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 |
|---|---|---|---|---|---|
| 1996/12/27 | 529 | 530 | 529 | 530 | 2,000 |
| 1996/12/26 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/12/25 | 510 | 520 | 510 | 520 | 9,000 |
| 1996/12/24 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/12/20 | 560 | 560 | 530 | 530 | 10,000 |
| 1996/12/11 | 646 | 646 | 646 | 646 | 1,000 |
| 1996/12/10 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/11/19 | 695 | 700 | 695 | 700 | 13,000 |
| 1996/11/11 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/11/08 | 700 | 700 | 700 | 700 | 4,000 |
| 1996/10/28 | 792 | 792 | 792 | 792 | 1,000 |
| 1996/10/21 | 735 | 735 | 735 | 735 | 1,000 |
| 1996/10/16 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/10/14 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/10/03 | 796 | 796 | 796 | 796 | 1,000 |
| 1996/10/02 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/09/30 | 835 | 835 | 835 | 835 | 2,000 |
| 1996/09/27 | 835 | 835 | 835 | 835 | 1,000 |
| 1996/09/24 | 801 | 801 | 801 | 801 | 5,000 |
| 1996/09/19 | 800 | 801 | 800 | 801 | 4,000 |
| 1996/09/18 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/09/17 | 799 | 800 | 799 | 800 | 6,000 |
| 1996/09/13 | 799 | 799 | 799 | 799 | 1,000 |
| 1996/09/12 | 819 | 819 | 809 | 809 | 2,000 |
| 1996/09/09 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/08/27 | 850 | 850 | 850 | 850 | 4,000 |
| 1996/08/23 | 845 | 845 | 845 | 845 | 1,000 |
| 1996/08/20 | 845 | 845 | 845 | 845 | 2,000 |
| 1996/08/19 | 845 | 845 | 845 | 845 | 2,000 |
| 1996/08/15 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/08/13 | 850 | 850 | 850 | 850 | 14,000 |
| 1996/08/12 | 850 | 850 | 850 | 850 | 3,000 |
| 1996/08/09 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/08/07 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/08/06 | 850 | 850 | 850 | 850 | 3,000 |
| 1996/08/05 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/08/02 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/08/01 | 849 | 850 | 845 | 850 | 5,000 |
| 1996/07/31 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/07/26 | 849 | 849 | 800 | 800 | 7,000 |
| 1996/07/24 | 850 | 850 | 850 | 850 | 8,000 |
| 1996/07/19 | 881 | 881 | 870 | 870 | 2,000 |
| 1996/07/11 | 920 | 920 | 900 | 900 | 4,000 |
| 1996/07/09 | 920 | 920 | 900 | 900 | 2,000 |
| 1996/07/05 | 950 | 950 | 949 | 950 | 3,000 |
| 1996/07/04 | 948 | 948 | 935 | 940 | 4,000 |
| 1996/07/03 | 920 | 935 | 920 | 935 | 3,000 |
| 1996/07/01 | 890 | 900 | 880 | 900 | 5,000 |
| 1996/06/27 | 851 | 851 | 851 | 851 | 3,000 |
| 1996/06/26 | 850 | 850 | 845 | 845 | 2,000 |
| 1996/06/25 | 841 | 841 | 841 | 841 | 1,000 |
| 1996/06/24 | 850 | 850 | 840 | 840 | 15,000 |
| 1996/06/12 | 840 | 840 | 840 | 840 | 4,000 |
| 1996/06/04 | 849 | 849 | 849 | 849 | 1,000 |
| 1996/06/03 | 870 | 870 | 850 | 850 | 2,000 |
| 1996/05/31 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/05/30 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/05/29 | 900 | 900 | 890 | 890 | 2,000 |
| 1996/05/28 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/05/27 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/05/23 | 915 | 915 | 900 | 900 | 2,000 |
| 1996/05/22 | 925 | 925 | 925 | 925 | 2,000 |
| 1996/05/21 | 935 | 935 | 935 | 935 | 2,000 |
| 1996/05/20 | 925 | 925 | 925 | 925 | 3,000 |
| 1996/05/17 | 925 | 925 | 925 | 925 | 1,000 |
| 1996/05/16 | 925 | 925 | 925 | 925 | 2,000 |
| 1996/05/15 | 925 | 925 | 925 | 925 | 6,000 |
| 1996/05/10 | 950 | 950 | 941 | 941 | 2,000 |
| 1996/05/09 | 950 | 960 | 950 | 950 | 9,000 |
| 1996/05/02 | 990 | 990 | 990 | 990 | 10,000 |
| 1996/05/01 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 1996/04/30 | 999 | 999 | 999 | 999 | 1,000 |
| 1996/04/26 | 999 | 999 | 995 | 995 | 2,000 |
| 1996/04/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/04/22 | 990 | 990 | 990 | 990 | 2,000 |
| 1996/04/17 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1996/04/16 | 1,080 | 1,080 | 1,050 | 1,050 | 33,000 |
| 1996/04/15 | 989 | 1,080 | 989 | 1,080 | 44,000 |
| 1996/04/12 | 980 | 989 | 970 | 989 | 9,000 |
| 1996/04/11 | 969 | 969 | 949 | 960 | 24,000 |
| 1996/04/10 | 980 | 980 | 940 | 949 | 21,000 |
| 1996/04/09 | 1,000 | 1,040 | 971 | 980 | 131,000 |
| 1996/04/08 | 890 | 970 | 860 | 970 | 91,000 |
| 1996/04/05 | 819 | 900 | 819 | 870 | 44,000 |
| 1996/04/04 | 800 | 820 | 800 | 800 | 12,000 |
| 1996/04/03 | 800 | 803 | 800 | 800 | 40,000 |
| 1996/04/02 | 752 | 752 | 752 | 752 | 1,000 |
| 1996/04/01 | 751 | 751 | 751 | 751 | 2,000 |
| 1996/03/29 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/03/28 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/03/26 | 730 | 730 | 730 | 730 | 3,000 |
| 1996/03/22 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/03/21 | 755 | 755 | 755 | 755 | 2,000 |
| 1996/03/18 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/03/15 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/03/14 | 799 | 799 | 780 | 780 | 5,000 |
| 1996/03/13 | 799 | 799 | 780 | 780 | 2,000 |
| 1996/03/08 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/03/07 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/03/06 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/03/05 | 795 | 800 | 780 | 780 | 8,000 |
| 1996/03/01 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/02/29 | 785 | 800 | 785 | 800 | 4,000 |
| 1996/02/28 | 790 | 790 | 785 | 785 | 2,000 |
| 1996/02/27 | 798 | 800 | 798 | 800 | 3,000 |
| 1996/02/23 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/02/21 | 785 | 799 | 785 | 799 | 3,000 |
| 1996/02/20 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/02/19 | 785 | 785 | 785 | 785 | 1,000 |
| 1996/02/16 | 780 | 785 | 780 | 785 | 6,000 |
| 1996/02/15 | 785 | 785 | 785 | 785 | 2,000 |
| 1996/02/14 | 800 | 810 | 795 | 795 | 37,000 |
| 1996/02/13 | 806 | 806 | 802 | 802 | 5,000 |
| 1996/02/09 | 805 | 814 | 802 | 802 | 9,000 |
| 1996/02/08 | 814 | 815 | 805 | 805 | 6,000 |
| 1996/02/07 | 815 | 820 | 805 | 820 | 15,000 |
| 1996/02/06 | 810 | 830 | 800 | 815 | 43,000 |
| 1996/02/05 | 820 | 847 | 815 | 815 | 50,000 |
| 1996/02/02 | 809 | 820 | 809 | 819 | 57,000 |
| 1996/02/01 | 800 | 810 | 795 | 810 | 4,000 |
| 1996/01/31 | 809 | 810 | 790 | 800 | 18,000 |
| 1996/01/30 | 800 | 820 | 800 | 815 | 30,000 |
| 1996/01/29 | 788 | 820 | 788 | 795 | 9,000 |
| 1996/01/26 | 760 | 792 | 760 | 790 | 16,000 |
| 1996/01/25 | 760 | 760 | 745 | 745 | 5,000 |
| 1996/01/23 | 751 | 760 | 740 | 740 | 14,000 |
| 1996/01/22 | 750 | 750 | 750 | 750 | 5,000 |
| 1996/01/19 | 750 | 750 | 745 | 750 | 6,000 |
| 1996/01/18 | 711 | 730 | 711 | 730 | 4,000 |
| 1996/01/17 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/01/16 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/01/12 | 682 | 685 | 682 | 684 | 4,000 |
| 1996/01/10 | 681 | 681 | 681 | 681 | 3,000 |
| 1996/01/09 | 710 | 710 | 701 | 701 | 3,000 |
| 1996/01/08 | 729 | 729 | 700 | 700 | 4,000 |