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 |
|---|---|---|---|---|---|
| 2025/06/13 | 983 | 983 | 975 | 975 | 2,100 |
| 2025/06/12 | 977 | 985 | 977 | 983 | 2,300 |
| 2025/06/11 | 977 | 977 | 975 | 975 | 600 |
| 2025/06/10 | 977 | 977 | 977 | 977 | 900 |
| 2025/06/09 | 984 | 984 | 973 | 975 | 2,500 |
| 2025/06/06 | 980 | 980 | 976 | 980 | 800 |
| 2025/06/05 | 985 | 985 | 972 | 979 | 2,100 |
| 2025/06/04 | 975 | 979 | 973 | 973 | 3,100 |
| 2025/06/03 | 978 | 985 | 977 | 977 | 700 |
| 2025/06/02 | 975 | 986 | 975 | 986 | 2,400 |
| 2025/05/30 | 967 | 975 | 966 | 975 | 800 |
| 2025/05/29 | 976 | 976 | 963 | 967 | 1,000 |
| 2025/05/28 | 961 | 975 | 961 | 975 | 2,300 |
| 2025/05/27 | 973 | 973 | 960 | 960 | 300 |
| 2025/05/26 | 978 | 978 | 960 | 969 | 3,600 |
| 2025/05/23 | 976 | 976 | 952 | 963 | 2,200 |
| 2025/05/22 | 969 | 969 | 960 | 960 | 2,200 |
| 2025/05/21 | 970 | 970 | 970 | 970 | 1,200 |
| 2025/05/20 | 978 | 994 | 968 | 975 | 3,200 |
| 2025/05/19 | 948 | 975 | 948 | 963 | 3,900 |
| 2025/05/16 | 943 | 960 | 943 | 948 | 3,900 |
| 2025/05/15 | 951 | 953 | 943 | 943 | 3,500 |
| 2025/05/14 | 940 | 960 | 940 | 953 | 2,400 |
| 2025/05/13 | 941 | 941 | 930 | 940 | 600 |
| 2025/05/12 | 939 | 939 | 931 | 931 | 1,200 |
| 2025/05/09 | 941 | 947 | 939 | 939 | 700 |
| 2025/05/08 | 940 | 940 | 939 | 939 | 1,600 |
| 2025/05/07 | 940 | 940 | 938 | 938 | 200 |
| 2025/05/02 | 928 | 935 | 928 | 935 | 400 |
| 2025/05/01 | 925 | 950 | 925 | 935 | 3,100 |
| 2025/04/30 | 932 | 937 | 932 | 935 | 800 |
| 2025/04/28 | 923 | 1,007 | 918 | 933 | 19,700 |
| 2025/04/25 | 957 | 970 | 950 | 950 | 1,700 |
| 2025/04/24 | 971 | 971 | 954 | 954 | 2,800 |
| 2025/04/23 | 985 | 997 | 970 | 973 | 7,500 |
| 2025/04/22 | 966 | 989 | 952 | 985 | 7,000 |
| 2025/04/21 | 995 | 995 | 968 | 973 | 9,300 |
| 2025/04/18 | 1,000 | 1,000 | 955 | 999 | 41,400 |
| 2025/04/17 | 901 | 997 | 880 | 982 | 113,000 |
| 2025/04/16 | 913 | 963 | 888 | 890 | 55,900 |
| 2025/04/15 | 926 | 937 | 912 | 913 | 5,800 |
| 2025/04/14 | 934 | 934 | 908 | 921 | 2,900 |
| 2025/04/11 | 887 | 950 | 874 | 877 | 60,200 |
| 2025/04/10 | 875 | 887 | 874 | 887 | 3,000 |
| 2025/04/09 | 856 | 874 | 852 | 870 | 5,400 |
| 2025/04/08 | 839 | 868 | 835 | 860 | 10,200 |
| 2025/04/07 | 875 | 875 | 839 | 839 | 17,900 |
| 2025/04/04 | 878 | 911 | 877 | 882 | 6,600 |
| 2025/04/03 | 877 | 880 | 877 | 879 | 3,400 |
| 2025/04/02 | 894 | 894 | 882 | 890 | 2,200 |
| 2025/04/01 | 902 | 902 | 885 | 893 | 3,600 |
| 2025/03/31 | 917 | 920 | 891 | 891 | 2,900 |
| 2025/03/28 | 883 | 920 | 883 | 902 | 5,100 |
| 2025/03/27 | 896 | 899 | 887 | 887 | 2,300 |
| 2025/03/26 | 895 | 898 | 886 | 898 | 1,300 |
| 2025/03/25 | 893 | 894 | 886 | 893 | 3,700 |
| 2025/03/24 | 894 | 894 | 885 | 885 | 2,800 |
| 2025/03/21 | 894 | 895 | 889 | 889 | 2,100 |
| 2025/03/19 | 885 | 898 | 884 | 888 | 2,600 |
| 2025/03/18 | 883 | 887 | 883 | 885 | 2,100 |
| 2025/03/17 | 898 | 899 | 886 | 886 | 1,500 |
| 2025/03/14 | 891 | 898 | 891 | 898 | 2,200 |
| 2025/03/13 | 888 | 888 | 886 | 888 | 600 |
| 2025/03/12 | 885 | 885 | 884 | 885 | 1,200 |
| 2025/03/11 | 881 | 885 | 878 | 885 | 2,000 |
| 2025/03/10 | 881 | 881 | 881 | 881 | 600 |
| 2025/03/07 | 877 | 883 | 877 | 883 | 1,800 |
| 2025/03/06 | 885 | 885 | 883 | 883 | 700 |
| 2025/03/05 | 882 | 883 | 878 | 880 | 1,600 |
| 2025/03/04 | 877 | 883 | 877 | 883 | 700 |
| 2025/03/03 | 889 | 889 | 876 | 884 | 1,400 |
| 2025/02/28 | 888 | 888 | 876 | 880 | 1,200 |
| 2025/02/27 | 880 | 888 | 880 | 888 | 1,000 |
| 2025/02/26 | 892 | 892 | 877 | 878 | 1,800 |
| 2025/02/25 | 895 | 895 | 886 | 886 | 1,300 |
| 2025/02/21 | 880 | 880 | 880 | 880 | 200 |
| 2025/02/20 | 879 | 892 | 878 | 892 | 1,400 |
| 2025/02/19 | 892 | 892 | 877 | 878 | 2,500 |
| 2025/02/18 | 880 | 897 | 880 | 892 | 1,200 |
| 2025/02/17 | 883 | 890 | 880 | 880 | 7,100 |
| 2025/02/14 | 904 | 906 | 891 | 898 | 1,700 |
| 2025/02/13 | 899 | 908 | 893 | 904 | 1,000 |
| 2025/02/12 | 886 | 896 | 886 | 896 | 3,800 |
| 2025/02/10 | 885 | 889 | 883 | 889 | 2,300 |
| 2025/02/07 | 883 | 885 | 883 | 884 | 1,800 |
| 2025/02/06 | 881 | 883 | 881 | 883 | 400 |
| 2025/02/05 | 882 | 882 | 881 | 881 | 1,200 |
| 2025/02/04 | 882 | 882 | 882 | 882 | 300 |
| 2025/02/03 | 884 | 884 | 876 | 882 | 1,100 |
| 2025/01/31 | 877 | 884 | 877 | 884 | 1,900 |
| 2025/01/30 | 883 | 883 | 879 | 879 | 3,900 |
| 2025/01/29 | 886 | 886 | 880 | 883 | 1,500 |
| 2025/01/28 | 886 | 886 | 886 | 886 | 200 |
| 2025/01/27 | 885 | 887 | 872 | 887 | 2,100 |
| 2025/01/24 | 880 | 886 | 878 | 885 | 1,000 |
| 2025/01/23 | 880 | 880 | 871 | 879 | 700 |
| 2025/01/22 | 882 | 887 | 882 | 886 | 4,400 |
| 2025/01/21 | 871 | 872 | 868 | 872 | 800 |
| 2025/01/20 | 872 | 873 | 862 | 866 | 2,700 |
| 2025/01/17 | 873 | 877 | 872 | 872 | 1,400 |
| 2025/01/16 | 878 | 878 | 872 | 872 | 1,700 |
| 2025/01/15 | 873 | 876 | 873 | 874 | 2,800 |
| 2025/01/14 | 872 | 872 | 872 | 872 | 1,400 |
| 2025/01/10 | 873 | 874 | 873 | 874 | 300 |
| 2025/01/09 | 878 | 878 | 874 | 874 | 1,700 |
| 2025/01/08 | 876 | 882 | 876 | 882 | 1,100 |
| 2025/01/07 | 871 | 882 | 871 | 882 | 3,100 |
| 2025/01/06 | 867 | 880 | 867 | 871 | 7,500 |
| 2024/12/30 | 865 | 884 | 865 | 882 | 1,000 |
| 2024/12/27 | 889 | 889 | 859 | 869 | 2,700 |
| 2024/12/26 | 863 | 871 | 855 | 859 | 6,900 |
| 2024/12/25 | 866 | 866 | 860 | 861 | 7,700 |
| 2024/12/24 | 875 | 875 | 862 | 863 | 7,300 |
| 2024/12/23 | 861 | 867 | 861 | 867 | 5,700 |
| 2024/12/20 | 875 | 875 | 870 | 871 | 1,900 |
| 2024/12/19 | 874 | 875 | 874 | 875 | 700 |
| 2024/12/18 | 881 | 881 | 874 | 874 | 300 |
| 2024/12/17 | 881 | 881 | 875 | 878 | 2,200 |
| 2024/12/16 | 882 | 882 | 881 | 881 | 600 |
| 2024/12/13 | 881 | 882 | 881 | 882 | 600 |
| 2024/12/12 | 883 | 884 | 880 | 884 | 3,000 |
| 2024/12/11 | 874 | 883 | 874 | 883 | 900 |
| 2024/12/10 | 874 | 874 | 872 | 872 | 2,900 |
| 2024/12/09 | 878 | 878 | 873 | 874 | 900 |
| 2024/12/06 | 877 | 878 | 873 | 878 | 1,200 |
| 2024/12/05 | 878 | 880 | 876 | 877 | 1,700 |
| 2024/12/04 | 875 | 876 | 871 | 876 | 800 |
| 2024/12/03 | 874 | 875 | 874 | 875 | 1,100 |
| 2024/12/02 | 884 | 884 | 875 | 876 | 1,500 |
| 2024/11/29 | 882 | 882 | 876 | 876 | 400 |
| 2024/11/28 | 880 | 880 | 876 | 880 | 700 |
| 2024/11/27 | 881 | 881 | 880 | 880 | 1,500 |
| 2024/11/26 | 882 | 885 | 880 | 880 | 4,300 |
| 2024/11/25 | 879 | 883 | 879 | 881 | 2,500 |
| 2024/11/22 | 878 | 878 | 878 | 878 | 100 |
| 2024/11/21 | 877 | 877 | 877 | 877 | 100 |
| 2024/11/20 | 877 | 877 | 877 | 877 | 300 |
| 2024/11/19 | 879 | 882 | 877 | 877 | 2,600 |
| 2024/11/18 | 875 | 879 | 872 | 879 | 3,800 |
| 2024/11/15 | 873 | 875 | 870 | 875 | 2,600 |
| 2024/11/14 | 879 | 880 | 871 | 873 | 1,800 |
| 2024/11/13 | 871 | 880 | 870 | 879 | 4,100 |
| 2024/11/12 | 864 | 870 | 864 | 870 | 5,500 |
| 2024/11/11 | 882 | 882 | 860 | 866 | 6,500 |
| 2024/11/08 | 882 | 882 | 870 | 870 | 1,800 |
| 2024/11/07 | 877 | 879 | 866 | 870 | 2,000 |
| 2024/11/06 | 871 | 878 | 863 | 878 | 2,400 |
| 2024/11/05 | 872 | 875 | 871 | 871 | 300 |
| 2024/11/01 | 880 | 880 | 872 | 876 | 2,500 |
| 2024/10/31 | 887 | 887 | 864 | 881 | 4,600 |
| 2024/10/30 | 861 | 889 | 861 | 889 | 2,700 |
| 2024/10/29 | 859 | 860 | 859 | 860 | 500 |
| 2024/10/28 | 856 | 873 | 856 | 859 | 3,000 |
| 2024/10/25 | 864 | 878 | 864 | 878 | 300 |
| 2024/10/24 | 867 | 867 | 863 | 864 | 3,500 |
| 2024/10/23 | 879 | 902 | 870 | 871 | 4,400 |
| 2024/10/22 | 903 | 903 | 882 | 882 | 4,700 |
| 2024/10/21 | 888 | 889 | 888 | 889 | 1,400 |
| 2024/10/18 | 891 | 898 | 888 | 888 | 1,600 |
| 2024/10/17 | 899 | 899 | 891 | 892 | 2,600 |
| 2024/10/16 | 902 | 902 | 888 | 900 | 4,500 |
| 2024/10/15 | 885 | 887 | 885 | 887 | 700 |
| 2024/10/11 | 888 | 894 | 883 | 885 | 3,800 |
| 2024/10/10 | 888 | 888 | 884 | 888 | 3,300 |
| 2024/10/09 | 885 | 888 | 885 | 888 | 2,300 |
| 2024/10/08 | 889 | 896 | 883 | 885 | 5,900 |
| 2024/10/07 | 891 | 895 | 884 | 891 | 8,100 |
| 2024/10/04 | 900 | 900 | 890 | 891 | 7,600 |
| 2024/10/03 | 904 | 905 | 898 | 900 | 10,800 |
| 2024/10/02 | 907 | 907 | 900 | 901 | 5,300 |
| 2024/10/01 | 910 | 914 | 901 | 907 | 15,700 |
| 2024/09/30 | 929 | 929 | 902 | 909 | 14,700 |
| 2024/09/27 | 920 | 941 | 905 | 934 | 70,100 |
| 2024/09/26 | 1,010 | 1,023 | 1,005 | 1,023 | 19,800 |
| 2024/09/25 | 1,005 | 1,010 | 1,003 | 1,010 | 9,300 |
| 2024/09/24 | 1,023 | 1,023 | 1,009 | 1,009 | 10,500 |
| 2024/09/20 | 1,006 | 1,014 | 1,006 | 1,014 | 6,300 |
| 2024/09/19 | 1,009 | 1,012 | 1,005 | 1,006 | 4,700 |
| 2024/09/18 | 1,007 | 1,009 | 1,007 | 1,009 | 2,700 |
| 2024/09/17 | 1,010 | 1,011 | 1,000 | 1,010 | 10,100 |
| 2024/09/13 | 1,010 | 1,015 | 1,010 | 1,015 | 2,300 |
| 2024/09/12 | 1,018 | 1,018 | 1,008 | 1,017 | 4,000 |
| 2024/09/11 | 1,010 | 1,019 | 1,010 | 1,019 | 5,600 |
| 2024/09/10 | 1,012 | 1,020 | 1,007 | 1,018 | 2,200 |
| 2024/09/09 | 1,002 | 1,019 | 1,000 | 1,019 | 5,700 |
| 2024/09/06 | 1,007 | 1,023 | 1,001 | 1,003 | 3,300 |
| 2024/09/05 | 1,006 | 1,008 | 1,001 | 1,008 | 3,900 |
| 2024/09/04 | 1,016 | 1,016 | 1,000 | 1,006 | 12,200 |
| 2024/09/03 | 1,028 | 1,028 | 1,023 | 1,026 | 3,000 |
| 2024/09/02 | 1,028 | 1,031 | 1,026 | 1,026 | 4,800 |
| 2024/08/30 | 1,028 | 1,033 | 1,027 | 1,029 | 4,800 |
| 2024/08/29 | 1,015 | 1,020 | 1,015 | 1,020 | 10,600 |
| 2024/08/28 | 1,013 | 1,014 | 1,010 | 1,014 | 3,300 |
| 2024/08/27 | 1,014 | 1,014 | 1,004 | 1,014 | 3,300 |
| 2024/08/26 | 1,013 | 1,014 | 1,002 | 1,007 | 2,700 |
| 2024/08/23 | 1,013 | 1,015 | 1,008 | 1,015 | 3,600 |
| 2024/08/22 | 1,011 | 1,013 | 1,009 | 1,013 | 1,800 |
| 2024/08/21 | 1,007 | 1,011 | 1,001 | 1,011 | 3,500 |
| 2024/08/20 | 1,010 | 1,019 | 1,000 | 1,007 | 4,500 |
| 2024/08/19 | 992 | 1,015 | 992 | 1,010 | 3,500 |