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 |
|---|---|---|---|---|---|
| 2006/12/26 | 291 | 291 | 291 | 291 | 1,000 |
| 2006/12/25 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/12/20 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/12/18 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/12/14 | 321 | 321 | 315 | 315 | 2,000 |
| 2006/12/13 | 320 | 321 | 320 | 321 | 5,000 |
| 2006/12/12 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/12/11 | 310 | 319 | 310 | 319 | 3,000 |
| 2006/12/07 | 318 | 319 | 315 | 319 | 22,000 |
| 2006/12/06 | 319 | 319 | 319 | 319 | 6,000 |
| 2006/12/05 | 310 | 311 | 309 | 311 | 19,000 |
| 2006/12/04 | 300 | 306 | 300 | 306 | 7,000 |
| 2006/12/01 | 283 | 296 | 283 | 294 | 13,000 |
| 2006/11/27 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/11/24 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/11/20 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/11/16 | 286 | 286 | 283 | 283 | 4,000 |
| 2006/11/15 | 270 | 284 | 270 | 284 | 11,000 |
| 2006/11/13 | 274 | 275 | 274 | 275 | 3,000 |
| 2006/11/09 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/11/08 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/11/07 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/11/06 | 288 | 290 | 288 | 290 | 2,000 |
| 2006/10/27 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/10/26 | 299 | 300 | 299 | 300 | 3,000 |
| 2006/10/20 | 295 | 296 | 295 | 296 | 2,000 |
| 2006/10/19 | 289 | 296 | 289 | 296 | 3,000 |
| 2006/10/16 | 292 | 293 | 292 | 293 | 2,000 |
| 2006/10/05 | 291 | 291 | 290 | 290 | 2,000 |
| 2006/10/04 | 295 | 296 | 290 | 291 | 6,000 |
| 2006/10/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/10/02 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/09/29 | 304 | 304 | 304 | 304 | 4,000 |
| 2006/09/27 | 304 | 304 | 304 | 304 | 1,000 |
| 2006/09/25 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/09/21 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/09/20 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/09/19 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/09/12 | 355 | 355 | 354 | 354 | 2,000 |
| 2006/09/07 | 354 | 354 | 354 | 354 | 1,000 |
| 2006/09/06 | 332 | 332 | 330 | 332 | 4,000 |
| 2006/09/05 | 355 | 355 | 355 | 355 | 2,000 |
| 2006/09/04 | 339 | 340 | 339 | 340 | 2,000 |
| 2006/09/01 | 337 | 337 | 337 | 337 | 2,000 |
| 2006/08/31 | 343 | 343 | 343 | 343 | 2,000 |
| 2006/08/24 | 348 | 348 | 347 | 347 | 2,000 |
| 2006/08/23 | 340 | 350 | 340 | 340 | 3,000 |
| 2006/08/22 | 365 | 366 | 320 | 330 | 11,000 |
| 2006/08/21 | 360 | 366 | 360 | 365 | 7,000 |
| 2006/08/18 | 360 | 360 | 359 | 360 | 5,000 |
| 2006/08/17 | 359 | 360 | 359 | 360 | 2,000 |
| 2006/08/02 | 357 | 357 | 355 | 355 | 2,000 |
| 2006/07/13 | 355 | 356 | 355 | 355 | 3,000 |
| 2006/06/30 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/06/23 | 370 | 370 | 368 | 368 | 2,000 |
| 2006/06/16 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/06/15 | 351 | 351 | 351 | 351 | 1,000 |
| 2006/06/14 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/06/09 | 366 | 366 | 366 | 366 | 1,000 |
| 2006/06/08 | 381 | 381 | 359 | 364 | 15,000 |
| 2006/06/07 | 381 | 382 | 375 | 380 | 11,000 |
| 2006/06/06 | 384 | 385 | 382 | 382 | 6,000 |
| 2006/06/02 | 384 | 385 | 381 | 382 | 6,000 |
| 2006/06/01 | 385 | 385 | 384 | 385 | 5,000 |
| 2006/05/31 | 389 | 390 | 389 | 390 | 2,000 |
| 2006/05/29 | 389 | 390 | 389 | 390 | 2,000 |
| 2006/05/25 | 387 | 388 | 385 | 385 | 6,000 |
| 2006/05/24 | 390 | 390 | 388 | 388 | 2,000 |
| 2006/05/23 | 390 | 390 | 388 | 388 | 3,000 |
| 2006/05/22 | 385 | 386 | 385 | 386 | 2,000 |
| 2006/05/19 | 384 | 385 | 384 | 385 | 3,000 |
| 2006/05/18 | 384 | 385 | 383 | 384 | 6,000 |
| 2006/05/17 | 385 | 385 | 385 | 385 | 4,000 |
| 2006/05/16 | 385 | 385 | 385 | 385 | 2,000 |
| 2006/05/15 | 402 | 420 | 384 | 385 | 11,000 |
| 2006/05/12 | 402 | 402 | 385 | 385 | 20,000 |
| 2006/05/09 | 398 | 400 | 398 | 400 | 6,000 |
| 2006/05/08 | 390 | 390 | 389 | 389 | 3,000 |
| 2006/05/02 | 385 | 386 | 384 | 385 | 6,000 |
| 2006/05/01 | 384 | 385 | 384 | 385 | 2,000 |
| 2006/04/27 | 384 | 385 | 384 | 385 | 2,000 |
| 2006/04/26 | 380 | 381 | 375 | 375 | 8,000 |
| 2006/04/25 | 380 | 381 | 380 | 380 | 4,000 |
| 2006/04/24 | 385 | 385 | 380 | 380 | 4,000 |
| 2006/04/21 | 380 | 381 | 380 | 381 | 2,000 |
| 2006/04/18 | 385 | 385 | 380 | 380 | 7,000 |
| 2006/04/17 | 385 | 385 | 384 | 384 | 4,000 |
| 2006/04/14 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/04/12 | 375 | 385 | 375 | 385 | 16,000 |
| 2006/04/11 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/04/10 | 375 | 375 | 375 | 375 | 6,000 |
| 2006/04/05 | 378 | 385 | 378 | 385 | 3,000 |
| 2006/04/03 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/03/31 | 375 | 375 | 375 | 375 | 3,000 |
| 2006/03/30 | 367 | 375 | 365 | 375 | 5,000 |
| 2006/03/24 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/03/23 | 346 | 365 | 345 | 347 | 13,000 |
| 2006/03/17 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/03/15 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/03/14 | 330 | 331 | 305 | 305 | 4,000 |
| 2006/03/09 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/03/08 | 314 | 315 | 312 | 312 | 4,000 |
| 2006/03/03 | 306 | 306 | 305 | 306 | 6,000 |
| 2006/03/02 | 334 | 335 | 330 | 330 | 7,000 |
| 2006/03/01 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/02/28 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/02/24 | 341 | 341 | 340 | 340 | 2,000 |
| 2006/02/23 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/02/22 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/02/20 | 340 | 340 | 335 | 335 | 2,000 |
| 2006/02/17 | 360 | 360 | 350 | 355 | 8,000 |
| 2006/02/15 | 369 | 370 | 369 | 370 | 2,000 |
| 2006/02/14 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/02/13 | 375 | 385 | 374 | 375 | 5,000 |
| 2006/02/08 | 379 | 379 | 378 | 378 | 2,000 |
| 2006/02/07 | 380 | 380 | 378 | 378 | 7,000 |
| 2006/02/02 | 373 | 374 | 373 | 373 | 8,000 |
| 2006/01/30 | 399 | 399 | 373 | 373 | 3,000 |
| 2006/01/25 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/01/19 | 380 | 395 | 380 | 395 | 2,000 |
| 2006/01/18 | 410 | 411 | 390 | 390 | 17,000 |
| 2006/01/17 | 412 | 413 | 412 | 413 | 2,000 |
| 2006/01/16 | 410 | 411 | 410 | 411 | 15,000 |
| 2006/01/13 | 410 | 411 | 410 | 411 | 2,000 |
| 2006/01/11 | 411 | 412 | 411 | 411 | 4,000 |
| 2006/01/10 | 400 | 410 | 400 | 410 | 6,000 |
| 2006/01/05 | 390 | 392 | 390 | 392 | 4,000 |