9941 太洋物産(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	906	908	903	903	1,900	903
2017-12-28	923	923	903	906	3,300	906
2017-12-27	928	928	902	910	4,900	910
2017-12-26	904	921	889	921	12,400	921
2017-12-25	931	931	904	911	14,300	911
2017-12-22	955	955	933	936	11,800	936
2017-12-21	970	982	920	949	124,600	949
2017-12-20	1,028	1,069	1,028	1,045	16,600	1,045
2017-12-19	1,015	1,020	1,014	1,020	5,600	1,020
2017-12-18	1,005	1,020	1,005	1,010	7,000	1,010
2017-12-15	1,000	1,003	991	1,003	3,000	1,003
2017-12-14	995	1,005	994	1,005	7,900	1,005
2017-12-13	996	1,005	985	994	2,500	994
2017-12-12	995	1,000	995	996	6,700	996
2017-12-11	980	995	980	995	5,000	995
2017-12-08	980	983	973	975	5,100	975
2017-12-07	970	985	970	980	6,000	980
2017-12-06	986	993	969	970	6,700	970
2017-12-05	988	990	985	987	4,100	987
2017-12-04	1,001	1,001	985	985	5,100	985
2017-12-01	1,014	1,014	998	1,000	2,400	1,000
2017-11-30	1,000	1,038	999	999	2,200	999
2017-11-29	980	1,001	980	995	3,600	995
2017-11-28	996	998	981	985	4,400	985
2017-11-27	990	996	976	996	5,900	996
2017-11-24	988	988	974	975	3,500	975
2017-11-22	981	994	980	988	5,200	988
2017-11-21	990	991	980	980	5,800	980
2017-11-20	1,015	1,017	978	981	5,800	981
2017-11-17	1,051	1,065	1,016	1,020	3,700	1,020
2017-11-16	995	1,030	995	1,021	5,900	1,021
2017-11-15	985	995	962	995	36,500	995
2017-11-13	1,145	1,157	1,125	1,155	10,100	1,155
2017-11-10	1,122	1,169	1,112	1,145	6,900	1,145
2017-11-09	1,180	1,188	1,100	1,119	11,500	1,119
2017-11-08	1,152	1,189	1,152	1,170	3,400	1,170
2017-11-07	1,135	1,170	1,135	1,151	4,500	1,151
2017-11-06	1,175	1,231	1,155	1,165	14,100	1,165
2017-11-02	1,100	1,188	1,090	1,175	25,900	1,175
2017-11-01	1,081	1,107	1,081	1,095	6,900	1,095
2017-10-31	1,094	1,095	1,062	1,075	7,900	1,075
2017-10-30	1,071	1,088	1,070	1,071	7,400	1,071
2017-10-27	1,057	1,073	1,057	1,073	4,200	1,073
2017-10-26	1,071	1,071	1,030	1,052	8,800	1,052
2017-10-25	1,031	1,067	1,030	1,030	5,200	1,030
2017-10-24	1,030	1,050	1,020	1,047	4,300	1,047
2017-10-23	1,010	1,041	990	1,040	9,700	1,040
2017-10-20	1,001	1,006	950	980	13,800	980
2017-10-19	1,010	1,023	1,007	1,020	1,200	1,020
2017-10-18	1,010	1,010	1,003	1,009	2,600	1,009
2017-10-17	1,025	1,025	1,005	1,006	2,800	1,006
2017-10-16	996	1,049	983	1,025	11,300	1,025
2017-10-13	1,032	1,032	1,016	1,016	1,200	1,016
2017-10-12	1,027	1,031	1,020	1,020	2,300	1,020
2017-10-11	1,038	1,060	1,016	1,027	12,900	1,027
2017-10-10	1,009	1,046	1,002	1,027	14,000	1,027
2017-10-06	962	995	962	995	2,400	995
2017-10-05	985	985	975	977	1,300	977
2017-10-04	999	999	982	982	1,900	982
2017-10-03	1,009	1,038	983	997	7,200	997
2017-10-02	965	982	965	982	6,100	982
2017-09-29	947	957	947	957	1,700	957
2017-09-28	941	954	941	954	3,200	954
2017-09-27	943	948	925	947	3,300	947
2017-09-26	931	950	930	936	1,500	936
2017-09-25	961	961	934	946	1,800	946
2017-09-22	959	959	946	946	800	946
2017-09-21	939	964	939	964	3,600	964
2017-09-20	981	981	925	941	10,200	941
2017-09-19	951	990	950	974	8,300	974
2017-09-15	917	951	917	951	1,400	951
2017-09-14	952	959	928	928	2,300	928
2017-09-13	960	960	932	947	2,800	947
2017-09-12	975	975	960	960	3,100	960
2017-09-11	962	962	960	960	800	960
2017-09-08	930	930	930	930	200	930
2017-09-07	934	977	920	920	4,500	920
2017-09-06	912	932	892	910	7,300	910
2017-09-05	974	978	921	929	9,600	929
2017-09-04	981	994	964	964	8,400	964
2017-09-01	1,000	1,000	985	986	5,100	986
2017-08-31	995	1,012	995	1,000	1,500	1,000
2017-08-30	1,006	1,006	990	991	3,600	991
2017-08-29	1,000	1,005	996	1,005	3,000	1,005
2017-08-28	1,018	1,020	1,000	1,000	6,900	1,000
2017-08-25	1,000	1,018	975	1,013	6,100	1,013
2017-08-24	1,020	1,060	987	1,000	13,300	1,000
2017-08-23	1,034	1,035	1,023	1,025	3,200	1,025
2017-08-22	1,035	1,040	1,025	1,025	5,800	1,025
2017-08-21	1,064	1,064	1,031	1,040	4,700	1,040
2017-08-18	1,065	1,081	1,055	1,068	5,000	1,068
2017-08-17	1,054	1,100	1,037	1,083	18,700	1,083
2017-08-16	1,061	1,081	1,018	1,041	24,500	1,041
2017-08-15	1,159	1,159	1,054	1,060	48,900	1,060
2017-08-14	1,222	1,259	1,010	1,099	177,300	1,099
2017-08-10	1,138	1,138	1,138	1,138	10,300	1,138
2017-08-09	988	988	988	988	12,400	988
2017-08-08	847	853	831	838	2,200	838
2017-08-07	851	851	851	851	900	851
2017-08-04	836	849	830	849	800	849
2017-08-03	834	839	831	831	800	831
2017-08-02	840	855	836	843	3,300	843
2017-08-01	849	864	849	856	400	856
2017-07-31	845	849	845	848	400	848
2017-07-28	847	864	841	841	2,600	841
2017-07-27	842	847	842	847	200	847
2017-07-25	841	845	841	845	400	845
2017-07-24	840	848	840	848	600	848
2017-07-21	848	848	839	842	1,700	842
2017-07-20	859	859	842	855	1,300	855
2017-07-19	845	859	838	846	1,100	846
2017-07-18	843	856	843	846	1,600	846
2017-07-14	856	859	846	849	2,100	849
2017-07-13	867	867	860	860	1,000	860
2017-07-12	865	870	855	867	3,800	867
2017-07-11	865	870	852	870	4,200	870
2017-07-10	864	864	857	863	3,200	863
2017-07-06	863	863	851	862	2,900	862
2017-07-05	839	848	838	848	1,500	848
2017-07-04	838	844	838	844	1,700	844
2017-07-03	828	840	828	839	1,800	839
2017-06-30	834	835	826	827	2,900	827
2017-06-29	832	845	832	835	5,300	835
2017-06-28	846	846	837	846	2,500	846
2017-06-27	858	858	845	853	1,100	853
2017-06-26	850	850	850	850	500	850
2017-06-23	850	854	850	854	1,900	854
2017-06-22	850	851	850	851	1,600	851
2017-06-21	850	850	850	850	200	850
2017-06-20	860	864	850	850	2,100	850
2017-06-19	855	855	855	855	100	855
2017-06-16	857	865	856	856	1,400	856
2017-06-15	850	878	848	878	3,500	878
2017-06-14	850	868	850	850	700	850
2017-06-13	874	874	861	864	1,100	864
2017-06-12	860	866	855	866	1,500	866
2017-06-09	874	874	860	860	1,600	860
2017-06-08	878	878	862	862	400	862
2017-06-07	859	880	855	880	1,500	880
2017-06-06	842	872	840	859	3,500	859
2017-06-05	871	871	851	851	6,300	851
2017-06-02	881	882	881	882	1,800	882
2017-06-01	856	879	856	875	1,400	875
2017-05-31	867	867	830	864	3,600	864
2017-05-30	875	875	867	867	1,800	867
2017-05-29	880	890	880	881	2,100	881
2017-05-26	880	890	880	880	2,100	880
2017-05-25	865	880	865	880	2,000	880
2017-05-24	869	880	864	866	2,300	866
2017-05-23	868	884	868	870	1,700	870
2017-05-22	879	910	875	883	7,400	883
2017-05-19	851	864	851	864	2,400	864
2017-05-18	827	869	823	860	5,900	860
2017-05-17	896	896	835	844	24,700	844
2017-05-16	930	930	896	926	900	926
2017-05-15	941	984	899	942	37,400	942
2017-05-12	826	908	826	881	10,000	881
2017-05-11	825	845	825	825	6,900	825
2017-05-10	810	842	808	839	2,600	839
2017-05-09	840	840	810	823	3,200	823
2017-05-08	815	841	815	840	2,700	840
2017-05-02	853	853	803	810	6,400	810
2017-05-01	850	854	847	853	2,800	853
2017-04-28	851	852	842	852	700	852
2017-04-27	848	865	848	851	1,700	851
2017-04-26	844	848	838	848	1,100	848
2017-04-25	835	844	835	838	1,200	838
2017-04-24	860	860	790	820	2,400	820
2017-04-21	836	858	830	840	3,300	840
2017-04-20	820	825	820	821	700	821
2017-04-19	790	827	780	807	2,600	807
2017-04-18	741	797	741	797	2,000	797
2017-04-17	733	749	727	747	3,100	747
2017-04-14	775	777	750	755	3,600	755
2017-04-13	823	823	780	786	6,400	786
2017-04-12	837	845	825	825	3,000	825
2017-04-11	897	897	833	833	2,000	833
2017-04-10	810	855	801	822	6,600	822
2017-04-07	865	865	810	810	3,300	810
2017-04-06	900	902	810	850	12,700	850
2017-04-05	911	920	885	909	11,200	909
2017-04-04	960	960	930	930	2,100	930
2017-04-03	969	969	960	960	800	960
2017-03-31	979	979	962	970	4,700	970
2017-03-30	982	982	960	980	7,400	980
2017-03-29	990	990	975	990	3,000	990
2017-03-28	96	101	96	101	67,000	1,010
2017-03-27	104	111	96	97	286,000	970
2017-03-24	97	100	96	100	78,000	1,000
2017-03-23	96	98	95	97	73,000	970
2017-03-22	97	99	95	98	85,000	980
2017-03-21	103	103	97	97	117,000	970
2017-03-17	102	103	101	102	25,000	1,020
2017-03-16	106	106	102	102	69,000	1,020
2017-03-15	105	105	104	104	18,000	1,040
2017-03-14	105	106	104	104	23,000	1,040
2017-03-13	106	107	105	105	40,000	1,050
2017-03-10	108	109	106	107	48,000	1,070
2017-03-09	108	109	107	109	50,000	1,090
2017-03-08	109	109	107	107	50,000	1,070
2017-03-07	109	110	108	109	43,000	1,090
2017-03-06	109	111	108	109	73,000	1,090
2017-03-03	108	110	107	108	36,000	1,080
2017-03-02	109	109	108	109	12,000	1,090
2017-03-01	107	110	107	108	39,000	1,080
2017-02-28	108	109	105	107	44,000	1,070
2017-02-27	107	108	106	107	61,000	1,070
2017-02-24	107	108	105	108	91,000	1,080
2017-02-23	110	110	107	108	110,000	1,080
2017-02-22	112	112	110	111	37,000	1,110
2017-02-21	112	113	110	112	96,000	1,120
2017-02-20	110	112	110	112	90,000	1,120
2017-02-17	106	112	105	111	244,000	1,110
2017-02-16	109	109	105	105	54,000	1,050
2017-02-15	108	108	106	106	145,000	1,060
2017-02-14	114	115	105	106	381,000	1,060
2017-02-13	112	121	110	114	2,233,000	1,140
2017-02-10	108	108	103	103	150,000	1,030
2017-02-09	101	107	101	104	206,000	1,040
2017-02-08	100	101	98	101	55,000	1,010
2017-02-07	100	100	99	99	22,000	990
2017-02-06	98	100	98	100	38,000	1,000
2017-02-03	99	99	98	98	29,000	980
2017-02-02	100	101	98	98	33,000	980
2017-02-01	100	100	98	98	44,000	980
2017-01-31	101	101	99	100	48,000	1,000
2017-01-30	103	104	100	100	54,000	1,000
2017-01-27	101	103	100	102	60,000	1,020
2017-01-26	103	103	99	99	105,000	990
2017-01-25	98	107	98	102	429,000	1,020
2017-01-24	99	100	97	97	66,000	970
2017-01-23	99	101	98	99	28,000	990
2017-01-20	99	100	99	99	30,000	990
2017-01-19	99	101	99	101	27,000	1,010
2017-01-18	98	100	97	99	77,000	990
2017-01-17	100	101	99	99	42,000	990
2017-01-16	102	103	101	101	50,000	1,010
2017-01-13	105	105	102	102	80,000	1,020
2017-01-12	105	106	103	105	92,000	1,050
2017-01-11	105	105	103	103	279,000	1,030
2017-01-10	102	113	102	107	1,326,000	1,070
2017-01-06	98	101	94	98	265,000	980
2017-01-05	93	97	93	94	97,000	940
2017-01-04	93	93	92	93	71,000	930

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