9941 太洋物産(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 168 | 171 | 167 | 169 | 24,000 | 1,690 |
| 2015-12-29 | 165 | 168 | 163 | 167 | 21,000 | 1,670 |
| 2015-12-28 | 158 | 166 | 158 | 165 | 26,000 | 1,650 |
| 2015-12-25 | 160 | 162 | 158 | 161 | 89,000 | 1,610 |
| 2015-12-24 | 180 | 182 | 159 | 160 | 168,000 | 1,600 |
| 2015-12-22 | 178 | 182 | 178 | 180 | 26,000 | 1,800 |
| 2015-12-21 | 182 | 183 | 178 | 181 | 82,000 | 1,810 |
| 2015-12-18 | 187 | 187 | 183 | 187 | 23,000 | 1,870 |
| 2015-12-17 | 189 | 191 | 185 | 187 | 46,000 | 1,870 |
| 2015-12-16 | 187 | 187 | 185 | 186 | 12,000 | 1,860 |
| 2015-12-15 | 190 | 191 | 182 | 185 | 58,000 | 1,850 |
| 2015-12-14 | 190 | 193 | 188 | 188 | 46,000 | 1,880 |
| 2015-12-11 | 193 | 200 | 193 | 194 | 44,000 | 1,940 |
| 2015-12-10 | 194 | 197 | 191 | 192 | 56,000 | 1,920 |
| 2015-12-09 | 197 | 199 | 195 | 196 | 27,000 | 1,960 |
| 2015-12-08 | 203 | 204 | 197 | 201 | 27,000 | 2,010 |
| 2015-12-07 | 206 | 208 | 202 | 203 | 49,000 | 2,030 |
| 2015-12-04 | 204 | 205 | 199 | 205 | 40,000 | 2,050 |
| 2015-12-03 | 194 | 205 | 193 | 204 | 120,000 | 2,040 |
| 2015-12-02 | 195 | 195 | 192 | 193 | 31,000 | 1,930 |
| 2015-12-01 | 195 | 196 | 193 | 194 | 29,000 | 1,940 |
| 2015-11-30 | 195 | 198 | 194 | 195 | 25,000 | 1,950 |
| 2015-11-27 | 203 | 203 | 197 | 197 | 20,000 | 1,970 |
| 2015-11-26 | 198 | 205 | 197 | 202 | 47,000 | 2,020 |
| 2015-11-25 | 203 | 205 | 200 | 201 | 56,000 | 2,010 |
| 2015-11-24 | 193 | 210 | 192 | 198 | 446,000 | 1,980 |
| 2015-11-20 | 192 | 194 | 191 | 192 | 60,000 | 1,920 |
| 2015-11-19 | 194 | 197 | 193 | 195 | 50,000 | 1,950 |
| 2015-11-18 | 192 | 194 | 190 | 192 | 45,000 | 1,920 |
| 2015-11-17 | 191 | 195 | 189 | 193 | 64,000 | 1,930 |
| 2015-11-16 | 191 | 214 | 191 | 191 | 829,000 | 1,910 |
| 2015-11-13 | 185 | 186 | 182 | 186 | 33,000 | 1,860 |
| 2015-11-12 | 189 | 189 | 185 | 185 | 124,000 | 1,850 |
| 2015-11-11 | 190 | 193 | 187 | 190 | 79,000 | 1,900 |
| 2015-11-10 | 195 | 196 | 193 | 195 | 63,000 | 1,950 |
| 2015-11-09 | 191 | 195 | 191 | 195 | 44,000 | 1,950 |
| 2015-11-06 | 194 | 195 | 192 | 194 | 39,000 | 1,940 |
| 2015-11-05 | 198 | 199 | 190 | 194 | 110,000 | 1,940 |
| 2015-11-04 | 202 | 205 | 199 | 200 | 51,000 | 2,000 |
| 2015-11-02 | 205 | 205 | 200 | 201 | 40,000 | 2,010 |
| 2015-10-30 | 206 | 209 | 202 | 208 | 192,000 | 2,080 |
| 2015-10-29 | 217 | 218 | 215 | 218 | 26,000 | 2,180 |
| 2015-10-28 | 218 | 219 | 216 | 217 | 57,000 | 2,170 |
| 2015-10-27 | 215 | 223 | 212 | 222 | 109,000 | 2,220 |
| 2015-10-26 | 216 | 216 | 213 | 215 | 45,000 | 2,150 |
| 2015-10-23 | 216 | 219 | 215 | 215 | 56,000 | 2,150 |
| 2015-10-22 | 216 | 220 | 212 | 214 | 113,000 | 2,140 |
| 2015-10-21 | 218 | 221 | 215 | 218 | 77,000 | 2,180 |
| 2015-10-20 | 224 | 227 | 218 | 220 | 111,000 | 2,200 |
| 2015-10-19 | 218 | 223 | 216 | 219 | 67,000 | 2,190 |
| 2015-10-16 | 221 | 224 | 216 | 220 | 165,000 | 2,200 |
| 2015-10-15 | 216 | 228 | 213 | 228 | 152,000 | 2,280 |
| 2015-10-14 | 242 | 246 | 222 | 222 | 260,000 | 2,220 |
| 2015-10-13 | 248 | 251 | 242 | 244 | 100,000 | 2,440 |
| 2015-10-09 | 250 | 254 | 244 | 248 | 215,000 | 2,480 |
| 2015-10-08 | 252 | 262 | 241 | 247 | 313,000 | 2,470 |
| 2015-10-07 | 260 | 260 | 246 | 253 | 455,000 | 2,530 |
| 2015-10-06 | 322 | 329 | 268 | 268 | 1,835,000 | 2,680 |
| 2015-10-05 | 308 | 315 | 278 | 314 | 2,493,000 | 3,140 |
| 2015-10-02 | 243 | 253 | 233 | 236 | 284,000 | 2,360 |
| 2015-10-01 | 261 | 264 | 234 | 243 | 274,000 | 2,430 |
| 2015-09-30 | 275 | 285 | 263 | 264 | 189,000 | 2,640 |
| 2015-09-29 | 265 | 278 | 254 | 278 | 159,000 | 2,780 |
| 2015-09-28 | 271 | 292 | 257 | 267 | 160,000 | 2,670 |
| 2015-09-25 | 270 | 280 | 250 | 271 | 315,000 | 2,710 |
| 2015-09-24 | 280 | 299 | 271 | 278 | 871,000 | 2,780 |
| 2015-09-18 | 230 | 275 | 230 | 266 | 1,119,000 | 2,660 |
| 2015-09-17 | 206 | 236 | 206 | 230 | 249,000 | 2,300 |
| 2015-09-16 | 214 | 215 | 204 | 204 | 39,000 | 2,040 |
| 2015-09-15 | 210 | 210 | 204 | 210 | 64,000 | 2,100 |
| 2015-09-14 | 213 | 218 | 207 | 210 | 105,000 | 2,100 |
| 2015-09-11 | 197 | 228 | 197 | 213 | 180,000 | 2,130 |
| 2015-09-10 | 194 | 200 | 193 | 199 | 33,000 | 1,990 |
| 2015-09-09 | 192 | 201 | 188 | 195 | 62,000 | 1,950 |
| 2015-09-08 | 189 | 189 | 178 | 180 | 36,000 | 1,800 |
| 2015-09-07 | 186 | 208 | 179 | 189 | 67,000 | 1,890 |
| 2015-09-04 | 194 | 199 | 189 | 191 | 42,000 | 1,910 |
| 2015-09-03 | 203 | 203 | 193 | 196 | 46,000 | 1,960 |
| 2015-09-02 | 186 | 201 | 186 | 193 | 101,000 | 1,930 |
| 2015-09-01 | 211 | 211 | 201 | 201 | 77,000 | 2,010 |
| 2015-08-31 | 210 | 213 | 208 | 213 | 69,000 | 2,130 |
| 2015-08-28 | 202 | 214 | 202 | 211 | 154,000 | 2,110 |
| 2015-08-27 | 201 | 211 | 197 | 198 | 187,000 | 1,980 |
| 2015-08-26 | 195 | 197 | 185 | 197 | 127,000 | 1,970 |
| 2015-08-25 | 186 | 199 | 155 | 175 | 327,000 | 1,750 |
| 2015-08-24 | 203 | 210 | 181 | 187 | 200,000 | 1,870 |
| 2015-08-21 | 210 | 222 | 209 | 216 | 154,000 | 2,160 |
| 2015-08-20 | 230 | 230 | 221 | 226 | 155,000 | 2,260 |
| 2015-08-19 | 236 | 236 | 232 | 234 | 71,000 | 2,340 |
| 2015-08-18 | 240 | 241 | 235 | 236 | 108,000 | 2,360 |
| 2015-08-17 | 238 | 249 | 238 | 240 | 135,000 | 2,400 |
| 2015-08-14 | 239 | 245 | 233 | 237 | 237,000 | 2,370 |
| 2015-08-13 | 239 | 294 | 236 | 247 | 2,425,000 | 2,470 |
| 2015-08-12 | 230 | 230 | 226 | 227 | 65,000 | 2,270 |
| 2015-08-11 | 225 | 231 | 225 | 225 | 176,000 | 2,250 |
| 2015-08-10 | 248 | 248 | 233 | 233 | 205,000 | 2,330 |
| 2015-08-07 | 237 | 237 | 230 | 232 | 201,000 | 2,320 |
| 2015-08-06 | 250 | 255 | 236 | 238 | 346,000 | 2,380 |
| 2015-08-05 | 266 | 268 | 253 | 255 | 152,000 | 2,550 |
| 2015-08-04 | 269 | 280 | 260 | 265 | 227,000 | 2,650 |
| 2015-08-03 | 246 | 270 | 242 | 266 | 767,000 | 2,660 |
| 2015-07-31 | 300 | 309 | 292 | 302 | 265,000 | 3,020 |
| 2015-07-30 | 314 | 316 | 302 | 302 | 365,000 | 3,020 |
| 2015-07-29 | 338 | 338 | 312 | 322 | 358,000 | 3,220 |
| 2015-07-28 | 301 | 342 | 289 | 333 | 737,000 | 3,330 |
| 2015-07-27 | 340 | 340 | 312 | 321 | 607,000 | 3,210 |
| 2015-07-24 | 309 | 350 | 299 | 350 | 1,045,000 | 3,500 |
| 2015-07-23 | 315 | 324 | 294 | 304 | 1,438,000 | 3,040 |
| 2015-07-22 | 373 | 400 | 347 | 347 | 2,212,000 | 3,470 |
| 2015-07-21 | 361 | 368 | 335 | 357 | 1,144,000 | 3,570 |
| 2015-07-17 | 312 | 351 | 303 | 340 | 3,515,000 | 3,400 |
| 2015-07-16 | 289 | 319 | 287 | 319 | 1,809,000 | 3,190 |
| 2015-07-15 | 282 | 283 | 267 | 282 | 364,000 | 2,820 |
| 2015-07-14 | 277 | 294 | 270 | 278 | 1,001,000 | 2,780 |
| 2015-07-13 | 255 | 280 | 251 | 279 | 975,000 | 2,790 |
| 2015-07-10 | 263 | 263 | 245 | 248 | 349,000 | 2,480 |
| 2015-07-09 | 240 | 267 | 233 | 255 | 660,000 | 2,550 |
| 2015-07-08 | 270 | 277 | 238 | 255 | 725,000 | 2,550 |
| 2015-07-07 | 240 | 279 | 238 | 266 | 1,659,000 | 2,660 |
| 2015-07-06 | 240 | 240 | 226 | 240 | 299,000 | 2,400 |
| 2015-07-03 | 243 | 253 | 228 | 232 | 593,000 | 2,320 |
| 2015-07-02 | 264 | 267 | 233 | 237 | 1,041,000 | 2,370 |
| 2015-07-01 | 260 | 310 | 254 | 272 | 4,688,000 | 2,720 |
| 2015-06-30 | 210 | 246 | 210 | 241 | 1,566,000 | 2,410 |
| 2015-06-29 | 214 | 225 | 210 | 212 | 690,000 | 2,120 |
| 2015-06-26 | 258 | 274 | 228 | 239 | 2,973,000 | 2,390 |
| 2015-06-25 | 216 | 282 | 209 | 282 | 9,886,000 | 2,820 |
| 2015-06-24 | 216 | 223 | 200 | 202 | 1,007,000 | 2,020 |
| 2015-06-23 | 194 | 195 | 191 | 195 | 69,000 | 1,950 |
| 2015-06-22 | 193 | 195 | 191 | 194 | 41,000 | 1,940 |
| 2015-06-19 | 191 | 194 | 189 | 192 | 62,000 | 1,920 |
| 2015-06-18 | 191 | 196 | 190 | 190 | 86,000 | 1,900 |
| 2015-06-17 | 194 | 195 | 188 | 193 | 98,000 | 1,930 |
| 2015-06-16 | 201 | 201 | 192 | 195 | 69,000 | 1,950 |
| 2015-06-15 | 195 | 201 | 192 | 200 | 207,000 | 2,000 |
| 2015-06-12 | 199 | 229 | 199 | 202 | 957,000 | 2,020 |
| 2015-06-11 | 194 | 196 | 192 | 194 | 57,000 | 1,940 |
| 2015-06-10 | 194 | 196 | 194 | 194 | 15,000 | 1,940 |
| 2015-06-09 | 195 | 198 | 193 | 196 | 37,000 | 1,960 |
| 2015-06-08 | 199 | 199 | 193 | 195 | 48,000 | 1,950 |
| 2015-06-05 | 198 | 201 | 198 | 199 | 18,000 | 1,990 |
| 2015-06-04 | 202 | 202 | 199 | 200 | 44,000 | 2,000 |
| 2015-06-03 | 200 | 201 | 197 | 199 | 50,000 | 1,990 |
| 2015-06-02 | 210 | 210 | 197 | 201 | 147,000 | 2,010 |
| 2015-06-01 | 197 | 201 | 193 | 199 | 99,000 | 1,990 |
| 2015-05-29 | 201 | 202 | 197 | 199 | 116,000 | 1,990 |
| 2015-05-28 | 213 | 213 | 203 | 205 | 145,000 | 2,050 |
| 2015-05-27 | 215 | 218 | 210 | 213 | 167,000 | 2,130 |
| 2015-05-26 | 205 | 219 | 201 | 219 | 419,000 | 2,190 |
| 2015-05-25 | 195 | 232 | 195 | 211 | 3,073,000 | 2,110 |
| 2015-05-22 | 191 | 193 | 188 | 190 | 144,000 | 1,900 |
| 2015-05-21 | 199 | 199 | 190 | 193 | 305,000 | 1,930 |
| 2015-05-20 | 203 | 203 | 199 | 199 | 138,000 | 1,990 |
| 2015-05-19 | 207 | 207 | 199 | 203 | 207,000 | 2,030 |
| 2015-05-18 | 213 | 213 | 201 | 204 | 223,000 | 2,040 |
| 2015-05-15 | 201 | 210 | 201 | 206 | 670,000 | 2,060 |
| 2015-05-14 | 258 | 259 | 238 | 241 | 342,000 | 2,410 |
| 2015-05-13 | 228 | 250 | 225 | 250 | 551,000 | 2,500 |
| 2015-05-12 | 222 | 262 | 222 | 235 | 2,910,000 | 2,350 |
| 2015-05-11 | 225 | 226 | 210 | 214 | 277,000 | 2,140 |
| 2015-05-08 | 217 | 220 | 211 | 214 | 291,000 | 2,140 |
| 2015-05-07 | 223 | 228 | 214 | 225 | 402,000 | 2,250 |
| 2015-05-01 | 241 | 252 | 223 | 229 | 1,336,000 | 2,290 |
| 2015-04-30 | 280 | 336 | 251 | 265 | 10,810,000 | 2,650 |
| 2015-04-28 | 210 | 275 | 210 | 256 | 8,989,000 | 2,560 |
| 2015-04-27 | 211 | 217 | 201 | 203 | 566,000 | 2,030 |
| 2015-04-24 | 206 | 206 | 191 | 199 | 1,045,000 | 1,990 |
| 2015-04-23 | 261 | 270 | 218 | 219 | 4,942,000 | 2,190 |
| 2015-04-22 | 175 | 205 | 171 | 205 | 1,270,000 | 2,050 |
| 2015-04-21 | 160 | 161 | 155 | 155 | 73,000 | 1,550 |
| 2015-04-20 | 161 | 162 | 155 | 158 | 113,000 | 1,580 |
| 2015-04-17 | 153 | 161 | 151 | 160 | 266,000 | 1,600 |
| 2015-04-16 | 153 | 154 | 151 | 153 | 42,000 | 1,530 |
| 2015-04-15 | 155 | 156 | 152 | 153 | 92,000 | 1,530 |
| 2015-04-14 | 160 | 171 | 151 | 156 | 658,000 | 1,560 |
| 2015-04-13 | 152 | 177 | 148 | 155 | 980,000 | 1,550 |
| 2015-04-10 | 153 | 154 | 145 | 148 | 76,000 | 1,480 |
| 2015-04-09 | 146 | 153 | 146 | 151 | 146,000 | 1,510 |
| 2015-04-08 | 146 | 147 | 145 | 145 | 4,000 | 1,450 |
| 2015-04-07 | 148 | 148 | 145 | 147 | 6,000 | 1,470 |
| 2015-04-06 | 148 | 148 | 147 | 148 | 10,000 | 1,480 |
| 2015-04-03 | 144 | 148 | 144 | 147 | 25,000 | 1,470 |
| 2015-04-02 | 144 | 144 | 142 | 143 | 17,000 | 1,430 |
| 2015-04-01 | 145 | 145 | 142 | 144 | 45,000 | 1,440 |
| 2015-03-31 | 149 | 149 | 145 | 145 | 38,000 | 1,450 |
| 2015-03-30 | 148 | 152 | 142 | 147 | 108,000 | 1,470 |
| 2015-03-27 | 137 | 155 | 136 | 143 | 423,000 | 1,430 |
| 2015-03-26 | 139 | 141 | 135 | 138 | 58,000 | 1,380 |
| 2015-03-25 | 141 | 142 | 139 | 140 | 28,000 | 1,400 |
| 2015-03-24 | 142 | 142 | 141 | 141 | 19,000 | 1,410 |
| 2015-03-23 | 143 | 144 | 141 | 142 | 21,000 | 1,420 |
| 2015-03-20 | 145 | 145 | 142 | 142 | 28,000 | 1,420 |
| 2015-03-19 | 148 | 148 | 138 | 144 | 155,000 | 1,440 |
| 2015-03-18 | 145 | 152 | 144 | 147 | 108,000 | 1,470 |
| 2015-03-17 | 145 | 146 | 144 | 144 | 18,000 | 1,440 |
| 2015-03-16 | 145 | 145 | 141 | 145 | 31,000 | 1,450 |
| 2015-03-13 | 143 | 146 | 142 | 143 | 58,000 | 1,430 |
| 2015-03-12 | 141 | 149 | 141 | 143 | 90,000 | 1,430 |
| 2015-03-11 | 143 | 144 | 141 | 141 | 29,000 | 1,410 |
| 2015-03-10 | 141 | 143 | 140 | 143 | 26,000 | 1,430 |
| 2015-03-09 | 141 | 143 | 140 | 140 | 40,000 | 1,400 |
| 2015-03-06 | 145 | 145 | 141 | 143 | 35,000 | 1,430 |
| 2015-03-05 | 141 | 143 | 141 | 143 | 21,000 | 1,430 |
| 2015-03-04 | 141 | 144 | 141 | 141 | 54,000 | 1,410 |
| 2015-03-03 | 143 | 143 | 141 | 141 | 38,000 | 1,410 |
| 2015-03-02 | 141 | 144 | 141 | 143 | 43,000 | 1,430 |
| 2015-02-27 | 144 | 147 | 141 | 141 | 81,000 | 1,410 |
| 2015-02-26 | 140 | 147 | 140 | 143 | 172,000 | 1,430 |
| 2015-02-25 | 142 | 142 | 138 | 139 | 57,000 | 1,390 |
| 2015-02-24 | 140 | 142 | 139 | 140 | 48,000 | 1,400 |
| 2015-02-23 | 139 | 142 | 138 | 140 | 20,000 | 1,400 |
| 2015-02-20 | 142 | 142 | 138 | 138 | 57,000 | 1,380 |
| 2015-02-19 | 136 | 142 | 136 | 137 | 63,000 | 1,370 |
| 2015-02-18 | 137 | 138 | 135 | 135 | 38,000 | 1,350 |
| 2015-02-17 | 141 | 143 | 133 | 137 | 201,000 | 1,370 |
| 2015-02-16 | 147 | 152 | 126 | 142 | 307,000 | 1,420 |
| 2015-02-13 | 137 | 139 | 136 | 139 | 3,000 | 1,390 |
| 2015-02-12 | 133 | 142 | 133 | 138 | 80,000 | 1,380 |
| 2015-02-10 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2015-02-09 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2015-02-06 | 132 | 134 | 132 | 133 | 9,000 | 1,330 |
| 2015-02-05 | 129 | 135 | 128 | 133 | 36,000 | 1,330 |
| 2015-02-04 | 131 | 132 | 128 | 128 | 15,000 | 1,280 |
| 2015-02-03 | 133 | 133 | 128 | 130 | 20,000 | 1,300 |
| 2015-02-02 | 131 | 133 | 131 | 131 | 18,000 | 1,310 |
| 2015-01-30 | 136 | 137 | 131 | 134 | 30,000 | 1,340 |
| 2015-01-29 | 136 | 136 | 134 | 134 | 5,000 | 1,340 |
| 2015-01-28 | 136 | 139 | 136 | 139 | 3,000 | 1,390 |
| 2015-01-27 | 138 | 139 | 135 | 137 | 15,000 | 1,370 |
| 2015-01-26 | 139 | 139 | 138 | 138 | 5,000 | 1,380 |
| 2015-01-23 | 139 | 141 | 136 | 138 | 33,000 | 1,380 |
| 2015-01-22 | 135 | 140 | 135 | 140 | 35,000 | 1,400 |
| 2015-01-21 | 133 | 135 | 131 | 135 | 25,000 | 1,350 |
| 2015-01-20 | 131 | 133 | 129 | 133 | 8,000 | 1,330 |
| 2015-01-19 | 130 | 130 | 129 | 130 | 9,000 | 1,300 |
| 2015-01-16 | 132 | 132 | 129 | 129 | 17,000 | 1,290 |
| 2015-01-15 | 131 | 133 | 131 | 131 | 14,000 | 1,310 |
| 2015-01-14 | 135 | 135 | 130 | 130 | 5,000 | 1,300 |
| 2015-01-13 | 130 | 134 | 130 | 133 | 11,000 | 1,330 |
| 2015-01-09 | 136 | 139 | 134 | 134 | 27,000 | 1,340 |
| 2015-01-08 | 133 | 137 | 133 | 136 | 25,000 | 1,360 |
| 2015-01-07 | 128 | 131 | 128 | 131 | 9,000 | 1,310 |
| 2015-01-06 | 132 | 132 | 131 | 131 | 3,000 | 1,310 |
| 2015-01-05 | 131 | 133 | 131 | 133 | 6,000 | 1,330 |
分割・併合履歴 ： [2017-03-29]1株→0.1株