,000	1,350
2014-08-06	132	133	131	133	18,000	1,330
2014-08-05	132	136	132	133	25,000	1,330
2014-08-04	135	135	132	133	14,000	1,330
2014-08-01	132	138	128	137	87,000	1,370
2014-07-31	135	135	132	133	35,000	1,330
2014-07-30	137	138	134	135	33,000	1,350
2014-07-29	132	159	130	137	461,000	1,370
2014-07-28	137	137	130	131	26,000	1,310
2014-07-25	140	140	132	136	82,000	1,360
2014-07-24	139	140	132	138	222,000	1,380
2014-07-23	126	171	126	144	1,372,000	1,440
2014-07-22	121	123	120	121	12,000	1,210
2014-07-18	123	126	117	123	133,000	1,230
2014-07-17	124	124	122	124	38,000	1,240
2014-07-16	128	128	125	127	23,000	1,270
2014-07-15	140	140	126	128	112,000	1,280
2014-07-14	117	162	117	141	772,000	1,410
2014-07-11	118	118	111	114	37,000	1,140
2014-07-10	122	122	120	120	24,000	1,200
2014-07-09	126	126	125	125	8,000	1,250
2014-07-08	126	126	125	126	9,000	1,260
2014-07-07	125	126	123	126	14,000	1,260
2014-07-04	123	125	121	125	17,000	1,250
2014-07-02	125	126	125	126	7,000	1,260
2014-07-01	128	128	128	128	1,000	1,280
2014-06-30	128	128	123	123	3,000	1,230
2014-06-27	124	124	123	123	2,000	1,230
2014-06-26	127	128	126	126	9,000	1,260
2014-06-25	124	125	124	125	3,000	1,250
2014-06-24	121	125	121	121	6,000	1,210
2014-06-23	126	127	121	123	7,000	1,230
2014-06-20	129	129	123	123	16,000	1,230
2014-06-19	129	129	121	129	51,000	1,290
2014-06-18	121	139	121	128	515,000	1,280
2014-06-17	117	118	116	116	11,000	1,160
2014-06-16	114	116	114	114	6,000	1,140
2014-06-13	114	114	114	114	2,000	1,140
2014-06-12	113	116	113	114	11,000	1,140
2014-06-11	114	118	114	118	2,000	1,180
2014-06-10	116	116	114	114	5,000	1,140
2014-06-09	116	120	116	117	8,000	1,170
2014-06-06	120	120	115	117	11,000	1,170
2014-06-05	113	120	112	120	16,000	1,200
2014-06-04	114	115	112	115	3,000	1,150
2014-06-03	114	114	112	112	4,000	1,120
2014-06-02	110	115	110	115	6,000	1,150
2014-05-30	112	113	110	113	5,000	1,130
2014-05-29	110	114	110	114	4,000	1,140
2014-05-28	110	111	109	111	3,000	1,110
2014-05-27	109	112	106	112	17,000	1,120
2014-05-26	106	111	106	109	20,000	1,090
2014-05-23	106	110	104	108	24,000	1,080
2014-05-22	105	108	104	108	5,000	1,080
2014-05-21	103	105	103	105	4,000	1,050
2014-05-20	106	106	104	106	4,000	1,060
2014-05-19	110	110	108	108	9,000	1,080
2014-05-16	110	113	110	113	18,000	1,130
2014-05-15	115	115	115	115	7,000	1,150
2014-05-14	116	118	116	118	9,000	1,180
2014-05-13	112	115	112	114	7,000	1,140
2014-05-12	114	115	113	115	7,000	1,150
2014-05-09	116	116	116	116	1,000	1,160
2014-05-08	114	117	114	116	10,000	1,160
2014-05-07	113	119	113	119	2,000	1,190
2014-05-02	113	116	113	116	9,000	1,160
2014-05-01	110	117	110	117	26,000	1,170
2014-04-30	116	120	112	114	15,000	1,140
2014-04-28	117	121	113	113	26,000	1,130
2014-04-25	123	123	119	122	5,000	1,220
2014-04-24	122	123	121	122	4,000	1,220
2014-04-23	119	119	118	118	3,000	1,180
2014-04-22	120	125	117	119	12,000	1,190
2014-04-21	128	128	123	123	11,000	1,230
2014-04-18	127	127	127	127	1,000	1,270
2014-04-17	127	127	127	127	3,000	1,270
2014-04-16	127	127	123	127	8,000	1,270
2014-04-15	128	137	128	129	20,000	1,290
2014-04-14	132	133	128	131	35,000	1,310
2014-04-11	123	130	116	129	19,000	1,290
2014-04-10	128	128	120	123	34,000	1,230
2014-04-09	134	134	128	129	22,000	1,290
2014-04-08	134	140	131	139	18,000	1,390
2014-04-07	147	147	137	142	34,000	1,420
2014-04-04	139	151	135	149	115,000	1,490
2014-04-03	113	152	113	149	399,000	1,490
2014-04-02	108	110	108	108	18,000	1,080
2014-04-01	113	113	113	113	14,000	1,130
2014-03-31	111	113	111	113	5,000	1,130
2014-03-28	108	110	108	110	3,000	1,100
2014-03-27	114	114	106	110	6,000	1,100
2014-03-26	113	113	108	109	12,000	1,090
2014-03-25	116	116	109	116	32,000	1,160
2014-03-24	117	117	115	116	18,000	1,160
2014-03-20	121	124	116	117	13,000	1,170
2014-03-19	125	126	120	122	18,000	1,220
2014-03-18	136	136	126	128	18,000	1,280
2014-03-17	131	131	129	129	2,000	1,290
2014-03-14	131	132	131	131	6,000	1,310
2014-03-13	137	137	136	136	2,000	1,360
2014-03-12	132	142	132	142	13,000	1,420
2014-03-11	135	135	135	135	6,000	1,350
2014-03-10	154	154	136	138	15,000	1,380
2014-03-07	135	140	135	140	7,000	1,400
2014-03-06	134	135	131	135	7,000	1,350
2014-03-05	137	143	134	134	26,000	1,340
2014-03-04	128	132	126	132	25,000	1,320
2014-03-03	143	143	133	133	25,000	1,330
2014-02-28	146	146	143	143	23,000	1,430
2014-02-27	142	155	142	146	71,000	1,460
2014-02-26	137	141	137	141	24,000	1,410
2014-02-25	137	141	135	136	22,000	1,360
2014-02-24	138	139	137	137	30,000	1,370
2014-02-21	142	142	139	140	22,000	1,400
2014-02-20	140	143	140	140	20,000	1,400
2014-02-19	145	145	140	142	27,000	1,420
2014-02-18	144	146	143	145	30,000	1,450
2014-02-17	146	146	140	143	36,000	1,430
2014-02-14	158	160	144	146	87,000	1,460
2014-02-13	161	161	144	148	82,000	1,480
2014-02-12	168	179	161	161	152,000	1,610
2014-02-10	158	158	152	153	113,000	1,530
2014-02-07	166	166	154	157	144,000	1,570
2014-02-06	175	175	141	156	441,000	1,560
2014-02-05	206	206	170	180	85,000	1,800
2014-02-04	225	225	201	224	13,000	2,240
2014-02-03	220	235	220	235	6,000	2,350
2014-01-31	230	230	221	221	13,000	2,210
2014-01-30	235	235	235	235	2,000	2,350
2014-01-29	235	238	235	238	10,000	2,380
2014-01-28	236	236	236	236	1,000	2,360
2014-01-27	239	239	233	236	7,000	2,360
2014-01-24	240	240	236	238	9,000	2,380
2014-01-23	244	247	242	242	17,000	2,420
2014-01-22	259	259	244	252	29,000	2,520
2014-01-21	265	265	259	262	9,000	2,620
2014-01-20	273	273	273	273	7,000	2,730
2014-01-17	260	260	260	260	1,000	2,600
2014-01-15	268	270	268	270	3,000	2,700
2014-01-14	270	270	265	270	5,000	2,700
2014-01-10	273	288	271	274	12,000	2,740
2014-01-09	280	280	271	273	11,000	2,730
2014-01-08	287	287	287	287	1,000	2,870
2014-01-07	287	290	287	290	3,000	2,900

分割・併合履歴： [2017-03-29]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31