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 |
|---|---|---|---|---|---|
| 1995/12/27 | 700 | 700 | 651 | 651 | 4,000 |
| 1995/12/25 | 690 | 690 | 690 | 690 | 1,000 |
| 1995/12/22 | 680 | 680 | 680 | 680 | 1,000 |
| 1995/12/18 | 651 | 651 | 650 | 650 | 6,000 |
| 1995/12/14 | 655 | 655 | 632 | 632 | 35,000 |
| 1995/12/13 | 656 | 656 | 655 | 655 | 4,000 |
| 1995/12/12 | 655 | 655 | 655 | 655 | 1,000 |
| 1995/12/11 | 730 | 730 | 730 | 730 | 1,000 |
| 1995/12/07 | 655 | 655 | 655 | 655 | 1,000 |
| 1995/12/06 | 653 | 660 | 650 | 655 | 9,000 |
| 1995/12/05 | 655 | 655 | 655 | 655 | 1,000 |
| 1995/12/04 | 649 | 649 | 649 | 649 | 17,000 |
| 1995/12/01 | 690 | 690 | 689 | 689 | 14,000 |
| 1995/11/30 | 690 | 690 | 690 | 690 | 5,000 |
| 1995/11/28 | 694 | 694 | 694 | 694 | 1,000 |
| 1995/11/27 | 700 | 700 | 694 | 694 | 3,000 |
| 1995/11/24 | 694 | 694 | 694 | 694 | 1,000 |
| 1995/11/20 | 744 | 744 | 744 | 744 | 1,000 |
| 1995/11/17 | 748 | 748 | 735 | 745 | 5,000 |
| 1995/11/16 | 750 | 750 | 750 | 750 | 1,000 |
| 1995/11/15 | 768 | 768 | 768 | 768 | 2,000 |
| 1995/11/14 | 768 | 769 | 758 | 769 | 6,000 |
| 1995/11/13 | 758 | 768 | 758 | 768 | 2,000 |
| 1995/11/10 | 770 | 770 | 760 | 769 | 13,000 |
| 1995/11/09 | 775 | 775 | 775 | 775 | 1,000 |
| 1995/11/08 | 799 | 799 | 769 | 769 | 3,000 |
| 1995/11/07 | 790 | 790 | 790 | 790 | 1,000 |
| 1995/11/06 | 805 | 805 | 805 | 805 | 3,000 |
| 1995/11/02 | 785 | 819 | 785 | 807 | 22,000 |
| 1995/11/01 | 805 | 805 | 790 | 790 | 5,000 |
| 1995/10/31 | 850 | 850 | 819 | 820 | 8,000 |
| 1995/10/30 | 865 | 880 | 850 | 850 | 22,000 |
| 1995/10/27 | 800 | 870 | 800 | 870 | 61,000 |
| 1995/10/26 | 776 | 776 | 750 | 774 | 14,000 |
| 1995/10/25 | 790 | 790 | 750 | 770 | 7,000 |
| 1995/10/24 | 790 | 800 | 780 | 790 | 19,000 |
| 1995/10/23 | 750 | 830 | 750 | 790 | 52,000 |
| 1995/10/20 | 690 | 750 | 690 | 750 | 30,000 |
| 1995/10/19 | 709 | 709 | 690 | 690 | 25,000 |
| 1995/10/18 | 650 | 712 | 650 | 710 | 26,000 |
| 1995/10/17 | 600 | 630 | 600 | 630 | 14,000 |
| 1995/10/16 | 600 | 600 | 600 | 600 | 9,000 |
| 1995/10/13 | 600 | 600 | 600 | 600 | 32,000 |
| 1995/10/09 | 600 | 600 | 600 | 600 | 2,000 |
| 1995/10/06 | 600 | 600 | 600 | 600 | 5,000 |
| 1995/10/05 | 600 | 600 | 600 | 600 | 9,000 |
| 1995/10/03 | 600 | 600 | 600 | 600 | 4,000 |
| 1995/10/02 | 600 | 600 | 600 | 600 | 4,000 |
| 1995/09/29 | 600 | 600 | 600 | 600 | 3,000 |
| 1995/09/28 | 616 | 616 | 616 | 616 | 1,000 |
| 1995/09/26 | 631 | 631 | 601 | 601 | 2,000 |
| 1995/09/22 | 631 | 631 | 631 | 631 | 1,000 |
| 1995/09/21 | 650 | 650 | 641 | 641 | 5,000 |
| 1995/09/20 | 641 | 641 | 641 | 641 | 1,000 |
| 1995/09/14 | 699 | 699 | 699 | 699 | 22,000 |
| 1995/09/13 | 699 | 699 | 699 | 699 | 13,000 |
| 1995/09/12 | 690 | 699 | 690 | 699 | 14,000 |
| 1995/09/11 | 699 | 699 | 699 | 699 | 2,000 |
| 1995/09/08 | 690 | 702 | 690 | 702 | 14,000 |
| 1995/09/07 | 680 | 680 | 680 | 680 | 1,000 |
| 1995/09/06 | 680 | 680 | 680 | 680 | 1,000 |
| 1995/09/05 | 680 | 680 | 680 | 680 | 1,000 |
| 1995/08/30 | 682 | 682 | 671 | 671 | 2,000 |
| 1995/08/29 | 670 | 681 | 670 | 681 | 4,000 |
| 1995/08/28 | 681 | 681 | 681 | 681 | 1,000 |
| 1995/08/24 | 680 | 680 | 680 | 680 | 3,000 |
| 1995/08/22 | 690 | 690 | 690 | 690 | 9,000 |
| 1995/08/21 | 690 | 690 | 690 | 690 | 3,000 |
| 1995/08/18 | 680 | 680 | 680 | 680 | 2,000 |
| 1995/08/17 | 690 | 690 | 660 | 680 | 5,000 |
| 1995/08/16 | 690 | 690 | 690 | 690 | 4,000 |
| 1995/08/14 | 690 | 690 | 690 | 690 | 3,000 |
| 1995/08/11 | 650 | 650 | 650 | 650 | 1,000 |
| 1995/08/09 | 690 | 690 | 690 | 690 | 1,000 |
| 1995/08/02 | 690 | 690 | 690 | 690 | 1,000 |
| 1995/07/31 | 690 | 690 | 690 | 690 | 1,000 |
| 1995/07/26 | 700 | 700 | 700 | 700 | 1,000 |
| 1995/07/21 | 700 | 700 | 700 | 700 | 2,000 |
| 1995/07/20 | 700 | 700 | 700 | 700 | 3,000 |
| 1995/07/19 | 699 | 700 | 699 | 700 | 3,000 |
| 1995/07/18 | 700 | 700 | 700 | 700 | 2,000 |
| 1995/07/17 | 700 | 700 | 700 | 700 | 1,000 |
| 1995/07/14 | 700 | 700 | 700 | 700 | 4,000 |
| 1995/07/13 | 700 | 700 | 700 | 700 | 3,000 |
| 1995/07/12 | 700 | 700 | 700 | 700 | 1,000 |
| 1995/07/11 | 700 | 700 | 700 | 700 | 2,000 |
| 1995/07/10 | 700 | 700 | 690 | 690 | 2,000 |
| 1995/06/30 | 680 | 680 | 680 | 680 | 1,000 |
| 1995/06/29 | 680 | 680 | 680 | 680 | 2,000 |
| 1995/06/27 | 700 | 700 | 700 | 700 | 1,000 |
| 1995/06/14 | 741 | 741 | 741 | 741 | 1,000 |
| 1995/05/12 | 861 | 861 | 861 | 861 | 1,000 |
| 1995/05/10 | 880 | 880 | 880 | 880 | 2,000 |
| 1995/05/09 | 895 | 895 | 895 | 895 | 1,000 |
| 1995/05/02 | 950 | 950 | 901 | 901 | 3,000 |
| 1995/05/01 | 895 | 895 | 895 | 895 | 1,000 |
| 1995/04/25 | 736 | 738 | 736 | 738 | 4,000 |
| 1995/04/24 | 735 | 735 | 735 | 735 | 2,000 |
| 1995/04/21 | 736 | 736 | 736 | 736 | 1,000 |
| 1995/04/20 | 737 | 737 | 736 | 736 | 4,000 |
| 1995/04/19 | 736 | 736 | 736 | 736 | 1,000 |
| 1995/04/13 | 730 | 730 | 730 | 730 | 1,000 |
| 1995/04/12 | 750 | 750 | 750 | 750 | 3,000 |
| 1995/04/06 | 815 | 815 | 815 | 815 | 5,000 |
| 1995/04/05 | 815 | 815 | 815 | 815 | 4,000 |
| 1995/03/30 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/03/29 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/03/24 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/03/23 | 940 | 940 | 940 | 940 | 1,000 |
| 1995/03/22 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/03/09 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/03/08 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/03/06 | 850 | 850 | 801 | 801 | 4,000 |
| 1995/03/01 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/02/27 | 965 | 965 | 965 | 965 | 1,000 |
| 1995/02/22 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/02/21 | 950 | 955 | 950 | 955 | 5,000 |
| 1995/02/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/02/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/02/09 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/02/01 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1995/01/26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/01/17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1995/01/13 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 |
| 1995/01/12 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1995/01/09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |