9941 太洋物産(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 92 | 93 | 92 | 92 | 138,000 | 920 |
| 2016-12-29 | 96 | 114 | 92 | 92 | 2,815,000 | 920 |
| 2016-12-28 | 91 | 92 | 90 | 92 | 105,000 | 920 |
| 2016-12-27 | 93 | 94 | 92 | 93 | 152,000 | 930 |
| 2016-12-26 | 91 | 95 | 90 | 95 | 851,000 | 950 |
| 2016-12-22 | 109 | 110 | 109 | 110 | 26,000 | 1,100 |
| 2016-12-21 | 109 | 111 | 108 | 108 | 127,000 | 1,080 |
| 2016-12-20 | 109 | 110 | 109 | 110 | 94,000 | 1,100 |
| 2016-12-19 | 110 | 110 | 109 | 110 | 46,000 | 1,100 |
| 2016-12-16 | 111 | 111 | 109 | 109 | 76,000 | 1,090 |
| 2016-12-15 | 110 | 111 | 109 | 111 | 70,000 | 1,110 |
| 2016-12-14 | 110 | 111 | 108 | 109 | 108,000 | 1,090 |
| 2016-12-13 | 109 | 111 | 109 | 110 | 41,000 | 1,100 |
| 2016-12-12 | 113 | 113 | 108 | 111 | 181,000 | 1,110 |
| 2016-12-09 | 111 | 119 | 108 | 111 | 785,000 | 1,110 |
| 2016-12-08 | 113 | 114 | 109 | 111 | 148,000 | 1,110 |
| 2016-12-07 | 111 | 113 | 108 | 113 | 254,000 | 1,130 |
| 2016-12-06 | 105 | 125 | 105 | 113 | 1,878,000 | 1,130 |
| 2016-12-05 | 103 | 105 | 103 | 103 | 102,000 | 1,030 |
| 2016-12-02 | 104 | 105 | 102 | 102 | 76,000 | 1,020 |
| 2016-12-01 | 106 | 106 | 103 | 104 | 52,000 | 1,040 |
| 2016-11-30 | 105 | 105 | 102 | 105 | 84,000 | 1,050 |
| 2016-11-29 | 103 | 104 | 102 | 103 | 78,000 | 1,030 |
| 2016-11-28 | 106 | 106 | 103 | 103 | 143,000 | 1,030 |
| 2016-11-25 | 105 | 106 | 101 | 106 | 303,000 | 1,060 |
| 2016-11-24 | 108 | 110 | 104 | 106 | 340,000 | 1,060 |
| 2016-11-22 | 110 | 111 | 107 | 108 | 252,000 | 1,080 |
| 2016-11-21 | 116 | 116 | 110 | 111 | 419,000 | 1,110 |
| 2016-11-18 | 111 | 112 | 105 | 108 | 510,000 | 1,080 |
| 2016-11-17 | 108 | 120 | 107 | 111 | 861,000 | 1,110 |
| 2016-11-16 | 108 | 111 | 107 | 109 | 409,000 | 1,090 |
| 2016-11-15 | 113 | 113 | 110 | 111 | 532,000 | 1,110 |
| 2016-11-14 | 123 | 123 | 111 | 115 | 1,546,000 | 1,150 |
| 2016-11-11 | 130 | 132 | 122 | 127 | 1,875,000 | 1,270 |
| 2016-11-10 | 151 | 175 | 136 | 141 | 7,229,000 | 1,410 |
| 2016-11-09 | 127 | 167 | 122 | 146 | 13,174,000 | 1,460 |
| 2016-11-08 | 135 | 135 | 120 | 122 | 965,000 | 1,220 |
| 2016-11-07 | 151 | 153 | 135 | 138 | 3,589,000 | 1,380 |
| 2016-11-04 | 137 | 153 | 127 | 136 | 6,730,000 | 1,360 |
| 2016-11-02 | 125 | 163 | 118 | 146 | 26,040,000 | 1,460 |
| 2016-11-01 | 84 | 115 | 84 | 115 | 5,494,000 | 1,150 |
| 2016-10-31 | 84 | 85 | 84 | 85 | 10,000 | 850 |
| 2016-10-28 | 84 | 85 | 83 | 84 | 17,000 | 840 |
| 2016-10-27 | 85 | 85 | 84 | 85 | 8,000 | 850 |
| 2016-10-26 | 85 | 86 | 84 | 84 | 22,000 | 840 |
| 2016-10-25 | 85 | 86 | 85 | 85 | 23,000 | 850 |
| 2016-10-24 | 85 | 86 | 85 | 85 | 9,000 | 850 |
| 2016-10-21 | 86 | 86 | 85 | 85 | 5,000 | 850 |
| 2016-10-20 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2016-10-19 | 84 | 86 | 84 | 86 | 12,000 | 860 |
| 2016-10-18 | 85 | 85 | 84 | 85 | 16,000 | 850 |
| 2016-10-17 | 88 | 88 | 84 | 85 | 72,000 | 850 |
| 2016-10-14 | 85 | 88 | 85 | 87 | 38,000 | 870 |
| 2016-10-13 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2016-10-12 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2016-10-11 | 86 | 91 | 86 | 90 | 22,000 | 900 |
| 2016-10-05 | 87 | 89 | 87 | 89 | 8,000 | 890 |
| 2016-10-04 | 89 | 89 | 86 | 88 | 37,000 | 880 |
| 2016-10-03 | 89 | 90 | 87 | 88 | 16,000 | 880 |
| 2016-09-30 | 88 | 89 | 88 | 89 | 10,000 | 890 |
| 2016-09-29 | 88 | 90 | 87 | 90 | 6,000 | 900 |
| 2016-09-28 | 87 | 89 | 87 | 88 | 9,000 | 880 |
| 2016-09-27 | 90 | 90 | 90 | 90 | 11,000 | 900 |
| 2016-09-26 | 90 | 92 | 89 | 89 | 21,000 | 890 |
| 2016-09-23 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2016-09-20 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2016-09-16 | 87 | 90 | 87 | 90 | 38,000 | 900 |
| 2016-09-15 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2016-09-14 | 89 | 91 | 89 | 91 | 4,000 | 910 |
| 2016-09-13 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2016-09-12 | 89 | 90 | 89 | 90 | 2,000 | 900 |
| 2016-09-09 | 91 | 92 | 90 | 90 | 3,000 | 900 |
| 2016-09-08 | 89 | 91 | 89 | 90 | 4,000 | 900 |
| 2016-09-07 | 91 | 91 | 89 | 90 | 21,000 | 900 |
| 2016-09-06 | 90 | 90 | 90 | 90 | 16,000 | 900 |
| 2016-09-05 | 89 | 91 | 89 | 90 | 6,000 | 900 |
| 2016-09-02 | 88 | 89 | 88 | 89 | 2,000 | 890 |
| 2016-09-01 | 87 | 89 | 87 | 89 | 8,000 | 890 |
| 2016-08-31 | 88 | 90 | 88 | 89 | 7,000 | 890 |
| 2016-08-29 | 91 | 91 | 90 | 91 | 15,000 | 910 |
| 2016-08-26 | 90 | 90 | 85 | 88 | 71,000 | 880 |
| 2016-08-23 | 91 | 94 | 91 | 94 | 6,000 | 940 |
| 2016-08-22 | 92 | 93 | 92 | 93 | 5,000 | 930 |
| 2016-08-19 | 91 | 94 | 91 | 93 | 5,000 | 930 |
| 2016-08-18 | 90 | 93 | 90 | 93 | 3,000 | 930 |
| 2016-08-17 | 90 | 92 | 90 | 92 | 9,000 | 920 |
| 2016-08-16 | 92 | 92 | 89 | 90 | 39,000 | 900 |
| 2016-08-15 | 93 | 93 | 93 | 93 | 12,000 | 930 |
| 2016-08-12 | 93 | 94 | 90 | 92 | 53,000 | 920 |
| 2016-08-10 | 97 | 97 | 90 | 95 | 97,000 | 950 |
| 2016-08-09 | 100 | 100 | 98 | 100 | 17,000 | 1,000 |
| 2016-08-08 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2016-08-05 | 101 | 101 | 97 | 99 | 13,000 | 990 |
| 2016-08-04 | 99 | 100 | 96 | 99 | 26,000 | 990 |
| 2016-08-03 | 99 | 100 | 97 | 99 | 24,000 | 990 |
| 2016-08-02 | 98 | 100 | 98 | 99 | 74,000 | 990 |
| 2016-08-01 | 100 | 100 | 99 | 100 | 34,000 | 1,000 |
| 2016-07-29 | 99 | 100 | 99 | 100 | 11,000 | 1,000 |
| 2016-07-28 | 104 | 104 | 99 | 100 | 47,000 | 1,000 |
| 2016-07-27 | 104 | 105 | 100 | 103 | 62,000 | 1,030 |
| 2016-07-26 | 103 | 104 | 103 | 103 | 13,000 | 1,030 |
| 2016-07-25 | 102 | 104 | 102 | 104 | 7,000 | 1,040 |
| 2016-07-22 | 102 | 104 | 101 | 102 | 31,000 | 1,020 |
| 2016-07-21 | 99 | 104 | 99 | 102 | 66,000 | 1,020 |
| 2016-07-20 | 103 | 103 | 102 | 103 | 4,000 | 1,030 |
| 2016-07-19 | 108 | 109 | 101 | 103 | 82,000 | 1,030 |
| 2016-07-15 | 109 | 110 | 107 | 109 | 46,000 | 1,090 |
| 2016-07-14 | 110 | 111 | 100 | 110 | 65,000 | 1,100 |
| 2016-07-13 | 112 | 113 | 110 | 113 | 22,000 | 1,130 |
| 2016-07-12 | 111 | 112 | 105 | 111 | 27,000 | 1,110 |
| 2016-07-11 | 112 | 113 | 109 | 111 | 35,000 | 1,110 |
| 2016-07-08 | 116 | 116 | 106 | 107 | 64,000 | 1,070 |
| 2016-07-07 | 112 | 116 | 112 | 115 | 71,000 | 1,150 |
| 2016-07-06 | 111 | 114 | 110 | 114 | 69,000 | 1,140 |
| 2016-07-05 | 109 | 120 | 109 | 113 | 882,000 | 1,130 |
| 2016-07-04 | 107 | 111 | 104 | 105 | 315,000 | 1,050 |
| 2016-07-01 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2016-06-30 | 94 | 97 | 91 | 97 | 38,000 | 970 |
| 2016-06-29 | 96 | 97 | 96 | 97 | 5,000 | 970 |
| 2016-06-28 | 93 | 95 | 90 | 95 | 32,000 | 950 |
| 2016-06-27 | 95 | 96 | 94 | 96 | 9,000 | 960 |
| 2016-06-24 | 102 | 102 | 92 | 92 | 81,000 | 920 |
| 2016-06-23 | 102 | 104 | 102 | 103 | 13,000 | 1,030 |
| 2016-06-22 | 103 | 104 | 102 | 102 | 15,000 | 1,020 |
| 2016-06-21 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2016-06-20 | 104 | 104 | 101 | 103 | 4,000 | 1,030 |
| 2016-06-17 | 101 | 104 | 101 | 101 | 40,000 | 1,010 |
| 2016-06-16 | 103 | 104 | 101 | 101 | 26,000 | 1,010 |
| 2016-06-15 | 105 | 107 | 105 | 107 | 25,000 | 1,070 |
| 2016-06-14 | 112 | 112 | 107 | 107 | 32,000 | 1,070 |
| 2016-06-13 | 114 | 114 | 112 | 112 | 14,000 | 1,120 |
| 2016-06-10 | 113 | 115 | 112 | 115 | 9,000 | 1,150 |
| 2016-06-09 | 113 | 114 | 113 | 113 | 11,000 | 1,130 |
| 2016-06-08 | 115 | 115 | 113 | 113 | 20,000 | 1,130 |
| 2016-06-07 | 114 | 115 | 114 | 115 | 31,000 | 1,150 |
| 2016-06-06 | 115 | 117 | 113 | 115 | 51,000 | 1,150 |
| 2016-06-03 | 116 | 119 | 116 | 118 | 14,000 | 1,180 |
| 2016-06-02 | 117 | 120 | 117 | 120 | 10,000 | 1,200 |
| 2016-06-01 | 116 | 121 | 116 | 120 | 14,000 | 1,200 |
| 2016-05-31 | 119 | 119 | 115 | 119 | 37,000 | 1,190 |
| 2016-05-30 | 117 | 119 | 117 | 118 | 6,000 | 1,180 |
| 2016-05-27 | 119 | 119 | 118 | 119 | 6,000 | 1,190 |
| 2016-05-26 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2016-05-25 | 121 | 121 | 117 | 119 | 7,000 | 1,190 |
| 2016-05-24 | 116 | 121 | 116 | 119 | 19,000 | 1,190 |
| 2016-05-23 | 117 | 119 | 117 | 118 | 5,000 | 1,180 |
| 2016-05-19 | 121 | 121 | 117 | 120 | 18,000 | 1,200 |
| 2016-05-18 | 117 | 123 | 114 | 119 | 53,000 | 1,190 |
| 2016-05-17 | 116 | 119 | 116 | 117 | 18,000 | 1,170 |
| 2016-05-16 | 120 | 121 | 116 | 119 | 20,000 | 1,190 |
| 2016-05-13 | 122 | 122 | 121 | 122 | 17,000 | 1,220 |
| 2016-05-12 | 121 | 122 | 120 | 121 | 80,000 | 1,210 |
| 2016-05-11 | 125 | 127 | 122 | 123 | 48,000 | 1,230 |
| 2016-05-10 | 130 | 130 | 125 | 125 | 39,000 | 1,250 |
| 2016-05-09 | 130 | 131 | 126 | 129 | 24,000 | 1,290 |
| 2016-05-06 | 128 | 130 | 124 | 130 | 31,000 | 1,300 |
| 2016-05-02 | 127 | 130 | 125 | 127 | 142,000 | 1,270 |
| 2016-04-28 | 128 | 158 | 128 | 135 | 3,017,000 | 1,350 |
| 2016-04-27 | 115 | 127 | 115 | 123 | 165,000 | 1,230 |
| 2016-04-26 | 119 | 119 | 115 | 115 | 39,000 | 1,150 |
| 2016-04-25 | 119 | 120 | 119 | 119 | 26,000 | 1,190 |
| 2016-04-22 | 117 | 119 | 117 | 119 | 16,000 | 1,190 |
| 2016-04-21 | 120 | 120 | 117 | 117 | 20,000 | 1,170 |
| 2016-04-20 | 121 | 121 | 118 | 120 | 21,000 | 1,200 |
| 2016-04-19 | 119 | 121 | 119 | 120 | 27,000 | 1,200 |
| 2016-04-18 | 116 | 119 | 115 | 119 | 17,000 | 1,190 |
| 2016-04-15 | 118 | 120 | 117 | 120 | 18,000 | 1,200 |
| 2016-04-14 | 118 | 120 | 118 | 118 | 30,000 | 1,180 |
| 2016-04-13 | 117 | 119 | 114 | 118 | 37,000 | 1,180 |
| 2016-04-12 | 119 | 122 | 118 | 118 | 21,000 | 1,180 |
| 2016-04-11 | 117 | 120 | 117 | 120 | 30,000 | 1,200 |
| 2016-04-08 | 112 | 118 | 112 | 117 | 18,000 | 1,170 |
| 2016-04-07 | 115 | 116 | 114 | 116 | 12,000 | 1,160 |
| 2016-04-06 | 112 | 115 | 112 | 115 | 10,000 | 1,150 |
| 2016-04-05 | 115 | 116 | 112 | 113 | 56,000 | 1,130 |
| 2016-04-04 | 118 | 118 | 114 | 117 | 10,000 | 1,170 |
| 2016-04-01 | 120 | 120 | 115 | 117 | 37,000 | 1,170 |
| 2016-03-31 | 121 | 124 | 119 | 122 | 28,000 | 1,220 |
| 2016-03-30 | 123 | 124 | 121 | 121 | 27,000 | 1,210 |
| 2016-03-29 | 122 | 124 | 119 | 122 | 21,000 | 1,220 |
| 2016-03-28 | 124 | 124 | 120 | 120 | 16,000 | 1,200 |
| 2016-03-25 | 125 | 128 | 125 | 125 | 26,000 | 1,250 |
| 2016-03-24 | 121 | 125 | 118 | 125 | 36,000 | 1,250 |
| 2016-03-23 | 125 | 125 | 121 | 121 | 26,000 | 1,210 |
| 2016-03-22 | 131 | 131 | 124 | 125 | 34,000 | 1,250 |
| 2016-03-18 | 133 | 133 | 130 | 130 | 10,000 | 1,300 |
| 2016-03-17 | 135 | 135 | 130 | 130 | 21,000 | 1,300 |
| 2016-03-16 | 136 | 137 | 134 | 136 | 17,000 | 1,360 |
| 2016-03-15 | 136 | 137 | 136 | 137 | 3,000 | 1,370 |
| 2016-03-14 | 136 | 139 | 136 | 139 | 6,000 | 1,390 |
| 2016-03-11 | 136 | 138 | 135 | 137 | 10,000 | 1,370 |
| 2016-03-10 | 131 | 137 | 131 | 137 | 44,000 | 1,370 |
| 2016-03-09 | 128 | 129 | 127 | 129 | 30,000 | 1,290 |
| 2016-03-08 | 121 | 132 | 121 | 132 | 65,000 | 1,320 |
| 2016-03-07 | 126 | 126 | 123 | 124 | 41,000 | 1,240 |
| 2016-03-04 | 120 | 124 | 120 | 124 | 46,000 | 1,240 |
| 2016-03-03 | 123 | 125 | 121 | 121 | 16,000 | 1,210 |
| 2016-03-02 | 121 | 123 | 120 | 121 | 27,000 | 1,210 |
| 2016-03-01 | 120 | 121 | 120 | 120 | 5,000 | 1,200 |
| 2016-02-29 | 120 | 122 | 120 | 121 | 18,000 | 1,210 |
| 2016-02-26 | 119 | 122 | 118 | 122 | 28,000 | 1,220 |
| 2016-02-25 | 114 | 121 | 114 | 121 | 33,000 | 1,210 |
| 2016-02-24 | 113 | 115 | 111 | 114 | 20,000 | 1,140 |
| 2016-02-23 | 116 | 117 | 113 | 115 | 40,000 | 1,150 |
| 2016-02-22 | 118 | 118 | 117 | 118 | 4,000 | 1,180 |
| 2016-02-19 | 119 | 119 | 114 | 118 | 14,000 | 1,180 |
| 2016-02-18 | 111 | 119 | 111 | 119 | 82,000 | 1,190 |
| 2016-02-17 | 106 | 111 | 106 | 110 | 55,000 | 1,100 |
| 2016-02-16 | 105 | 109 | 104 | 109 | 36,000 | 1,090 |
| 2016-02-15 | 108 | 109 | 104 | 108 | 52,000 | 1,080 |
| 2016-02-12 | 105 | 115 | 100 | 100 | 182,000 | 1,000 |
| 2016-02-10 | 123 | 124 | 119 | 124 | 52,000 | 1,240 |
| 2016-02-09 | 124 | 124 | 120 | 123 | 38,000 | 1,230 |
| 2016-02-08 | 124 | 133 | 124 | 127 | 35,000 | 1,270 |
| 2016-02-05 | 136 | 136 | 125 | 130 | 139,000 | 1,300 |
| 2016-02-04 | 158 | 160 | 144 | 144 | 277,000 | 1,440 |
| 2016-02-03 | 150 | 158 | 147 | 156 | 230,000 | 1,560 |
| 2016-02-02 | 133 | 157 | 133 | 154 | 426,000 | 1,540 |
| 2016-02-01 | 127 | 141 | 127 | 141 | 141,000 | 1,410 |
| 2016-01-29 | 122 | 124 | 119 | 124 | 106,000 | 1,240 |
| 2016-01-28 | 118 | 121 | 118 | 121 | 65,000 | 1,210 |
| 2016-01-27 | 121 | 121 | 118 | 120 | 29,000 | 1,200 |
| 2016-01-26 | 119 | 123 | 117 | 118 | 80,000 | 1,180 |
| 2016-01-25 | 121 | 127 | 118 | 124 | 61,000 | 1,240 |
| 2016-01-22 | 119 | 122 | 117 | 120 | 98,000 | 1,200 |
| 2016-01-21 | 127 | 130 | 105 | 109 | 191,000 | 1,090 |
| 2016-01-20 | 138 | 138 | 128 | 132 | 32,000 | 1,320 |
| 2016-01-19 | 136 | 140 | 134 | 138 | 50,000 | 1,380 |
| 2016-01-18 | 135 | 140 | 132 | 136 | 87,000 | 1,360 |
| 2016-01-15 | 152 | 153 | 145 | 145 | 37,000 | 1,450 |
| 2016-01-14 | 152 | 152 | 150 | 151 | 11,000 | 1,510 |
| 2016-01-13 | 154 | 158 | 149 | 155 | 34,000 | 1,550 |
| 2016-01-12 | 156 | 159 | 150 | 150 | 43,000 | 1,500 |
| 2016-01-08 | 156 | 160 | 155 | 160 | 26,000 | 1,600 |
| 2016-01-07 | 168 | 168 | 157 | 160 | 73,000 | 1,600 |
| 2016-01-06 | 173 | 173 | 163 | 166 | 40,000 | 1,660 |
| 2016-01-05 | 171 | 173 | 170 | 173 | 13,000 | 1,730 |
| 2016-01-04 | 166 | 171 | 166 | 169 | 19,000 | 1,690 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
