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 |
|---|---|---|---|---|---|
| 2022/12/30 | 925 | 940 | 925 | 940 | 2,700 |
| 2022/12/29 | 943 | 943 | 914 | 924 | 5,500 |
| 2022/12/28 | 940 | 940 | 933 | 940 | 2,500 |
| 2022/12/27 | 931 | 938 | 930 | 938 | 1,700 |
| 2022/12/26 | 939 | 939 | 930 | 930 | 16,900 |
| 2022/12/23 | 940 | 940 | 932 | 934 | 2,400 |
| 2022/12/22 | 931 | 939 | 927 | 939 | 4,000 |
| 2022/12/21 | 929 | 932 | 925 | 931 | 3,100 |
| 2022/12/20 | 944 | 945 | 924 | 925 | 7,900 |
| 2022/12/19 | 943 | 947 | 939 | 943 | 3,900 |
| 2022/12/16 | 934 | 943 | 934 | 938 | 4,600 |
| 2022/12/15 | 933 | 938 | 926 | 934 | 4,900 |
| 2022/12/14 | 917 | 929 | 916 | 928 | 3,800 |
| 2022/12/13 | 908 | 919 | 908 | 917 | 3,900 |
| 2022/12/12 | 904 | 906 | 900 | 903 | 6,200 |
| 2022/12/09 | 915 | 915 | 905 | 907 | 1,600 |
| 2022/12/08 | 907 | 911 | 903 | 903 | 1,800 |
| 2022/12/07 | 911 | 915 | 903 | 907 | 4,800 |
| 2022/12/06 | 903 | 912 | 903 | 910 | 4,100 |
| 2022/12/05 | 929 | 929 | 900 | 911 | 8,800 |
| 2022/12/02 | 931 | 946 | 924 | 936 | 2,600 |
| 2022/12/01 | 941 | 944 | 920 | 931 | 8,600 |
| 2022/11/30 | 939 | 943 | 938 | 940 | 7,000 |
| 2022/11/29 | 940 | 940 | 932 | 934 | 5,200 |
| 2022/11/28 | 945 | 945 | 939 | 940 | 5,200 |
| 2022/11/25 | 945 | 947 | 932 | 943 | 7,000 |
| 2022/11/24 | 943 | 944 | 929 | 943 | 13,100 |
| 2022/11/22 | 949 | 950 | 933 | 937 | 17,200 |
| 2022/11/21 | 985 | 995 | 941 | 946 | 64,900 |
| 2022/11/18 | 933 | 1,044 | 930 | 1,009 | 137,900 |
| 2022/11/17 | 925 | 925 | 921 | 922 | 1,600 |
| 2022/11/16 | 927 | 927 | 912 | 925 | 3,100 |
| 2022/11/15 | 925 | 935 | 925 | 925 | 1,500 |
| 2022/11/14 | 954 | 954 | 903 | 921 | 14,100 |
| 2022/11/11 | 980 | 980 | 953 | 954 | 15,000 |
| 2022/11/10 | 974 | 992 | 964 | 992 | 11,200 |
| 2022/11/09 | 961 | 982 | 961 | 978 | 9,800 |
| 2022/11/08 | 960 | 976 | 952 | 952 | 5,500 |
| 2022/11/07 | 936 | 988 | 934 | 953 | 10,600 |
| 2022/11/04 | 925 | 930 | 919 | 930 | 1,800 |
| 2022/11/02 | 907 | 926 | 907 | 926 | 7,900 |
| 2022/11/01 | 914 | 919 | 906 | 915 | 4,100 |
| 2022/10/31 | 917 | 920 | 910 | 912 | 2,900 |
| 2022/10/28 | 908 | 914 | 908 | 908 | 3,700 |
| 2022/10/27 | 922 | 922 | 908 | 908 | 1,300 |
| 2022/10/26 | 915 | 920 | 911 | 919 | 2,900 |
| 2022/10/25 | 918 | 918 | 909 | 918 | 3,800 |
| 2022/10/24 | 922 | 922 | 910 | 918 | 3,800 |
| 2022/10/21 | 908 | 912 | 907 | 912 | 1,400 |
| 2022/10/20 | 905 | 906 | 903 | 903 | 2,100 |
| 2022/10/19 | 898 | 912 | 898 | 902 | 3,800 |
| 2022/10/18 | 900 | 902 | 898 | 898 | 2,500 |
| 2022/10/17 | 897 | 905 | 896 | 897 | 2,400 |
| 2022/10/14 | 900 | 907 | 899 | 899 | 2,800 |
| 2022/10/13 | 908 | 911 | 898 | 898 | 7,400 |
| 2022/10/12 | 904 | 924 | 904 | 923 | 4,600 |
| 2022/10/11 | 898 | 906 | 895 | 904 | 5,000 |
| 2022/10/07 | 880 | 900 | 880 | 890 | 8,900 |
| 2022/10/06 | 881 | 885 | 879 | 882 | 3,300 |
| 2022/10/05 | 888 | 888 | 874 | 880 | 6,600 |
| 2022/10/04 | 880 | 900 | 876 | 888 | 8,000 |
| 2022/10/03 | 902 | 902 | 874 | 874 | 11,900 |
| 2022/09/30 | 915 | 920 | 901 | 912 | 8,700 |
| 2022/09/29 | 957 | 957 | 904 | 913 | 69,600 |
| 2022/09/28 | 1,050 | 1,052 | 1,032 | 1,041 | 36,000 |
| 2022/09/27 | 1,061 | 1,063 | 1,041 | 1,041 | 27,400 |
| 2022/09/26 | 1,078 | 1,105 | 1,053 | 1,053 | 58,900 |
| 2022/09/22 | 1,059 | 1,078 | 1,055 | 1,078 | 23,700 |
| 2022/09/21 | 1,060 | 1,060 | 1,045 | 1,059 | 14,100 |
| 2022/09/20 | 1,059 | 1,080 | 1,043 | 1,058 | 39,300 |
| 2022/09/16 | 1,041 | 1,050 | 1,027 | 1,050 | 66,000 |
| 2022/09/15 | 1,016 | 1,038 | 993 | 1,027 | 391,700 |
| 2022/09/14 | 992 | 992 | 992 | 992 | 146,800 |
| 2022/09/13 | 830 | 958 | 830 | 842 | 59,900 |
| 2022/09/12 | 858 | 858 | 805 | 823 | 28,600 |
| 2022/09/09 | 838 | 858 | 820 | 858 | 20,400 |
| 2022/09/08 | 878 | 879 | 841 | 851 | 19,800 |
| 2022/09/07 | 861 | 864 | 847 | 863 | 2,400 |
| 2022/09/06 | 886 | 889 | 846 | 846 | 7,300 |
| 2022/09/05 | 850 | 903 | 838 | 880 | 9,200 |
| 2022/09/02 | 911 | 926 | 870 | 870 | 29,800 |
| 2022/09/01 | 956 | 956 | 933 | 933 | 3,700 |
| 2022/08/31 | 965 | 965 | 935 | 958 | 3,100 |
| 2022/08/30 | 945 | 970 | 937 | 970 | 3,300 |
| 2022/08/29 | 938 | 945 | 937 | 943 | 1,500 |
| 2022/08/26 | 959 | 959 | 950 | 953 | 3,900 |
| 2022/08/25 | 955 | 984 | 950 | 974 | 6,100 |
| 2022/08/24 | 974 | 974 | 960 | 970 | 1,500 |
| 2022/08/23 | 995 | 1,000 | 965 | 984 | 4,400 |
| 2022/08/22 | 953 | 981 | 950 | 980 | 3,800 |
| 2022/08/19 | 956 | 963 | 950 | 951 | 3,400 |
| 2022/08/18 | 982 | 982 | 937 | 956 | 30,000 |
| 2022/08/17 | 1,028 | 1,029 | 986 | 998 | 16,400 |
| 2022/08/16 | 1,096 | 1,102 | 1,020 | 1,050 | 14,800 |
| 2022/08/15 | 1,103 | 1,272 | 1,045 | 1,051 | 190,700 |
| 2022/08/12 | 899 | 1,043 | 892 | 1,043 | 4,400 |
| 2022/08/10 | 887 | 910 | 887 | 893 | 1,200 |
| 2022/08/09 | 901 | 904 | 901 | 902 | 1,400 |
| 2022/08/08 | 907 | 907 | 906 | 907 | 1,200 |
| 2022/08/05 | 905 | 915 | 905 | 907 | 1,500 |
| 2022/08/04 | 915 | 934 | 914 | 920 | 2,000 |
| 2022/08/03 | 901 | 920 | 900 | 916 | 1,500 |
| 2022/08/02 | 923 | 923 | 894 | 912 | 5,200 |
| 2022/08/01 | 920 | 938 | 920 | 932 | 1,700 |
| 2022/07/29 | 936 | 936 | 921 | 931 | 1,500 |
| 2022/07/28 | 920 | 989 | 910 | 932 | 10,700 |
| 2022/07/27 | 939 | 944 | 905 | 905 | 7,300 |
| 2022/07/26 | 982 | 982 | 935 | 935 | 1,000 |
| 2022/07/25 | 930 | 937 | 921 | 937 | 900 |
| 2022/07/22 | 918 | 942 | 916 | 936 | 2,800 |
| 2022/07/21 | 921 | 937 | 921 | 933 | 1,300 |
| 2022/07/20 | 923 | 955 | 914 | 940 | 5,200 |
| 2022/07/19 | 949 | 949 | 949 | 949 | 1,300 |
| 2022/07/15 | 940 | 959 | 935 | 959 | 2,500 |
| 2022/07/14 | 978 | 988 | 978 | 985 | 900 |
| 2022/07/13 | 968 | 988 | 968 | 978 | 1,200 |
| 2022/07/12 | 958 | 968 | 950 | 968 | 6,000 |
| 2022/07/11 | 945 | 958 | 941 | 958 | 2,500 |
| 2022/07/08 | 945 | 963 | 945 | 960 | 2,000 |
| 2022/07/07 | 925 | 940 | 919 | 940 | 2,100 |
| 2022/07/06 | 942 | 942 | 926 | 940 | 2,300 |
| 2022/07/05 | 949 | 949 | 913 | 942 | 5,200 |
| 2022/07/04 | 974 | 984 | 925 | 956 | 9,200 |
| 2022/07/01 | 970 | 1,011 | 970 | 988 | 700 |
| 2022/06/30 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2022/06/29 | 1,011 | 1,030 | 1,011 | 1,030 | 400 |
| 2022/06/28 | 995 | 1,022 | 995 | 1,015 | 1,800 |
| 2022/06/27 | 1,024 | 1,024 | 998 | 1,022 | 2,000 |
| 2022/06/24 | 1,014 | 1,025 | 1,010 | 1,025 | 1,400 |
| 2022/06/23 | 1,025 | 1,027 | 1,012 | 1,025 | 4,000 |
| 2022/06/22 | 1,090 | 1,099 | 1,037 | 1,055 | 4,400 |
| 2022/06/21 | 1,083 | 1,100 | 1,083 | 1,100 | 2,500 |
| 2022/06/20 | 1,124 | 1,124 | 1,068 | 1,099 | 7,500 |
| 2022/06/17 | 1,059 | 1,075 | 1,055 | 1,064 | 18,100 |
| 2022/06/16 | 1,050 | 1,062 | 1,048 | 1,060 | 4,200 |
| 2022/06/15 | 1,036 | 1,054 | 1,036 | 1,050 | 2,500 |
| 2022/06/14 | 1,045 | 1,055 | 1,045 | 1,046 | 1,700 |
| 2022/06/13 | 1,025 | 1,055 | 1,025 | 1,054 | 2,600 |
| 2022/06/10 | 1,046 | 1,055 | 1,009 | 1,055 | 6,300 |
| 2022/06/09 | 1,036 | 1,054 | 984 | 1,046 | 10,200 |
| 2022/06/08 | 1,049 | 1,055 | 1,043 | 1,055 | 1,800 |
| 2022/06/07 | 1,038 | 1,060 | 1,038 | 1,060 | 5,100 |
| 2022/06/06 | 1,019 | 1,057 | 1,019 | 1,057 | 2,300 |
| 2022/06/03 | 1,045 | 1,054 | 1,033 | 1,049 | 1,900 |
| 2022/06/02 | 1,042 | 1,062 | 1,030 | 1,048 | 4,500 |
| 2022/06/01 | 1,042 | 1,070 | 1,042 | 1,065 | 3,400 |
| 2022/05/31 | 1,028 | 1,065 | 1,027 | 1,062 | 6,900 |
| 2022/05/30 | 1,041 | 1,060 | 1,030 | 1,030 | 2,200 |
| 2022/05/27 | 1,055 | 1,078 | 1,035 | 1,064 | 4,800 |
| 2022/05/26 | 1,039 | 1,060 | 1,026 | 1,055 | 6,000 |
| 2022/05/25 | 1,033 | 1,098 | 1,007 | 1,047 | 15,300 |
| 2022/05/24 | 1,147 | 1,147 | 1,013 | 1,013 | 40,200 |
| 2022/05/23 | 1,076 | 1,144 | 1,053 | 1,117 | 45,700 |
| 2022/05/20 | 1,010 | 1,062 | 1,000 | 1,046 | 28,000 |
| 2022/05/19 | 979 | 1,065 | 979 | 1,030 | 40,200 |
| 2022/05/18 | 961 | 999 | 961 | 979 | 1,800 |
| 2022/05/17 | 939 | 967 | 939 | 961 | 2,300 |
| 2022/05/16 | 935 | 970 | 892 | 957 | 7,000 |
| 2022/05/13 | 974 | 999 | 940 | 965 | 20,200 |
| 2022/05/12 | 920 | 988 | 920 | 975 | 9,700 |
| 2022/05/11 | 890 | 936 | 890 | 929 | 4,100 |
| 2022/05/10 | 901 | 912 | 899 | 905 | 2,200 |
| 2022/05/09 | 943 | 988 | 880 | 901 | 25,600 |
| 2022/05/06 | 932 | 946 | 931 | 931 | 2,300 |
| 2022/05/02 | 942 | 951 | 930 | 941 | 4,500 |
| 2022/04/28 | 933 | 950 | 933 | 942 | 1,600 |
| 2022/04/27 | 953 | 1,051 | 924 | 948 | 21,800 |
| 2022/04/26 | 950 | 965 | 927 | 953 | 8,300 |
| 2022/04/25 | 950 | 952 | 950 | 951 | 1,400 |
| 2022/04/22 | 966 | 966 | 950 | 951 | 5,700 |
| 2022/04/21 | 970 | 979 | 953 | 955 | 1,400 |
| 2022/04/20 | 978 | 993 | 977 | 977 | 1,200 |
| 2022/04/19 | 988 | 1,002 | 978 | 978 | 1,600 |
| 2022/04/18 | 986 | 1,005 | 982 | 997 | 3,000 |
| 2022/04/15 | 988 | 1,004 | 985 | 986 | 3,300 |
| 2022/04/14 | 995 | 1,009 | 985 | 1,000 | 5,400 |
| 2022/04/13 | 1,006 | 1,006 | 963 | 995 | 3,600 |
| 2022/04/12 | 962 | 1,005 | 962 | 993 | 7,400 |
| 2022/04/11 | 1,026 | 1,044 | 918 | 964 | 18,600 |
| 2022/04/08 | 1,045 | 1,045 | 1,000 | 1,003 | 13,100 |
| 2022/04/07 | 1,047 | 1,052 | 1,035 | 1,037 | 3,800 |
| 2022/04/06 | 1,075 | 1,075 | 1,053 | 1,057 | 4,200 |
| 2022/04/05 | 1,054 | 1,130 | 1,054 | 1,084 | 8,800 |
| 2022/04/04 | 1,057 | 1,057 | 1,021 | 1,049 | 4,200 |
| 2022/04/01 | 1,043 | 1,057 | 1,041 | 1,041 | 3,500 |
| 2022/03/31 | 1,054 | 1,069 | 1,040 | 1,060 | 8,300 |
| 2022/03/30 | 1,069 | 1,071 | 1,028 | 1,060 | 8,100 |
| 2022/03/29 | 1,042 | 1,059 | 1,026 | 1,027 | 5,500 |
| 2022/03/28 | 1,106 | 1,106 | 1,041 | 1,050 | 11,500 |
| 2022/03/25 | 1,125 | 1,133 | 1,100 | 1,106 | 6,300 |
| 2022/03/24 | 1,105 | 1,124 | 1,105 | 1,124 | 4,600 |
| 2022/03/23 | 1,131 | 1,139 | 1,100 | 1,111 | 15,400 |
| 2022/03/22 | 1,137 | 1,160 | 1,110 | 1,126 | 5,800 |
| 2022/03/18 | 1,111 | 1,179 | 1,111 | 1,140 | 18,200 |
| 2022/03/17 | 1,117 | 1,154 | 1,107 | 1,119 | 9,300 |
| 2022/03/16 | 1,106 | 1,118 | 1,082 | 1,104 | 6,900 |
| 2022/03/15 | 1,120 | 1,120 | 1,031 | 1,106 | 15,300 |
| 2022/03/14 | 1,145 | 1,180 | 1,050 | 1,094 | 49,300 |
| 2022/03/11 | 1,139 | 1,179 | 1,130 | 1,147 | 21,600 |
| 2022/03/10 | 1,121 | 1,297 | 1,121 | 1,199 | 83,000 |
| 2022/03/09 | 1,100 | 1,119 | 1,073 | 1,086 | 18,400 |
| 2022/03/08 | 1,183 | 1,197 | 1,086 | 1,097 | 21,200 |
| 2022/03/07 | 1,229 | 1,229 | 1,138 | 1,160 | 41,400 |
| 2022/03/04 | 1,324 | 1,341 | 1,252 | 1,259 | 45,300 |
| 2022/03/03 | 1,680 | 1,840 | 1,356 | 1,414 | 195,800 |
| 2022/03/02 | 1,318 | 1,596 | 1,298 | 1,596 | 60,700 |
| 2022/03/01 | 1,215 | 1,418 | 1,196 | 1,296 | 42,300 |
| 2022/02/28 | 1,170 | 1,255 | 1,170 | 1,213 | 10,500 |
| 2022/02/25 | 1,203 | 1,203 | 1,131 | 1,179 | 18,400 |
| 2022/02/24 | 1,110 | 1,297 | 1,110 | 1,143 | 30,900 |
| 2022/02/22 | 1,101 | 1,151 | 1,101 | 1,124 | 3,200 |
| 2022/02/21 | 1,166 | 1,166 | 1,070 | 1,124 | 7,500 |
| 2022/02/18 | 1,177 | 1,211 | 1,140 | 1,188 | 10,600 |
| 2022/02/17 | 1,273 | 1,292 | 1,201 | 1,202 | 19,100 |
| 2022/02/16 | 1,260 | 1,339 | 1,260 | 1,299 | 10,200 |
| 2022/02/15 | 1,312 | 1,347 | 1,250 | 1,251 | 7,300 |
| 2022/02/14 | 1,425 | 1,425 | 1,311 | 1,312 | 20,400 |
| 2022/02/10 | 1,338 | 1,440 | 1,302 | 1,425 | 24,100 |
| 2022/02/09 | 1,274 | 1,405 | 1,232 | 1,368 | 15,700 |
| 2022/02/08 | 1,445 | 1,483 | 1,300 | 1,334 | 39,100 |
| 2022/02/07 | 1,383 | 1,519 | 1,361 | 1,433 | 35,600 |
| 2022/02/04 | 1,290 | 1,380 | 1,260 | 1,358 | 23,200 |
| 2022/02/03 | 1,275 | 1,319 | 1,231 | 1,294 | 22,700 |
| 2022/02/02 | 1,211 | 1,391 | 1,180 | 1,302 | 72,800 |
| 2022/02/01 | 1,200 | 1,200 | 1,150 | 1,181 | 23,000 |
| 2022/01/31 | 1,162 | 1,200 | 1,139 | 1,160 | 40,200 |
| 2022/01/28 | 1,191 | 1,400 | 1,169 | 1,192 | 145,800 |
| 2022/01/27 | 1,188 | 1,280 | 1,154 | 1,154 | 52,900 |
| 2022/01/26 | 1,142 | 1,238 | 1,142 | 1,218 | 42,500 |
| 2022/01/25 | 1,200 | 1,223 | 1,126 | 1,149 | 30,500 |
| 2022/01/24 | 1,254 | 1,269 | 1,186 | 1,215 | 59,500 |
| 2022/01/21 | 1,557 | 1,557 | 1,258 | 1,344 | 111,600 |
| 2022/01/20 | 1,868 | 1,868 | 1,589 | 1,589 | 72,500 |
| 2022/01/19 | 1,829 | 2,098 | 1,795 | 1,989 | 77,800 |
| 2022/01/18 | 1,786 | 1,871 | 1,767 | 1,825 | 23,900 |
| 2022/01/17 | 1,854 | 1,912 | 1,740 | 1,890 | 62,600 |
| 2022/01/14 | 2,031 | 2,152 | 1,900 | 1,934 | 45,000 |
| 2022/01/13 | 2,349 | 2,497 | 2,011 | 2,131 | 163,700 |
| 2022/01/12 | 2,451 | 2,547 | 1,925 | 2,051 | 199,300 |
| 2022/01/11 | 2,198 | 2,283 | 2,133 | 2,283 | 53,700 |
| 2022/01/07 | 1,810 | 2,038 | 1,646 | 1,883 | 216,200 |
| 2022/01/06 | 1,470 | 1,699 | 1,470 | 1,690 | 314,600 |
| 2022/01/05 | 1,270 | 1,411 | 1,201 | 1,399 | 67,900 |
| 2022/01/04 | 1,265 | 1,453 | 1,153 | 1,278 | 93,300 |