9941 太洋物産(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 865 | 884 | 865 | 882 | 1,000 | 882 |
| 2024-12-27 | 889 | 889 | 859 | 869 | 2,700 | 869 |
| 2024-12-26 | 863 | 871 | 855 | 859 | 6,900 | 859 |
| 2024-12-25 | 866 | 866 | 860 | 861 | 7,700 | 861 |
| 2024-12-24 | 875 | 875 | 862 | 863 | 7,300 | 863 |
| 2024-12-23 | 861 | 867 | 861 | 867 | 5,700 | 867 |
| 2024-12-20 | 875 | 875 | 870 | 871 | 1,900 | 871 |
| 2024-12-19 | 874 | 875 | 874 | 875 | 700 | 875 |
| 2024-12-18 | 881 | 881 | 874 | 874 | 300 | 874 |
| 2024-12-17 | 881 | 881 | 875 | 878 | 2,200 | 878 |
| 2024-12-16 | 882 | 882 | 881 | 881 | 600 | 881 |
| 2024-12-13 | 881 | 882 | 881 | 882 | 600 | 882 |
| 2024-12-12 | 883 | 884 | 880 | 884 | 3,000 | 884 |
| 2024-12-11 | 874 | 883 | 874 | 883 | 900 | 883 |
| 2024-12-10 | 874 | 874 | 872 | 872 | 2,900 | 872 |
| 2024-12-09 | 878 | 878 | 873 | 874 | 900 | 874 |
| 2024-12-06 | 877 | 878 | 873 | 878 | 1,200 | 878 |
| 2024-12-05 | 878 | 880 | 876 | 877 | 1,700 | 877 |
| 2024-12-04 | 875 | 876 | 871 | 876 | 800 | 876 |
| 2024-12-03 | 874 | 875 | 874 | 875 | 1,100 | 875 |
| 2024-12-02 | 884 | 884 | 875 | 876 | 1,500 | 876 |
| 2024-11-29 | 882 | 882 | 876 | 876 | 400 | 876 |
| 2024-11-28 | 880 | 880 | 876 | 880 | 700 | 880 |
| 2024-11-27 | 881 | 881 | 880 | 880 | 1,500 | 880 |
| 2024-11-26 | 882 | 885 | 880 | 880 | 4,300 | 880 |
| 2024-11-25 | 879 | 883 | 879 | 881 | 2,500 | 881 |
| 2024-11-22 | 878 | 878 | 878 | 878 | 100 | 878 |
| 2024-11-21 | 877 | 877 | 877 | 877 | 100 | 877 |
| 2024-11-20 | 877 | 877 | 877 | 877 | 300 | 877 |
| 2024-11-19 | 879 | 882 | 877 | 877 | 2,600 | 877 |
| 2024-11-18 | 875 | 879 | 872 | 879 | 3,800 | 879 |
| 2024-11-15 | 873 | 875 | 870 | 875 | 2,600 | 875 |
| 2024-11-14 | 879 | 880 | 871 | 873 | 1,800 | 873 |
| 2024-11-13 | 871 | 880 | 870 | 879 | 4,100 | 879 |
| 2024-11-12 | 864 | 870 | 864 | 870 | 5,500 | 870 |
| 2024-11-11 | 882 | 882 | 860 | 866 | 6,500 | 866 |
| 2024-11-08 | 882 | 882 | 870 | 870 | 1,800 | 870 |
| 2024-11-07 | 877 | 879 | 866 | 870 | 2,000 | 870 |
| 2024-11-06 | 871 | 878 | 863 | 878 | 2,400 | 878 |
| 2024-11-05 | 872 | 875 | 871 | 871 | 300 | 871 |
| 2024-11-01 | 880 | 880 | 872 | 876 | 2,500 | 876 |
| 2024-10-31 | 887 | 887 | 864 | 881 | 4,600 | 881 |
| 2024-10-30 | 861 | 889 | 861 | 889 | 2,700 | 889 |
| 2024-10-29 | 859 | 860 | 859 | 860 | 500 | 860 |
| 2024-10-28 | 856 | 873 | 856 | 859 | 3,000 | 859 |
| 2024-10-25 | 864 | 878 | 864 | 878 | 300 | 878 |
| 2024-10-24 | 867 | 867 | 863 | 864 | 3,500 | 864 |
| 2024-10-23 | 879 | 902 | 870 | 871 | 4,400 | 871 |
| 2024-10-22 | 903 | 903 | 882 | 882 | 4,700 | 882 |
| 2024-10-21 | 888 | 889 | 888 | 889 | 1,400 | 889 |
| 2024-10-18 | 891 | 898 | 888 | 888 | 1,600 | 888 |
| 2024-10-17 | 899 | 899 | 891 | 892 | 2,600 | 892 |
| 2024-10-16 | 902 | 902 | 888 | 900 | 4,500 | 900 |
| 2024-10-15 | 885 | 887 | 885 | 887 | 700 | 887 |
| 2024-10-11 | 888 | 894 | 883 | 885 | 3,800 | 885 |
| 2024-10-10 | 888 | 888 | 884 | 888 | 3,300 | 888 |
| 2024-10-09 | 885 | 888 | 885 | 888 | 2,300 | 888 |
| 2024-10-08 | 889 | 896 | 883 | 885 | 5,900 | 885 |
| 2024-10-07 | 891 | 895 | 884 | 891 | 8,100 | 891 |
| 2024-10-04 | 900 | 900 | 890 | 891 | 7,600 | 891 |
| 2024-10-03 | 904 | 905 | 898 | 900 | 10,800 | 900 |
| 2024-10-02 | 907 | 907 | 900 | 901 | 5,300 | 901 |
| 2024-10-01 | 910 | 914 | 901 | 907 | 15,700 | 907 |
| 2024-09-30 | 929 | 929 | 902 | 909 | 14,700 | 909 |
| 2024-09-27 | 920 | 941 | 905 | 934 | 70,100 | 934 |
| 2024-09-26 | 1,010 | 1,023 | 1,005 | 1,023 | 19,800 | 1,023 |
| 2024-09-25 | 1,005 | 1,010 | 1,003 | 1,010 | 9,300 | 1,010 |
| 2024-09-24 | 1,023 | 1,023 | 1,009 | 1,009 | 10,500 | 1,009 |
| 2024-09-20 | 1,006 | 1,014 | 1,006 | 1,014 | 6,300 | 1,014 |
| 2024-09-19 | 1,009 | 1,012 | 1,005 | 1,006 | 4,700 | 1,006 |
| 2024-09-18 | 1,007 | 1,009 | 1,007 | 1,009 | 2,700 | 1,009 |
| 2024-09-17 | 1,010 | 1,011 | 1,000 | 1,010 | 10,100 | 1,010 |
| 2024-09-13 | 1,010 | 1,015 | 1,010 | 1,015 | 2,300 | 1,015 |
| 2024-09-12 | 1,018 | 1,018 | 1,008 | 1,017 | 4,000 | 1,017 |
| 2024-09-11 | 1,010 | 1,019 | 1,010 | 1,019 | 5,600 | 1,019 |
| 2024-09-10 | 1,012 | 1,020 | 1,007 | 1,018 | 2,200 | 1,018 |
| 2024-09-09 | 1,002 | 1,019 | 1,000 | 1,019 | 5,700 | 1,019 |
| 2024-09-06 | 1,007 | 1,023 | 1,001 | 1,003 | 3,300 | 1,003 |
| 2024-09-05 | 1,006 | 1,008 | 1,001 | 1,008 | 3,900 | 1,008 |
| 2024-09-04 | 1,016 | 1,016 | 1,000 | 1,006 | 12,200 | 1,006 |
| 2024-09-03 | 1,028 | 1,028 | 1,023 | 1,026 | 3,000 | 1,026 |
| 2024-09-02 | 1,028 | 1,031 | 1,026 | 1,026 | 4,800 | 1,026 |
| 2024-08-30 | 1,028 | 1,033 | 1,027 | 1,029 | 4,800 | 1,029 |
| 2024-08-29 | 1,015 | 1,020 | 1,015 | 1,020 | 10,600 | 1,020 |
| 2024-08-28 | 1,013 | 1,014 | 1,010 | 1,014 | 3,300 | 1,014 |
| 2024-08-27 | 1,014 | 1,014 | 1,004 | 1,014 | 3,300 | 1,014 |
| 2024-08-26 | 1,013 | 1,014 | 1,002 | 1,007 | 2,700 | 1,007 |
| 2024-08-23 | 1,013 | 1,015 | 1,008 | 1,015 | 3,600 | 1,015 |
| 2024-08-22 | 1,011 | 1,013 | 1,009 | 1,013 | 1,800 | 1,013 |
| 2024-08-21 | 1,007 | 1,011 | 1,001 | 1,011 | 3,500 | 1,011 |
| 2024-08-20 | 1,010 | 1,019 | 1,000 | 1,007 | 4,500 | 1,007 |
| 2024-08-19 | 992 | 1,015 | 992 | 1,010 | 3,500 | 1,010 |
| 2024-08-16 | 998 | 998 | 991 | 991 | 1,600 | 991 |
| 2024-08-15 | 975 | 982 | 975 | 982 | 6,400 | 982 |
| 2024-08-14 | 987 | 987 | 952 | 975 | 1,700 | 975 |
| 2024-08-13 | 973 | 975 | 965 | 973 | 5,000 | 973 |
| 2024-08-09 | 965 | 966 | 965 | 966 | 1,200 | 966 |
| 2024-08-08 | 941 | 971 | 940 | 966 | 4,100 | 966 |
| 2024-08-07 | 915 | 965 | 915 | 944 | 7,800 | 944 |
| 2024-08-06 | 901 | 964 | 899 | 919 | 11,400 | 919 |
| 2024-08-05 | 965 | 993 | 899 | 899 | 17,600 | 899 |
| 2024-08-02 | 1,017 | 1,035 | 912 | 1,010 | 22,800 | 1,010 |
| 2024-08-01 | 1,050 | 1,050 | 1,000 | 1,019 | 11,600 | 1,019 |
| 2024-07-31 | 1,045 | 1,070 | 1,036 | 1,041 | 8,200 | 1,041 |
| 2024-07-30 | 1,033 | 1,040 | 1,029 | 1,040 | 4,900 | 1,040 |
| 2024-07-29 | 1,022 | 1,030 | 1,022 | 1,029 | 4,200 | 1,029 |
| 2024-07-26 | 1,015 | 1,020 | 1,012 | 1,020 | 4,600 | 1,020 |
| 2024-07-25 | 1,013 | 1,015 | 1,008 | 1,014 | 4,700 | 1,014 |
| 2024-07-24 | 1,011 | 1,013 | 1,011 | 1,012 | 2,900 | 1,012 |
| 2024-07-23 | 1,007 | 1,012 | 1,003 | 1,004 | 6,400 | 1,004 |
| 2024-07-22 | 1,007 | 1,007 | 1,003 | 1,006 | 3,300 | 1,006 |
| 2024-07-19 | 1,006 | 1,006 | 1,002 | 1,003 | 1,500 | 1,003 |
| 2024-07-18 | 1,002 | 1,006 | 1,002 | 1,006 | 3,300 | 1,006 |
| 2024-07-17 | 1,002 | 1,004 | 1,001 | 1,004 | 900 | 1,004 |
| 2024-07-16 | 1,001 | 1,005 | 1,001 | 1,005 | 5,200 | 1,005 |
| 2024-07-12 | 1,000 | 1,002 | 1,000 | 1,002 | 300 | 1,002 |
| 2024-07-11 | 1,000 | 1,002 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2024-07-10 | 1,004 | 1,004 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2024-07-09 | 998 | 1,004 | 998 | 1,003 | 2,100 | 1,003 |
| 2024-07-08 | 1,000 | 1,005 | 999 | 1,003 | 3,300 | 1,003 |
| 2024-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2024-07-04 | 1,000 | 1,005 | 999 | 1,000 | 4,500 | 1,000 |
| 2024-07-03 | 1,000 | 1,006 | 999 | 999 | 3,900 | 999 |
| 2024-07-02 | 999 | 1,000 | 995 | 996 | 2,700 | 996 |
| 2024-07-01 | 993 | 1,000 | 993 | 1,000 | 3,200 | 1,000 |
| 2024-06-28 | 1,000 | 1,000 | 993 | 999 | 1,900 | 999 |
| 2024-06-27 | 988 | 998 | 987 | 998 | 4,200 | 998 |
| 2024-06-26 | 994 | 994 | 988 | 988 | 6,200 | 988 |
| 2024-06-25 | 991 | 995 | 990 | 995 | 3,200 | 995 |
| 2024-06-24 | 992 | 994 | 988 | 992 | 4,800 | 992 |
| 2024-06-21 | 978 | 983 | 978 | 983 | 1,700 | 983 |
| 2024-06-20 | 979 | 981 | 974 | 978 | 2,700 | 978 |
| 2024-06-19 | 979 | 979 | 972 | 972 | 700 | 972 |
| 2024-06-18 | 974 | 975 | 970 | 975 | 2,300 | 975 |
| 2024-06-17 | 979 | 980 | 973 | 975 | 1,600 | 975 |
| 2024-06-14 | 972 | 975 | 971 | 975 | 1,600 | 975 |
| 2024-06-13 | 968 | 972 | 967 | 971 | 800 | 971 |
| 2024-06-12 | 969 | 975 | 963 | 963 | 4,200 | 963 |
| 2024-06-11 | 965 | 967 | 965 | 967 | 500 | 967 |
| 2024-06-10 | 960 | 965 | 960 | 965 | 900 | 965 |
| 2024-06-07 | 954 | 965 | 953 | 965 | 1,500 | 965 |
| 2024-06-06 | 962 | 962 | 954 | 954 | 25,100 | 954 |
| 2024-06-05 | 962 | 962 | 954 | 954 | 600 | 954 |
| 2024-06-04 | 959 | 961 | 952 | 960 | 1,700 | 960 |
| 2024-06-03 | 959 | 959 | 951 | 951 | 700 | 951 |
| 2024-05-31 | 954 | 954 | 946 | 950 | 900 | 950 |
| 2024-05-30 | 946 | 946 | 945 | 945 | 600 | 945 |
| 2024-05-29 | 945 | 946 | 945 | 946 | 200 | 946 |
| 2024-05-28 | 942 | 944 | 942 | 944 | 400 | 944 |
| 2024-05-27 | 953 | 956 | 939 | 945 | 600 | 945 |
| 2024-05-24 | 943 | 958 | 943 | 958 | 900 | 958 |
| 2024-05-23 | 954 | 958 | 949 | 949 | 300 | 949 |
| 2024-05-22 | 950 | 959 | 950 | 959 | 2,100 | 959 |
| 2024-05-21 | 944 | 950 | 944 | 949 | 2,700 | 949 |
| 2024-05-20 | 938 | 958 | 938 | 942 | 1,300 | 942 |
| 2024-05-17 | 950 | 950 | 935 | 935 | 1,200 | 935 |
| 2024-05-16 | 940 | 951 | 918 | 935 | 13,200 | 935 |
| 2024-05-15 | 956 | 965 | 953 | 953 | 3,900 | 953 |
| 2024-05-14 | 956 | 961 | 947 | 961 | 2,300 | 961 |
| 2024-05-13 | 942 | 956 | 940 | 956 | 1,800 | 956 |
| 2024-05-10 | 952 | 961 | 952 | 956 | 600 | 956 |
| 2024-05-09 | 958 | 960 | 953 | 960 | 900 | 960 |
| 2024-05-08 | 960 | 964 | 929 | 958 | 6,400 | 958 |
| 2024-05-07 | 950 | 958 | 948 | 958 | 500 | 958 |
| 2024-05-02 | 947 | 951 | 947 | 951 | 600 | 951 |
| 2024-05-01 | 943 | 956 | 943 | 947 | 2,100 | 947 |
| 2024-04-30 | 942 | 949 | 942 | 947 | 1,300 | 947 |
| 2024-04-26 | 946 | 950 | 941 | 941 | 1,700 | 941 |
| 2024-04-25 | 954 | 958 | 946 | 946 | 3,200 | 946 |
| 2024-04-24 | 960 | 960 | 951 | 952 | 1,400 | 952 |
| 2024-04-23 | 957 | 958 | 956 | 958 | 1,500 | 958 |
| 2024-04-22 | 945 | 958 | 945 | 956 | 2,000 | 956 |
| 2024-04-19 | 941 | 942 | 940 | 940 | 2,100 | 940 |
| 2024-04-18 | 956 | 959 | 940 | 941 | 1,900 | 941 |
| 2024-04-17 | 940 | 941 | 940 | 941 | 2,900 | 941 |
| 2024-04-16 | 951 | 954 | 943 | 943 | 1,400 | 943 |
| 2024-04-15 | 959 | 961 | 956 | 956 | 2,300 | 956 |
| 2024-04-12 | 968 | 972 | 961 | 961 | 3,600 | 961 |
| 2024-04-11 | 968 | 968 | 962 | 968 | 800 | 968 |
| 2024-04-10 | 975 | 975 | 965 | 966 | 2,400 | 966 |
| 2024-04-09 | 969 | 974 | 964 | 971 | 3,800 | 971 |
| 2024-04-08 | 956 | 989 | 956 | 964 | 6,900 | 964 |
| 2024-04-05 | 948 | 956 | 941 | 956 | 4,100 | 956 |
| 2024-04-04 | 945 | 951 | 942 | 951 | 1,600 | 951 |
| 2024-04-03 | 940 | 949 | 940 | 945 | 1,500 | 945 |
| 2024-04-02 | 944 | 959 | 942 | 943 | 4,400 | 943 |
| 2024-04-01 | 940 | 960 | 936 | 950 | 9,300 | 950 |
| 2024-03-29 | 928 | 938 | 925 | 934 | 2,600 | 934 |
| 2024-03-28 | 903 | 935 | 903 | 928 | 5,700 | 928 |
| 2024-03-27 | 919 | 919 | 911 | 915 | 3,900 | 915 |
| 2024-03-26 | 908 | 918 | 908 | 910 | 5,600 | 910 |
| 2024-03-25 | 910 | 910 | 905 | 909 | 3,500 | 909 |
| 2024-03-22 | 916 | 917 | 907 | 908 | 4,100 | 908 |
| 2024-03-21 | 915 | 923 | 914 | 916 | 700 | 916 |
| 2024-03-19 | 914 | 915 | 914 | 915 | 600 | 915 |
| 2024-03-18 | 916 | 916 | 912 | 915 | 2,000 | 915 |
| 2024-03-15 | 922 | 924 | 915 | 915 | 3,800 | 915 |
| 2024-03-14 | 920 | 927 | 920 | 920 | 1,300 | 920 |
| 2024-03-13 | 912 | 927 | 912 | 913 | 3,000 | 913 |
| 2024-03-12 | 913 | 915 | 905 | 915 | 3,500 | 915 |
| 2024-03-11 | 911 | 911 | 906 | 911 | 1,600 | 911 |
| 2024-03-08 | 914 | 918 | 911 | 911 | 2,800 | 911 |
| 2024-03-07 | 904 | 929 | 904 | 929 | 6,500 | 929 |
| 2024-03-06 | 908 | 908 | 903 | 904 | 2,800 | 904 |
| 2024-03-05 | 900 | 907 | 900 | 900 | 3,500 | 900 |
| 2024-03-04 | 905 | 905 | 900 | 901 | 2,000 | 901 |
| 2024-03-01 | 906 | 909 | 903 | 907 | 2,000 | 907 |
| 2024-02-29 | 908 | 914 | 905 | 905 | 3,600 | 905 |
| 2024-02-28 | 915 | 915 | 908 | 908 | 2,400 | 908 |
| 2024-02-27 | 906 | 907 | 906 | 906 | 3,600 | 906 |
| 2024-02-26 | 914 | 920 | 903 | 903 | 3,500 | 903 |
| 2024-02-22 | 910 | 929 | 910 | 914 | 2,200 | 914 |
| 2024-02-21 | 926 | 926 | 909 | 911 | 1,500 | 911 |
| 2024-02-20 | 922 | 926 | 918 | 923 | 1,000 | 923 |
| 2024-02-19 | 920 | 928 | 910 | 922 | 2,100 | 922 |
| 2024-02-16 | 914 | 938 | 914 | 917 | 2,800 | 917 |
| 2024-02-15 | 940 | 940 | 913 | 915 | 4,100 | 915 |
| 2024-02-14 | 945 | 945 | 926 | 926 | 2,400 | 926 |
| 2024-02-13 | 949 | 949 | 923 | 945 | 3,600 | 945 |
| 2024-02-09 | 960 | 960 | 931 | 949 | 6,200 | 949 |
| 2024-02-08 | 925 | 951 | 904 | 915 | 15,300 | 915 |
| 2024-02-07 | 956 | 1,014 | 893 | 910 | 112,200 | 910 |
| 2024-02-06 | 930 | 930 | 904 | 927 | 6,100 | 927 |
| 2024-02-05 | 921 | 935 | 920 | 930 | 7,900 | 930 |
| 2024-02-02 | 893 | 910 | 888 | 910 | 8,400 | 910 |
| 2024-02-01 | 894 | 894 | 888 | 893 | 2,100 | 893 |
| 2024-01-31 | 886 | 894 | 886 | 892 | 1,600 | 892 |
| 2024-01-30 | 883 | 894 | 883 | 886 | 3,200 | 886 |
| 2024-01-29 | 890 | 894 | 885 | 885 | 6,100 | 885 |
| 2024-01-26 | 890 | 895 | 888 | 888 | 6,600 | 888 |
| 2024-01-25 | 899 | 901 | 895 | 895 | 2,500 | 895 |
| 2024-01-24 | 890 | 900 | 890 | 899 | 4,900 | 899 |
| 2024-01-23 | 889 | 895 | 889 | 895 | 3,400 | 895 |
| 2024-01-22 | 890 | 894 | 888 | 889 | 3,300 | 889 |
| 2024-01-19 | 894 | 894 | 881 | 889 | 4,800 | 889 |
| 2024-01-18 | 895 | 896 | 880 | 882 | 6,300 | 882 |
| 2024-01-17 | 894 | 896 | 889 | 889 | 2,800 | 889 |
| 2024-01-16 | 883 | 895 | 883 | 890 | 3,400 | 890 |
| 2024-01-15 | 876 | 894 | 876 | 890 | 4,800 | 890 |
| 2024-01-12 | 880 | 885 | 872 | 877 | 6,000 | 877 |
| 2024-01-11 | 889 | 902 | 872 | 872 | 7,100 | 872 |
| 2024-01-10 | 852 | 900 | 852 | 889 | 17,400 | 889 |
| 2024-01-09 | 879 | 879 | 847 | 851 | 17,900 | 851 |
| 2024-01-05 | 879 | 879 | 851 | 860 | 8,600 | 860 |
| 2024-01-04 | 839 | 870 | 839 | 868 | 10,200 | 868 |
分割・併合履歴 ： [2017-03-29]1株→0.1株