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 |
|---|---|---|---|---|---|
| 2002/12/26 | 170 | 180 | 170 | 180 | 11,000 |
| 2002/12/19 | 180 | 180 | 175 | 175 | 3,000 |
| 2002/12/18 | 185 | 185 | 185 | 185 | 2,000 |
| 2002/12/17 | 175 | 185 | 175 | 185 | 5,000 |
| 2002/12/13 | 170 | 170 | 168 | 170 | 2,000 |
| 2002/12/11 | 160 | 165 | 160 | 165 | 6,000 |
| 2002/12/09 | 160 | 165 | 160 | 165 | 2,000 |
| 2002/12/05 | 160 | 160 | 160 | 160 | 3,000 |
| 2002/12/04 | 160 | 170 | 160 | 170 | 5,000 |
| 2002/11/29 | 162 | 165 | 162 | 165 | 3,000 |
| 2002/11/27 | 160 | 160 | 160 | 160 | 1,000 |
| 2002/11/25 | 160 | 160 | 160 | 160 | 5,000 |
| 2002/11/22 | 160 | 160 | 160 | 160 | 2,000 |
| 2002/11/21 | 150 | 150 | 150 | 150 | 4,000 |
| 2002/11/19 | 140 | 141 | 140 | 141 | 2,000 |
| 2002/11/18 | 140 | 140 | 140 | 140 | 2,000 |
| 2002/11/15 | 140 | 140 | 140 | 140 | 5,000 |
| 2002/11/14 | 150 | 150 | 150 | 150 | 1,000 |
| 2002/11/01 | 165 | 165 | 165 | 165 | 2,000 |
| 2002/10/30 | 160 | 160 | 154 | 160 | 9,000 |
| 2002/10/23 | 160 | 160 | 160 | 160 | 1,000 |
| 2002/10/22 | 155 | 160 | 145 | 160 | 8,000 |
| 2002/10/21 | 160 | 160 | 150 | 160 | 4,000 |
| 2002/10/18 | 160 | 160 | 160 | 160 | 5,000 |
| 2002/10/09 | 160 | 170 | 160 | 170 | 3,000 |
| 2002/10/07 | 170 | 170 | 165 | 165 | 2,000 |
| 2002/10/04 | 180 | 180 | 180 | 180 | 2,000 |
| 2002/10/03 | 180 | 180 | 180 | 180 | 2,000 |
| 2002/10/01 | 200 | 200 | 197 | 197 | 2,000 |
| 2002/09/19 | 190 | 190 | 190 | 190 | 2,000 |
| 2002/09/12 | 170 | 186 | 170 | 180 | 3,000 |
| 2002/09/11 | 190 | 190 | 188 | 188 | 6,000 |
| 2002/09/09 | 190 | 190 | 190 | 190 | 1,000 |
| 2002/09/06 | 185 | 185 | 184 | 184 | 3,000 |
| 2002/09/05 | 190 | 190 | 185 | 185 | 9,000 |
| 2002/09/04 | 191 | 191 | 190 | 190 | 4,000 |
| 2002/09/03 | 193 | 195 | 192 | 192 | 3,000 |
| 2002/09/02 | 195 | 195 | 195 | 195 | 2,000 |
| 2002/08/30 | 200 | 200 | 195 | 200 | 4,000 |
| 2002/08/23 | 197 | 197 | 197 | 197 | 2,000 |
| 2002/08/22 | 197 | 200 | 197 | 200 | 5,000 |
| 2002/08/21 | 197 | 200 | 197 | 200 | 2,000 |
| 2002/08/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/08/12 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/08/09 | 200 | 203 | 200 | 203 | 3,000 |
| 2002/08/05 | 205 | 205 | 205 | 205 | 2,000 |
| 2002/07/31 | 210 | 210 | 210 | 210 | 1,000 |
| 2002/07/29 | 210 | 210 | 210 | 210 | 2,000 |
| 2002/07/25 | 210 | 210 | 210 | 210 | 4,000 |
| 2002/07/22 | 210 | 210 | 208 | 208 | 6,000 |
| 2002/07/19 | 215 | 215 | 215 | 215 | 1,000 |
| 2002/07/18 | 225 | 225 | 223 | 223 | 10,000 |
| 2002/07/17 | 215 | 215 | 215 | 215 | 2,000 |
| 2002/07/16 | 220 | 220 | 220 | 220 | 3,000 |
| 2002/07/15 | 224 | 225 | 222 | 222 | 4,000 |
| 2002/07/12 | 225 | 228 | 225 | 225 | 10,000 |
| 2002/07/11 | 221 | 228 | 220 | 228 | 12,000 |
| 2002/07/10 | 210 | 220 | 210 | 220 | 3,000 |
| 2002/07/08 | 210 | 210 | 210 | 210 | 2,000 |
| 2002/07/05 | 210 | 210 | 210 | 210 | 1,000 |
| 2002/07/04 | 210 | 210 | 210 | 210 | 4,000 |
| 2002/07/03 | 215 | 216 | 210 | 210 | 7,000 |
| 2002/07/01 | 204 | 204 | 204 | 204 | 2,000 |
| 2002/06/26 | 200 | 204 | 200 | 204 | 4,000 |
| 2002/06/24 | 200 | 200 | 200 | 200 | 2,000 |
| 2002/06/21 | 208 | 210 | 208 | 210 | 3,000 |
| 2002/06/20 | 210 | 215 | 210 | 215 | 2,000 |
| 2002/06/19 | 212 | 215 | 212 | 215 | 2,000 |
| 2002/06/18 | 215 | 215 | 215 | 215 | 2,000 |
| 2002/06/14 | 214 | 225 | 214 | 220 | 10,000 |
| 2002/06/13 | 215 | 215 | 215 | 215 | 3,000 |
| 2002/06/11 | 212 | 215 | 212 | 215 | 2,000 |
| 2002/06/10 | 219 | 219 | 215 | 215 | 6,000 |
| 2002/06/05 | 219 | 220 | 219 | 220 | 2,000 |
| 2002/06/03 | 215 | 222 | 215 | 220 | 3,000 |
| 2002/05/31 | 225 | 225 | 217 | 220 | 8,000 |
| 2002/05/30 | 230 | 230 | 223 | 225 | 10,000 |
| 2002/05/29 | 220 | 225 | 215 | 225 | 19,000 |
| 2002/05/28 | 210 | 215 | 210 | 215 | 21,000 |
| 2002/05/27 | 210 | 214 | 205 | 210 | 22,000 |
| 2002/05/24 | 205 | 210 | 205 | 205 | 3,000 |
| 2002/05/23 | 210 | 210 | 200 | 200 | 15,000 |
| 2002/05/22 | 202 | 202 | 200 | 200 | 9,000 |
| 2002/05/21 | 200 | 205 | 200 | 205 | 13,000 |
| 2002/05/20 | 200 | 200 | 200 | 200 | 3,000 |
| 2002/05/17 | 196 | 200 | 196 | 198 | 9,000 |
| 2002/05/16 | 190 | 200 | 190 | 200 | 24,000 |
| 2002/05/14 | 186 | 186 | 186 | 186 | 1,000 |
| 2002/05/13 | 190 | 193 | 190 | 190 | 8,000 |
| 2002/05/10 | 190 | 190 | 190 | 190 | 2,000 |
| 2002/05/09 | 185 | 188 | 185 | 188 | 5,000 |
| 2002/05/08 | 183 | 183 | 183 | 183 | 3,000 |
| 2002/05/02 | 175 | 182 | 175 | 182 | 23,000 |
| 2002/04/30 | 180 | 181 | 178 | 178 | 4,000 |
| 2002/04/26 | 178 | 183 | 178 | 180 | 10,000 |
| 2002/04/25 | 177 | 177 | 175 | 175 | 2,000 |
| 2002/04/12 | 180 | 180 | 180 | 180 | 6,000 |
| 2002/04/08 | 175 | 175 | 175 | 175 | 1,000 |
| 2002/04/05 | 180 | 180 | 180 | 180 | 4,000 |
| 2002/04/03 | 185 | 185 | 185 | 185 | 2,000 |
| 2002/03/29 | 190 | 190 | 190 | 190 | 1,000 |
| 2002/03/27 | 200 | 200 | 195 | 195 | 8,000 |
| 2002/03/20 | 195 | 195 | 190 | 195 | 6,000 |
| 2002/03/19 | 190 | 195 | 190 | 195 | 2,000 |
| 2002/03/18 | 190 | 190 | 190 | 190 | 1,000 |
| 2002/03/15 | 190 | 190 | 180 | 185 | 8,000 |
| 2002/03/14 | 180 | 185 | 180 | 185 | 3,000 |
| 2002/03/12 | 195 | 198 | 185 | 185 | 4,000 |
| 2002/03/11 | 180 | 194 | 180 | 190 | 20,000 |
| 2002/03/08 | 180 | 180 | 180 | 180 | 2,000 |
| 2002/03/07 | 165 | 170 | 165 | 170 | 11,000 |
| 2002/03/06 | 175 | 175 | 175 | 175 | 1,000 |
| 2002/03/05 | 171 | 171 | 171 | 171 | 3,000 |
| 2002/03/04 | 166 | 170 | 166 | 167 | 6,000 |
| 2002/03/01 | 169 | 173 | 169 | 169 | 5,000 |
| 2002/02/28 | 169 | 169 | 169 | 169 | 1,000 |
| 2002/02/27 | 165 | 165 | 165 | 165 | 2,000 |
| 2002/02/26 | 170 | 170 | 170 | 170 | 1,000 |
| 2002/02/25 | 170 | 170 | 168 | 168 | 3,000 |
| 2002/02/21 | 170 | 170 | 170 | 170 | 4,000 |
| 2002/02/20 | 170 | 170 | 170 | 170 | 5,000 |
| 2002/02/18 | 170 | 170 | 170 | 170 | 6,000 |
| 2002/02/13 | 170 | 170 | 170 | 170 | 4,000 |
| 2002/02/12 | 170 | 170 | 165 | 165 | 6,000 |
| 2002/02/08 | 165 | 170 | 165 | 170 | 2,000 |
| 2002/02/07 | 170 | 175 | 170 | 175 | 4,000 |
| 2002/02/05 | 175 | 175 | 175 | 175 | 1,000 |
| 2002/02/04 | 180 | 185 | 174 | 180 | 14,000 |
| 2002/02/01 | 190 | 195 | 185 | 190 | 6,000 |
| 2002/01/30 | 180 | 180 | 180 | 180 | 1,000 |
| 2002/01/29 | 180 | 180 | 180 | 180 | 1,000 |
| 2002/01/28 | 170 | 175 | 170 | 175 | 9,000 |
| 2002/01/25 | 175 | 175 | 170 | 171 | 5,000 |
| 2002/01/24 | 175 | 175 | 175 | 175 | 1,000 |
| 2002/01/23 | 175 | 175 | 175 | 175 | 2,000 |
| 2002/01/21 | 180 | 180 | 180 | 180 | 1,000 |
| 2002/01/18 | 184 | 184 | 175 | 180 | 11,000 |
| 2002/01/15 | 195 | 195 | 190 | 190 | 4,000 |
| 2002/01/11 | 200 | 200 | 195 | 200 | 6,000 |
| 2002/01/10 | 200 | 200 | 195 | 195 | 7,000 |
| 2002/01/08 | 200 | 200 | 190 | 200 | 14,000 |
| 2002/01/07 | 190 | 200 | 190 | 200 | 13,000 |
| 2002/01/04 | 180 | 190 | 180 | 190 | 3,000 |