9941 太洋物産(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,188	1,250	1,130	1,235	76,100	1,235
2021-12-29	1,080	1,240	1,050	1,169	104,900	1,169
2021-12-28	1,046	1,048	986	1,000	22,300	1,000
2021-12-27	975	1,109	975	1,016	63,300	1,016
2021-12-24	974	974	959	959	600	959
2021-12-23	963	974	963	974	500	974
2021-12-22	969	974	928	948	6,500	948
2021-12-21	968	999	967	977	2,700	977
2021-12-20	982	982	967	968	1,500	968
2021-12-17	989	989	982	982	800	982
2021-12-16	971	994	971	993	2,200	993
2021-12-15	987	1,015	964	1,000	9,500	1,000
2021-12-14	999	999	982	997	9,100	997
2021-12-13	1,010	1,029	1,001	1,010	11,400	1,010
2021-12-10	1,020	1,042	1,020	1,036	2,500	1,036
2021-12-09	1,046	1,050	1,037	1,041	1,400	1,041
2021-12-08	1,070	1,070	1,043	1,045	2,700	1,045
2021-12-07	1,037	1,063	1,037	1,052	2,000	1,052
2021-12-06	1,022	1,055	1,010	1,031	5,700	1,031
2021-12-03	1,070	1,082	1,025	1,050	4,300	1,050
2021-12-02	1,080	1,088	1,077	1,078	2,700	1,078
2021-12-01	1,083	1,121	1,083	1,109	5,600	1,109
2021-11-30	1,093	1,116	1,059	1,071	4,300	1,071
2021-11-29	1,094	1,094	1,053	1,063	2,900	1,063
2021-11-26	1,020	1,065	1,020	1,064	8,700	1,064
2021-11-25	1,024	1,050	1,020	1,033	4,700	1,033
2021-11-24	1,049	1,049	1,021	1,021	3,700	1,021
2021-11-22	1,044	1,054	1,032	1,043	4,300	1,043
2021-11-19	1,048	1,050	1,021	1,034	4,400	1,034
2021-11-18	1,045	1,061	1,039	1,048	4,000	1,048
2021-11-17	1,049	1,055	1,042	1,053	3,100	1,053
2021-11-16	1,098	1,102	1,048	1,050	11,500	1,050
2021-11-15	1,031	1,097	1,026	1,038	26,900	1,038
2021-11-12	1,250	1,378	1,127	1,151	88,300	1,151
2021-11-11	1,120	1,144	1,082	1,100	13,000	1,100
2021-11-10	1,127	1,145	1,115	1,124	11,600	1,124
2021-11-09	1,118	1,149	1,118	1,124	11,100	1,124
2021-11-08	1,151	1,250	1,120	1,145	29,600	1,145
2021-11-05	1,346	1,400	1,064	1,136	157,700	1,136
2021-11-04	1,090	1,136	1,090	1,136	27,000	1,136
2021-11-02	1,009	1,009	985	986	3,200	986
2021-11-01	999	1,011	977	984	4,800	984
2021-10-29	1,001	1,006	968	976	17,600	976
2021-10-28	988	1,123	972	1,028	29,300	1,028
2021-10-27	980	988	960	988	6,100	988
2021-10-26	1,004	1,008	970	971	16,900	971
2021-10-25	1,000	1,010	989	1,010	5,900	1,010
2021-10-22	1,013	1,013	986	1,004	7,200	1,004
2021-10-21	1,002	1,024	991	1,006	9,600	1,006
2021-10-20	1,026	1,028	990	1,008	13,800	1,008
2021-10-19	996	1,038	989	1,026	12,300	1,026
2021-10-18	1,049	1,049	996	1,000	13,900	1,000
2021-10-15	1,050	1,050	1,010	1,035	14,800	1,035
2021-10-14	1,061	1,061	992	1,030	38,100	1,030
2021-10-13	1,101	1,101	1,052	1,056	26,200	1,056
2021-10-12	1,128	1,164	1,078	1,111	35,100	1,111
2021-10-11	1,212	1,212	1,113	1,152	32,600	1,152
2021-10-08	1,149	1,190	1,140	1,152	22,900	1,152
2021-10-07	1,143	1,148	1,098	1,135	27,000	1,135
2021-10-06	1,181	1,181	1,127	1,143	20,300	1,143
2021-10-05	1,217	1,217	1,120	1,151	47,900	1,151
2021-10-04	1,335	1,398	1,200	1,217	80,100	1,217
2021-10-01	1,238	1,260	1,160	1,208	39,500	1,208
2021-09-30	1,420	1,420	1,260	1,262	82,900	1,262
2021-09-29	1,231	1,460	1,225	1,330	174,000	1,330
2021-09-28	1,190	1,482	1,190	1,257	292,900	1,257
2021-09-27	1,590	1,590	1,167	1,190	194,400	1,190
2021-09-24	1,610	1,860	1,450	1,540	282,300	1,540
2021-09-22	1,386	1,596	1,380	1,570	351,300	1,570
2021-09-21	1,100	1,381	1,026	1,296	364,400	1,296
2021-09-17	1,020	1,081	1,012	1,081	76,100	1,081
2021-09-16	922	1,005	921	931	42,600	931
2021-09-15	900	934	893	918	15,400	918
2021-09-14	895	940	881	903	31,300	903
2021-09-13	875	901	870	895	15,200	895
2021-09-10	927	927	874	875	15,400	875
2021-09-09	897	906	871	877	19,700	877
2021-09-08	900	928	893	897	13,800	897
2021-09-07	915	930	867	930	34,600	930
2021-09-06	966	967	898	913	28,700	913
2021-09-03	970	1,012	931	931	57,000	931
2021-09-02	940	1,055	923	974	126,000	974
2021-09-01	1,009	1,079	910	910	89,700	910
2021-08-31	981	1,136	930	1,010	249,100	1,010
2021-08-30	861	996	831	996	179,800	996
2021-08-27	841	915	808	846	157,900	846
2021-08-26	1,031	1,091	916	916	157,000	916
2021-08-25	840	941	803	941	264,800	941
2021-08-24	791	791	791	791	10,300	791
2021-08-23	604	691	601	691	25,200	691
2021-08-20	644	644	590	591	23,800	591
2021-08-19	670	670	642	650	9,000	650
2021-08-18	685	686	640	668	31,900	668
2021-08-17	764	799	693	693	46,900	693
2021-08-16	740	865	680	777	194,000	777
2021-08-13	635	715	618	715	85,000	715
2021-08-12	612	635	612	615	6,900	615
2021-08-11	640	646	611	611	8,700	611
2021-08-10	632	650	621	621	8,100	621
2021-08-06	639	650	617	634	2,900	634
2021-08-05	634	634	615	626	4,600	626
2021-08-04	642	645	616	634	8,200	634
2021-08-03	636	649	634	640	6,700	640
2021-08-02	595	680	595	628	28,500	628
2021-07-30	575	599	575	595	10,700	595
2021-07-29	566	573	566	571	1,600	571
2021-07-28	573	573	566	570	1,100	570
2021-07-27	576	576	563	565	3,600	565
2021-07-26	556	585	556	576	4,100	576
2021-07-21	586	588	571	576	4,300	576
2021-07-20	575	588	570	575	6,200	575
2021-07-19	575	575	550	565	16,100	565
2021-07-16	603	613	585	585	11,300	585
2021-07-15	651	653	613	614	14,200	614
2021-07-14	672	687	641	650	40,100	650
2021-07-13	760	787	700	707	80,100	707
2021-07-12	730	730	655	730	175,100	730
2021-07-09	720	767	630	630	169,400	630
2021-07-08	730	730	729	730	42,600	730
2021-07-07	520	630	517	630	172,100	630
2021-07-06	481	546	481	530	29,400	530
2021-07-05	473	473	473	473	200	473
2021-07-02	473	473	470	473	1,100	473
2021-07-01	484	484	480	483	5,200	483
2021-06-30	486	496	484	494	1,100	494
2021-06-29	496	499	481	481	3,400	481
2021-06-28	474	528	474	500	9,400	500
2021-06-25	458	473	457	473	3,100	473
2021-06-24	450	458	448	458	800	458
2021-06-23	460	468	452	452	2,100	452
2021-06-22	460	462	448	458	18,900	458
2021-06-21	452	525	440	484	98,000	484
2021-06-18	440	445	440	445	1,800	445
2021-06-17	449	450	425	449	3,600	449
2021-06-16	439	445	439	445	600	445
2021-06-15	430	448	430	445	4,000	445
2021-06-14	432	432	432	432	200	432
2021-06-11	449	449	440	440	2,000	440
2021-06-10	431	450	431	450	500	450
2021-06-09	430	446	430	444	6,100	444
2021-06-08	431	435	430	430	6,000	430
2021-06-07	438	438	431	431	400	431
2021-06-04	437	438	432	438	900	438
2021-06-03	444	444	436	439	1,000	439
2021-06-02	445	445	444	444	1,800	444
2021-06-01	447	447	431	446	2,600	446
2021-05-31	448	448	444	447	500	447
2021-05-28	445	448	445	447	900	447
2021-05-27	448	448	448	448	400	448
2021-05-26	448	449	435	440	1,000	440
2021-05-25	435	440	435	440	6,200	440
2021-05-24	425	426	419	426	1,000	426
2021-05-21	426	429	420	429	1,300	429
2021-05-20	414	423	413	423	1,000	423
2021-05-19	419	419	419	419	1,200	419
2021-05-18	408	417	383	409	2,800	409
2021-05-17	410	429	407	429	900	429
2021-05-14	408	414	404	414	3,400	414
2021-05-13	409	418	408	408	2,300	408
2021-05-12	407	407	407	407	100	407
2021-05-11	-	-	-	428	-	428
2021-05-10	-	-	-	428	-	428
2021-05-07	439	439	421	428	1,300	428
2021-05-06	436	437	423	433	1,600	433
2021-04-30	437	439	420	420	2,500	420
2021-04-28	427	439	411	438	1,000	438
2021-04-27	416	430	408	428	5,300	428
2021-04-26	401	429	401	413	6,900	413
2021-04-23	430	430	406	415	1,700	415
2021-04-22	417	429	417	429	1,300	429
2021-04-21	435	435	411	418	3,600	418
2021-04-20	410	412	410	412	400	412
2021-04-19	422	425	408	413	2,900	413
2021-04-16	400	421	396	421	300	421
2021-04-15	409	420	409	420	3,900	420
2021-04-14	404	407	399	405	1,900	405
2021-04-13	388	399	387	393	1,100	393
2021-04-12	390	390	381	388	1,200	388
2021-04-09	390	398	387	391	1,900	391
2021-04-08	395	395	387	394	400	394
2021-04-07	398	399	375	391	4,600	391
2021-04-06	400	400	392	398	800	398
2021-04-05	400	400	392	400	4,400	400
2021-04-02	403	404	398	398	5,600	398
2021-04-01	402	402	395	395	600	395
2021-03-31	402	402	392	402	2,200	402
2021-03-30	363	414	363	394	98,600	394
2021-03-29	404	419	404	419	2,900	419
2021-03-26	415	415	402	405	1,600	405
2021-03-25	-	-	-	416	-	416
2021-03-24	416	416	411	416	1,200	416
2021-03-23	416	419	412	418	1,600	418
2021-03-22	430	430	420	420	2,800	420
2021-03-19	430	431	422	430	600	430
2021-03-18	433	435	420	432	1,800	432
2021-03-17	433	434	411	425	3,600	425
2021-03-16	434	434	433	433	200	433
2021-03-15	439	439	419	419	2,400	419
2021-03-12	410	410	410	410	1,200	410
2021-03-11	402	418	402	410	2,200	410
2021-03-10	424	424	402	402	1,300	402
2021-03-09	410	418	400	418	1,700	418
2021-03-08	421	421	410	410	700	410
2021-03-05	443	443	406	421	2,900	421
2021-03-04	429	429	413	419	1,700	419
2021-03-03	449	449	420	429	1,600	429
2021-03-02	452	452	429	435	1,900	435
2021-03-01	436	437	422	430	1,300	430
2021-02-26	445	454	436	436	1,200	436
2021-02-25	460	460	428	429	2,400	429
2021-02-24	470	470	461	461	1,000	461
2021-02-22	434	470	434	470	1,900	470
2021-02-19	443	463	432	432	2,800	432
2021-02-18	467	467	452	452	1,800	452
2021-02-17	441	458	436	450	7,100	450
2021-02-16	473	473	473	473	300	473
2021-02-15	450	472	440	458	1,700	458
2021-02-12	480	480	457	473	3,300	473
2021-02-10	462	469	460	469	800	469
2021-02-09	479	479	454	462	2,600	462
2021-02-08	482	482	450	467	3,200	467
2021-02-05	439	514	435	472	19,600	472
2021-02-04	434	454	434	449	900	449
2021-02-03	442	458	434	434	2,000	434
2021-02-02	419	442	419	434	900	434
2021-02-01	449	449	430	443	1,000	443
2021-01-29	426	427	413	421	6,300	421
2021-01-28	425	427	420	427	1,800	427
2021-01-27	450	450	421	437	13,200	437
2021-01-26	450	450	442	450	1,100	450
2021-01-25	464	464	450	450	1,500	450
2021-01-22	446	460	445	445	3,400	445
2021-01-21	436	476	435	446	23,300	446
2021-01-20	437	443	435	435	4,200	435
2021-01-19	444	455	440	442	4,000	442
2021-01-18	439	456	439	456	2,200	456
2021-01-15	438	462	436	450	2,100	450
2021-01-14	435	452	431	452	5,100	452
2021-01-13	444	468	436	444	5,900	444
2021-01-12	421	444	421	444	2,000	444
2021-01-08	452	480	419	419	14,900	419
2021-01-07	413	483	413	428	45,800	428
2021-01-06	412	430	409	412	21,500	412
2021-01-05	468	468	406	415	71,600	415
2021-01-04	468	468	468	468	35,000	468

分割・併合履歴： [2017-03-29]1株→0.1株

2025年02月
日	月	火	水	木	金	土
« 01月31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