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 |
|---|---|---|---|---|---|
| 2000/12/26 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/12/15 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/12/13 | 190 | 190 | 190 | 190 | 1,000 |
| 2000/12/11 | 187 | 187 | 187 | 187 | 1,000 |
| 2000/11/30 | 185 | 185 | 185 | 185 | 1,000 |
| 2000/11/22 | 189 | 189 | 189 | 189 | 1,000 |
| 2000/11/21 | 190 | 190 | 190 | 190 | 1,000 |
| 2000/11/01 | 188 | 188 | 188 | 188 | 2,000 |
| 2000/10/26 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/10/18 | 194 | 194 | 194 | 194 | 2,000 |
| 2000/10/05 | 198 | 198 | 198 | 198 | 1,000 |
| 2000/10/04 | 197 | 197 | 197 | 197 | 1,000 |
| 2000/09/20 | 204 | 204 | 204 | 204 | 3,000 |
| 2000/09/19 | 195 | 195 | 195 | 195 | 2,000 |
| 2000/09/13 | 201 | 201 | 201 | 201 | 2,000 |
| 2000/09/12 | 201 | 202 | 201 | 202 | 3,000 |
| 2000/09/08 | 201 | 201 | 201 | 201 | 2,000 |
| 2000/09/06 | 205 | 205 | 204 | 204 | 2,000 |
| 2000/08/31 | 200 | 200 | 200 | 200 | 4,000 |
| 2000/08/30 | 202 | 202 | 200 | 200 | 8,000 |
| 2000/08/04 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/08/01 | 203 | 203 | 203 | 203 | 1,000 |
| 2000/07/31 | 203 | 203 | 201 | 201 | 2,000 |
| 2000/07/27 | 222 | 222 | 220 | 220 | 5,000 |
| 2000/07/18 | 227 | 227 | 227 | 227 | 1,000 |
| 2000/07/13 | 235 | 235 | 235 | 235 | 2,000 |
| 2000/07/12 | 230 | 235 | 230 | 235 | 3,000 |
| 2000/07/10 | 226 | 226 | 225 | 225 | 8,000 |
| 2000/07/07 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/07/05 | 230 | 230 | 220 | 220 | 3,000 |
| 2000/07/04 | 225 | 225 | 225 | 225 | 4,000 |
| 2000/07/03 | 220 | 220 | 215 | 215 | 3,000 |
| 2000/06/30 | 225 | 225 | 220 | 220 | 2,000 |
| 2000/06/29 | 220 | 220 | 220 | 220 | 3,000 |
| 2000/06/27 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/06/20 | 229 | 229 | 228 | 228 | 2,000 |
| 2000/06/19 | 229 | 229 | 229 | 229 | 1,000 |
| 2000/06/16 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/06/15 | 201 | 204 | 201 | 204 | 2,000 |
| 2000/06/09 | 211 | 211 | 211 | 211 | 1,000 |
| 2000/06/07 | 215 | 230 | 215 | 230 | 2,000 |
| 2000/06/01 | 201 | 201 | 200 | 200 | 2,000 |
| 2000/05/31 | 210 | 210 | 200 | 200 | 3,000 |
| 2000/05/30 | 235 | 241 | 230 | 230 | 24,000 |
| 2000/05/29 | 199 | 235 | 199 | 230 | 839,000 |
| 2000/05/25 | 210 | 210 | 184 | 184 | 5,000 |
| 2000/05/24 | 210 | 210 | 210 | 210 | 2,000 |
| 2000/05/19 | 198 | 198 | 198 | 198 | 2,000 |
| 2000/05/18 | 200 | 200 | 200 | 200 | 7,000 |
| 2000/05/16 | 197 | 198 | 197 | 198 | 2,000 |
| 2000/05/15 | 196 | 198 | 196 | 198 | 3,000 |
| 2000/05/10 | 182 | 182 | 182 | 182 | 1,000 |
| 2000/05/09 | 197 | 197 | 197 | 197 | 1,000 |
| 2000/05/02 | 198 | 198 | 198 | 198 | 2,000 |
| 2000/05/01 | 199 | 199 | 198 | 199 | 4,000 |
| 2000/04/28 | 197 | 197 | 197 | 197 | 1,000 |
| 2000/04/19 | 175 | 178 | 175 | 178 | 3,000 |
| 2000/04/12 | 178 | 178 | 178 | 178 | 1,000 |
| 2000/04/11 | 177 | 178 | 177 | 177 | 4,000 |
| 2000/04/10 | 176 | 176 | 176 | 176 | 2,000 |
| 2000/04/07 | 176 | 176 | 176 | 176 | 1,000 |
| 2000/04/06 | 165 | 165 | 165 | 165 | 5,000 |
| 2000/04/05 | 161 | 161 | 161 | 161 | 5,000 |
| 2000/04/04 | 191 | 191 | 191 | 191 | 1,000 |
| 2000/04/03 | 191 | 191 | 191 | 191 | 2,000 |
| 2000/03/31 | 188 | 188 | 188 | 188 | 3,000 |
| 2000/03/24 | 179 | 180 | 179 | 180 | 6,000 |
| 2000/03/23 | 180 | 180 | 180 | 180 | 6,000 |
| 2000/03/22 | 180 | 180 | 177 | 177 | 2,000 |
| 2000/03/21 | 180 | 180 | 180 | 180 | 3,000 |
| 2000/03/15 | 181 | 181 | 181 | 181 | 1,000 |
| 2000/03/14 | 181 | 181 | 181 | 181 | 1,000 |
| 2000/03/13 | 181 | 181 | 180 | 180 | 2,000 |
| 2000/03/10 | 180 | 180 | 180 | 180 | 2,000 |
| 2000/03/07 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/03/03 | 193 | 193 | 193 | 193 | 1,000 |
| 2000/03/02 | 195 | 198 | 195 | 195 | 5,000 |
| 2000/03/01 | 198 | 198 | 198 | 198 | 1,000 |
| 2000/02/29 | 198 | 200 | 198 | 200 | 5,000 |
| 2000/02/25 | 192 | 192 | 192 | 192 | 1,000 |
| 2000/02/22 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/02/21 | 170 | 170 | 170 | 170 | 3,000 |
| 2000/02/18 | 165 | 165 | 165 | 165 | 5,000 |
| 2000/02/17 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/02/16 | 186 | 186 | 180 | 180 | 5,000 |
| 2000/02/14 | 194 | 194 | 194 | 194 | 1,000 |
| 2000/02/08 | 200 | 201 | 200 | 201 | 2,000 |
| 2000/02/03 | 200 | 200 | 200 | 200 | 3,000 |
| 2000/02/02 | 200 | 200 | 200 | 200 | 6,000 |
| 2000/01/31 | 196 | 199 | 196 | 199 | 4,000 |
| 2000/01/27 | 186 | 186 | 186 | 186 | 3,000 |
| 2000/01/26 | 190 | 190 | 186 | 186 | 3,000 |
| 2000/01/25 | 190 | 190 | 190 | 190 | 1,000 |
| 2000/01/20 | 182 | 182 | 182 | 182 | 1,000 |
| 2000/01/18 | 181 | 181 | 177 | 177 | 6,000 |
| 2000/01/17 | 181 | 181 | 176 | 176 | 15,000 |
| 2000/01/14 | 180 | 180 | 176 | 176 | 3,000 |
| 2000/01/13 | 172 | 173 | 170 | 170 | 6,000 |
| 2000/01/12 | 171 | 185 | 171 | 185 | 3,000 |
| 2000/01/11 | 160 | 199 | 160 | 195 | 15,000 |
| 2000/01/07 | 180 | 180 | 150 | 150 | 47,000 |
| 2000/01/06 | 189 | 189 | 180 | 180 | 24,000 |
| 2000/01/05 | 210 | 210 | 190 | 190 | 5,000 |