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 |
|---|---|---|---|---|---|
| 2003/12/30 | 200 | 210 | 199 | 204 | 5,000 |
| 2003/12/29 | 200 | 200 | 194 | 194 | 5,000 |
| 2003/12/26 | 188 | 195 | 188 | 195 | 9,000 |
| 2003/12/25 | 190 | 190 | 185 | 188 | 22,000 |
| 2003/12/24 | 195 | 195 | 188 | 188 | 7,000 |
| 2003/12/19 | 185 | 185 | 181 | 185 | 5,000 |
| 2003/12/18 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/12/17 | 197 | 197 | 195 | 195 | 6,000 |
| 2003/12/10 | 197 | 197 | 194 | 194 | 2,000 |
| 2003/12/08 | 200 | 200 | 195 | 195 | 2,000 |
| 2003/12/04 | 195 | 195 | 190 | 190 | 3,000 |
| 2003/12/03 | 185 | 190 | 185 | 190 | 2,000 |
| 2003/12/01 | 192 | 195 | 190 | 190 | 5,000 |
| 2003/11/28 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/11/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/11/26 | 191 | 195 | 191 | 195 | 2,000 |
| 2003/11/25 | 199 | 199 | 187 | 195 | 7,000 |
| 2003/11/21 | 190 | 191 | 190 | 191 | 4,000 |
| 2003/11/20 | 201 | 201 | 190 | 199 | 13,000 |
| 2003/11/17 | 210 | 210 | 200 | 200 | 2,000 |
| 2003/11/14 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/11/13 | 195 | 200 | 195 | 200 | 2,000 |
| 2003/11/12 | 200 | 201 | 200 | 201 | 6,000 |
| 2003/11/11 | 205 | 205 | 200 | 201 | 7,000 |
| 2003/11/10 | 202 | 205 | 202 | 202 | 3,000 |
| 2003/11/07 | 201 | 207 | 201 | 205 | 5,000 |
| 2003/11/06 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/11/05 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/11/04 | 200 | 210 | 200 | 210 | 5,000 |
| 2003/10/31 | 210 | 211 | 200 | 206 | 5,000 |
| 2003/10/29 | 215 | 220 | 210 | 220 | 10,000 |
| 2003/10/28 | 215 | 220 | 210 | 213 | 7,000 |
| 2003/10/22 | 225 | 225 | 219 | 219 | 3,000 |
| 2003/10/21 | 230 | 230 | 220 | 220 | 4,000 |
| 2003/10/20 | 220 | 236 | 220 | 230 | 6,000 |
| 2003/10/17 | 216 | 216 | 210 | 211 | 6,000 |
| 2003/10/16 | 211 | 225 | 211 | 225 | 15,000 |
| 2003/10/15 | 210 | 216 | 210 | 216 | 4,000 |
| 2003/10/14 | 225 | 225 | 215 | 215 | 3,000 |
| 2003/10/10 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/10/09 | 220 | 221 | 215 | 216 | 6,000 |
| 2003/10/08 | 215 | 220 | 215 | 220 | 8,000 |
| 2003/10/03 | 215 | 216 | 215 | 216 | 2,000 |
| 2003/10/02 | 215 | 220 | 215 | 220 | 2,000 |
| 2003/09/30 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/09/29 | 215 | 220 | 210 | 211 | 9,000 |
| 2003/09/25 | 220 | 228 | 220 | 220 | 10,000 |
| 2003/09/24 | 230 | 235 | 230 | 235 | 6,000 |
| 2003/09/22 | 235 | 235 | 230 | 230 | 2,000 |
| 2003/09/19 | 243 | 243 | 230 | 240 | 4,000 |
| 2003/09/18 | 240 | 243 | 240 | 243 | 10,000 |
| 2003/09/17 | 240 | 250 | 240 | 250 | 4,000 |
| 2003/09/16 | 255 | 255 | 250 | 250 | 4,000 |
| 2003/09/12 | 232 | 255 | 232 | 250 | 16,000 |
| 2003/09/08 | 233 | 260 | 230 | 250 | 17,000 |
| 2003/09/05 | 229 | 232 | 229 | 230 | 28,000 |
| 2003/09/04 | 220 | 230 | 220 | 230 | 13,000 |
| 2003/09/03 | 224 | 225 | 220 | 220 | 13,000 |
| 2003/09/02 | 215 | 225 | 215 | 220 | 17,000 |
| 2003/08/29 | 218 | 220 | 215 | 218 | 4,000 |
| 2003/08/27 | 215 | 225 | 215 | 220 | 6,000 |
| 2003/08/26 | 220 | 220 | 210 | 210 | 7,000 |
| 2003/08/25 | 250 | 250 | 215 | 215 | 25,000 |
| 2003/08/22 | 200 | 300 | 200 | 260 | 73,000 |
| 2003/08/20 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/08/19 | 196 | 200 | 195 | 195 | 4,000 |
| 2003/08/15 | 193 | 193 | 193 | 193 | 1,000 |
| 2003/08/14 | 186 | 193 | 186 | 193 | 9,000 |
| 2003/08/13 | 193 | 193 | 193 | 193 | 1,000 |
| 2003/08/06 | 185 | 187 | 185 | 185 | 4,000 |
| 2003/08/01 | 200 | 200 | 195 | 195 | 2,000 |
| 2003/07/31 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/07/29 | 182 | 185 | 182 | 185 | 3,000 |
| 2003/07/28 | 178 | 182 | 178 | 180 | 34,000 |
| 2003/07/25 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/07/24 | 185 | 185 | 174 | 180 | 7,000 |
| 2003/07/23 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/07/22 | 185 | 185 | 180 | 185 | 5,000 |
| 2003/07/17 | 185 | 186 | 185 | 186 | 2,000 |
| 2003/07/14 | 196 | 198 | 196 | 198 | 4,000 |
| 2003/07/11 | 196 | 198 | 196 | 198 | 12,000 |
| 2003/07/10 | 195 | 198 | 195 | 198 | 4,000 |
| 2003/07/03 | 196 | 200 | 195 | 200 | 6,000 |
| 2003/06/30 | 200 | 200 | 190 | 190 | 6,000 |
| 2003/06/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/06/26 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/06/25 | 188 | 200 | 188 | 198 | 10,000 |
| 2003/06/23 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/06/19 | 185 | 187 | 185 | 186 | 7,000 |
| 2003/06/18 | 185 | 186 | 185 | 186 | 4,000 |
| 2003/06/17 | 181 | 190 | 181 | 185 | 6,000 |
| 2003/06/16 | 185 | 186 | 185 | 185 | 8,000 |
| 2003/06/13 | 190 | 190 | 185 | 186 | 4,000 |
| 2003/06/12 | 188 | 188 | 185 | 185 | 2,000 |
| 2003/06/05 | 168 | 169 | 168 | 169 | 4,000 |
| 2003/06/04 | 185 | 190 | 170 | 174 | 12,000 |
| 2003/06/03 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/06/02 | 175 | 180 | 175 | 180 | 2,000 |
| 2003/05/26 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/05/16 | 165 | 165 | 165 | 165 | 3,000 |
| 2003/04/30 | 161 | 161 | 161 | 161 | 3,000 |
| 2003/04/28 | 161 | 161 | 161 | 161 | 2,000 |
| 2003/04/25 | 162 | 162 | 162 | 162 | 2,000 |
| 2003/04/22 | 171 | 171 | 160 | 165 | 12,000 |
| 2003/04/10 | 180 | 190 | 170 | 180 | 7,000 |
| 2003/04/02 | 170 | 170 | 170 | 170 | 4,000 |
| 2003/04/01 | 170 | 170 | 170 | 170 | 5,000 |
| 2003/03/28 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/03/26 | 158 | 165 | 158 | 165 | 4,000 |
| 2003/03/25 | 165 | 165 | 153 | 163 | 14,000 |
| 2003/03/24 | 165 | 165 | 165 | 165 | 3,000 |
| 2003/03/18 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/03/11 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/03/10 | 163 | 163 | 163 | 163 | 2,000 |
| 2003/02/27 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/02/13 | 170 | 170 | 170 | 170 | 4,000 |
| 2003/02/12 | 170 | 170 | 170 | 170 | 5,000 |
| 2003/02/10 | 166 | 166 | 165 | 165 | 6,000 |
| 2003/02/07 | 170 | 170 | 160 | 165 | 3,000 |
| 2003/02/05 | 174 | 175 | 174 | 174 | 2,000 |
| 2003/02/04 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/02/03 | 170 | 170 | 165 | 166 | 4,000 |
| 2003/01/31 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/01/30 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/01/27 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/01/23 | 165 | 165 | 165 | 165 | 2,000 |
| 2003/01/22 | 170 | 170 | 170 | 170 | 4,000 |
| 2003/01/21 | 178 | 178 | 170 | 170 | 11,000 |
| 2003/01/08 | 190 | 190 | 180 | 183 | 10,000 |
| 2003/01/07 | 181 | 190 | 181 | 190 | 4,000 |