太洋物産(9941)の株価時系列情報
太洋物産(9941)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,015 | 1,020 | 1,012 | 1,020 | 4,600 |
| 2024/07/25 | 1,013 | 1,015 | 1,008 | 1,014 | 4,700 |
| 2024/07/24 | 1,011 | 1,013 | 1,011 | 1,012 | 2,900 |
| 2024/07/23 | 1,007 | 1,012 | 1,003 | 1,004 | 6,400 |
| 2024/07/22 | 1,007 | 1,007 | 1,003 | 1,006 | 3,300 |
| 2024/07/19 | 1,006 | 1,006 | 1,002 | 1,003 | 1,500 |
| 2024/07/18 | 1,002 | 1,006 | 1,002 | 1,006 | 3,300 |
| 2024/07/17 | 1,002 | 1,004 | 1,001 | 1,004 | 900 |
| 2024/07/16 | 1,001 | 1,005 | 1,001 | 1,005 | 5,200 |
| 2024/07/12 | 1,000 | 1,002 | 1,000 | 1,002 | 300 |
| 2024/07/11 | 1,000 | 1,002 | 1,000 | 1,000 | 1,100 |
| 2024/07/10 | 1,004 | 1,004 | 1,000 | 1,000 | 1,700 |
| 2024/07/09 | 998 | 1,004 | 998 | 1,003 | 2,100 |
| 2024/07/08 | 1,000 | 1,005 | 999 | 1,003 | 3,300 |
| 2024/07/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 |
| 2024/07/04 | 1,000 | 1,005 | 999 | 1,000 | 4,500 |
| 2024/07/03 | 1,000 | 1,006 | 999 | 999 | 3,900 |
| 2024/07/02 | 999 | 1,000 | 995 | 996 | 2,700 |
| 2024/07/01 | 993 | 1,000 | 993 | 1,000 | 3,200 |
| 2024/06/28 | 1,000 | 1,000 | 993 | 999 | 1,900 |
| 2024/06/27 | 988 | 998 | 987 | 998 | 4,200 |
| 2024/06/26 | 994 | 994 | 988 | 988 | 6,200 |
| 2024/06/25 | 991 | 995 | 990 | 995 | 3,200 |
| 2024/06/24 | 992 | 994 | 988 | 992 | 4,800 |
| 2024/06/21 | 978 | 983 | 978 | 983 | 1,700 |
| 2024/06/20 | 979 | 981 | 974 | 978 | 2,700 |
| 2024/06/19 | 979 | 979 | 972 | 972 | 700 |
| 2024/06/18 | 974 | 975 | 970 | 975 | 2,300 |
| 2024/06/17 | 979 | 980 | 973 | 975 | 1,600 |
| 2024/06/14 | 972 | 975 | 971 | 975 | 1,600 |
| 2024/06/13 | 968 | 972 | 967 | 971 | 800 |
| 2024/06/12 | 969 | 975 | 963 | 963 | 4,200 |
| 2024/06/11 | 965 | 967 | 965 | 967 | 500 |
| 2024/06/10 | 960 | 965 | 960 | 965 | 900 |
| 2024/06/07 | 954 | 965 | 953 | 965 | 1,500 |
| 2024/06/06 | 962 | 962 | 954 | 954 | 25,100 |
| 2024/06/05 | 962 | 962 | 954 | 954 | 600 |
| 2024/06/04 | 959 | 961 | 952 | 960 | 1,700 |
| 2024/06/03 | 959 | 959 | 951 | 951 | 700 |
| 2024/05/31 | 954 | 954 | 946 | 950 | 900 |
| 2024/05/30 | 946 | 946 | 945 | 945 | 600 |
| 2024/05/29 | 945 | 946 | 945 | 946 | 200 |
| 2024/05/28 | 942 | 944 | 942 | 944 | 400 |
| 2024/05/27 | 953 | 956 | 939 | 945 | 600 |
| 2024/05/24 | 943 | 958 | 943 | 958 | 900 |
| 2024/05/23 | 954 | 958 | 949 | 949 | 300 |
| 2024/05/22 | 950 | 959 | 950 | 959 | 2,100 |
| 2024/05/21 | 944 | 950 | 944 | 949 | 2,700 |
| 2024/05/20 | 938 | 958 | 938 | 942 | 1,300 |
| 2024/05/17 | 950 | 950 | 935 | 935 | 1,200 |
| 2024/05/16 | 940 | 951 | 918 | 935 | 13,200 |
| 2024/05/15 | 956 | 965 | 953 | 953 | 3,900 |
| 2024/05/14 | 956 | 961 | 947 | 961 | 2,300 |
| 2024/05/13 | 942 | 956 | 940 | 956 | 1,800 |
| 2024/05/10 | 952 | 961 | 952 | 956 | 600 |
| 2024/05/09 | 958 | 960 | 953 | 960 | 900 |
| 2024/05/08 | 960 | 964 | 929 | 958 | 6,400 |
| 2024/05/07 | 950 | 958 | 948 | 958 | 500 |
| 2024/05/02 | 947 | 951 | 947 | 951 | 600 |
| 2024/05/01 | 943 | 956 | 943 | 947 | 2,100 |
| 2024/04/30 | 942 | 949 | 942 | 947 | 1,300 |
| 2024/04/26 | 946 | 950 | 941 | 941 | 1,700 |
| 2024/04/25 | 954 | 958 | 946 | 946 | 3,200 |
| 2024/04/24 | 960 | 960 | 951 | 952 | 1,400 |
| 2024/04/23 | 957 | 958 | 956 | 958 | 1,500 |
| 2024/04/22 | 945 | 958 | 945 | 956 | 2,000 |
| 2024/04/19 | 941 | 942 | 940 | 940 | 2,100 |
| 2024/04/18 | 956 | 959 | 940 | 941 | 1,900 |
| 2024/04/17 | 940 | 941 | 940 | 941 | 2,900 |
| 2024/04/16 | 951 | 954 | 943 | 943 | 1,400 |
| 2024/04/15 | 959 | 961 | 956 | 956 | 2,300 |
| 2024/04/12 | 968 | 972 | 961 | 961 | 3,600 |
| 2024/04/11 | 968 | 968 | 962 | 968 | 800 |
| 2024/04/10 | 975 | 975 | 965 | 966 | 2,400 |
| 2024/04/09 | 969 | 974 | 964 | 971 | 3,800 |
| 2024/04/08 | 956 | 989 | 956 | 964 | 6,900 |
| 2024/04/05 | 948 | 956 | 941 | 956 | 4,100 |
| 2024/04/04 | 945 | 951 | 942 | 951 | 1,600 |
| 2024/04/03 | 940 | 949 | 940 | 945 | 1,500 |
| 2024/04/02 | 944 | 959 | 942 | 943 | 4,400 |
| 2024/04/01 | 940 | 960 | 936 | 950 | 9,300 |
| 2024/03/29 | 928 | 938 | 925 | 934 | 2,600 |
| 2024/03/28 | 903 | 935 | 903 | 928 | 5,700 |
| 2024/03/27 | 919 | 919 | 911 | 915 | 3,900 |
| 2024/03/26 | 908 | 918 | 908 | 910 | 5,600 |
| 2024/03/25 | 910 | 910 | 905 | 909 | 3,500 |
| 2024/03/22 | 916 | 917 | 907 | 908 | 4,100 |
| 2024/03/21 | 915 | 923 | 914 | 916 | 700 |
| 2024/03/19 | 914 | 915 | 914 | 915 | 600 |
| 2024/03/18 | 916 | 916 | 912 | 915 | 2,000 |
| 2024/03/15 | 922 | 924 | 915 | 915 | 3,800 |
| 2024/03/14 | 920 | 927 | 920 | 920 | 1,300 |
| 2024/03/13 | 912 | 927 | 912 | 913 | 3,000 |
| 2024/03/12 | 913 | 915 | 905 | 915 | 3,500 |
| 2024/03/11 | 911 | 911 | 906 | 911 | 1,600 |
| 2024/03/08 | 914 | 918 | 911 | 911 | 2,800 |
| 2024/03/07 | 904 | 929 | 904 | 929 | 6,500 |
| 2024/03/06 | 908 | 908 | 903 | 904 | 2,800 |
| 2024/03/05 | 900 | 907 | 900 | 900 | 3,500 |
| 2024/03/04 | 905 | 905 | 900 | 901 | 2,000 |
| 2024/03/01 | 906 | 909 | 903 | 907 | 2,000 |
| 2024/02/29 | 908 | 914 | 905 | 905 | 3,600 |
| 2024/02/28 | 915 | 915 | 908 | 908 | 2,400 |
| 2024/02/27 | 906 | 907 | 906 | 906 | 3,600 |
| 2024/02/26 | 914 | 920 | 903 | 903 | 3,500 |
| 2024/02/22 | 910 | 929 | 910 | 914 | 2,200 |
| 2024/02/21 | 926 | 926 | 909 | 911 | 1,500 |
| 2024/02/20 | 922 | 926 | 918 | 923 | 1,000 |
| 2024/02/19 | 920 | 928 | 910 | 922 | 2,100 |
| 2024/02/16 | 914 | 938 | 914 | 917 | 2,800 |
| 2024/02/15 | 940 | 940 | 913 | 915 | 4,100 |
| 2024/02/14 | 945 | 945 | 926 | 926 | 2,400 |
| 2024/02/13 | 949 | 949 | 923 | 945 | 3,600 |
| 2024/02/09 | 960 | 960 | 931 | 949 | 6,200 |
| 2024/02/08 | 925 | 951 | 904 | 915 | 15,300 |
| 2024/02/07 | 956 | 1,014 | 893 | 910 | 112,200 |
| 2024/02/06 | 930 | 930 | 904 | 927 | 6,100 |
| 2024/02/05 | 921 | 935 | 920 | 930 | 7,900 |
| 2024/02/02 | 893 | 910 | 888 | 910 | 8,400 |
| 2024/02/01 | 894 | 894 | 888 | 893 | 2,100 |
| 2024/01/31 | 886 | 894 | 886 | 892 | 1,600 |
| 2024/01/30 | 883 | 894 | 883 | 886 | 3,200 |
| 2024/01/29 | 890 | 894 | 885 | 885 | 6,100 |
| 2024/01/26 | 890 | 895 | 888 | 888 | 6,600 |
| 2024/01/25 | 899 | 901 | 895 | 895 | 2,500 |
| 2024/01/24 | 890 | 900 | 890 | 899 | 4,900 |
| 2024/01/23 | 889 | 895 | 889 | 895 | 3,400 |
| 2024/01/22 | 890 | 894 | 888 | 889 | 3,300 |
| 2024/01/19 | 894 | 894 | 881 | 889 | 4,800 |
| 2024/01/18 | 895 | 896 | 880 | 882 | 6,300 |
| 2024/01/17 | 894 | 896 | 889 | 889 | 2,800 |
| 2024/01/16 | 883 | 895 | 883 | 890 | 3,400 |
| 2024/01/15 | 876 | 894 | 876 | 890 | 4,800 |
| 2024/01/12 | 880 | 885 | 872 | 877 | 6,000 |
| 2024/01/11 | 889 | 902 | 872 | 872 | 7,100 |
| 2024/01/10 | 852 | 900 | 852 | 889 | 17,400 |
| 2024/01/09 | 879 | 879 | 847 | 851 | 17,900 |
| 2024/01/05 | 879 | 879 | 851 | 860 | 8,600 |
| 2024/01/04 | 839 | 870 | 839 | 868 | 10,200 |
| 2023/12/29 | 821 | 842 | 821 | 839 | 7,100 |
| 2023/12/28 | 820 | 822 | 820 | 820 | 1,900 |
| 2023/12/27 | 830 | 833 | 817 | 820 | 33,000 |
| 2023/12/26 | 821 | 832 | 821 | 825 | 17,600 |
| 2023/12/25 | 849 | 944 | 820 | 827 | 120,500 |
| 2023/12/22 | 824 | 824 | 818 | 820 | 14,200 |
| 2023/12/21 | 833 | 833 | 821 | 824 | 9,400 |
| 2023/12/20 | 842 | 844 | 829 | 834 | 17,900 |
| 2023/12/19 | 840 | 844 | 836 | 839 | 5,000 |
| 2023/12/18 | 846 | 846 | 840 | 840 | 6,700 |
| 2023/12/15 | 847 | 851 | 845 | 849 | 4,100 |
| 2023/12/14 | 850 | 851 | 845 | 845 | 9,100 |
| 2023/12/13 | 851 | 854 | 850 | 850 | 3,800 |
| 2023/12/12 | 855 | 855 | 852 | 854 | 4,100 |
| 2023/12/11 | 848 | 855 | 846 | 855 | 5,200 |
| 2023/12/08 | 852 | 855 | 850 | 850 | 4,000 |
| 2023/12/07 | 851 | 860 | 850 | 850 | 10,800 |
| 2023/12/06 | 852 | 862 | 850 | 852 | 29,100 |
| 2023/12/05 | 858 | 866 | 850 | 851 | 7,800 |
| 2023/12/04 | 864 | 869 | 856 | 860 | 8,600 |
| 2023/12/01 | 866 | 870 | 864 | 864 | 2,100 |
| 2023/11/30 | 878 | 879 | 866 | 866 | 5,100 |
| 2023/11/29 | 875 | 879 | 872 | 875 | 3,300 |
| 2023/11/28 | 875 | 876 | 870 | 876 | 1,700 |
| 2023/11/27 | 864 | 876 | 863 | 875 | 2,600 |
| 2023/11/24 | 863 | 870 | 863 | 864 | 4,900 |
| 2023/11/22 | 859 | 868 | 858 | 868 | 4,100 |
| 2023/11/21 | 855 | 859 | 853 | 859 | 3,900 |
| 2023/11/20 | 858 | 861 | 852 | 852 | 13,100 |
| 2023/11/17 | 845 | 860 | 845 | 856 | 4,100 |
| 2023/11/16 | 850 | 852 | 847 | 851 | 9,700 |
| 2023/11/15 | 857 | 864 | 853 | 853 | 38,900 |
| 2023/11/14 | 866 | 869 | 861 | 861 | 5,200 |
| 2023/11/13 | 882 | 882 | 867 | 867 | 5,300 |
| 2023/11/10 | 870 | 871 | 862 | 864 | 5,500 |
| 2023/11/09 | 883 | 888 | 871 | 871 | 9,300 |
| 2023/11/08 | 879 | 893 | 877 | 885 | 4,700 |
| 2023/11/07 | 876 | 882 | 872 | 882 | 4,600 |
| 2023/11/06 | 873 | 875 | 869 | 875 | 4,300 |
| 2023/11/02 | 870 | 873 | 867 | 873 | 6,000 |
| 2023/11/01 | 870 | 874 | 868 | 869 | 2,600 |
| 2023/10/31 | 874 | 876 | 868 | 870 | 2,300 |
| 2023/10/30 | 870 | 875 | 870 | 870 | 600 |
| 2023/10/27 | 871 | 875 | 870 | 870 | 3,200 |
| 2023/10/26 | 871 | 872 | 869 | 870 | 3,700 |
| 2023/10/25 | 873 | 878 | 872 | 873 | 1,900 |
| 2023/10/24 | 870 | 873 | 870 | 873 | 400 |
| 2023/10/23 | 883 | 883 | 870 | 870 | 5,100 |
| 2023/10/20 | 878 | 885 | 872 | 884 | 2,000 |
| 2023/10/19 | 866 | 878 | 866 | 878 | 8,500 |
| 2023/10/18 | 871 | 880 | 865 | 868 | 4,200 |
| 2023/10/17 | 878 | 892 | 868 | 871 | 15,000 |
| 2023/10/16 | 890 | 893 | 880 | 880 | 9,600 |
| 2023/10/13 | 910 | 910 | 892 | 905 | 5,000 |
| 2023/10/12 | 909 | 910 | 895 | 900 | 9,800 |
| 2023/10/11 | 901 | 911 | 899 | 909 | 5,700 |
| 2023/10/10 | 912 | 916 | 902 | 912 | 9,800 |
| 2023/10/06 | 880 | 905 | 875 | 901 | 12,800 |
| 2023/10/05 | 857 | 876 | 851 | 870 | 18,300 |
| 2023/10/04 | 850 | 874 | 845 | 857 | 24,800 |
| 2023/10/03 | 898 | 898 | 859 | 870 | 34,800 |