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 |
|---|---|---|---|---|---|
| 2024/04/30 | 942 | 949 | 942 | 947 | 1,300 |
| 2024/04/26 | 946 | 950 | 941 | 941 | 1,700 |
| 2024/04/25 | 954 | 958 | 946 | 946 | 3,200 |
| 2024/04/24 | 960 | 960 | 951 | 952 | 1,400 |
| 2024/04/23 | 957 | 958 | 956 | 958 | 1,500 |
| 2024/04/22 | 945 | 958 | 945 | 956 | 2,000 |
| 2024/04/19 | 941 | 942 | 940 | 940 | 2,100 |
| 2024/04/18 | 956 | 959 | 940 | 941 | 1,900 |
| 2024/04/17 | 940 | 941 | 940 | 941 | 2,900 |
| 2024/04/16 | 951 | 954 | 943 | 943 | 1,400 |
| 2024/04/15 | 959 | 961 | 956 | 956 | 2,300 |
| 2024/04/12 | 968 | 972 | 961 | 961 | 3,600 |
| 2024/04/11 | 968 | 968 | 962 | 968 | 800 |
| 2024/04/10 | 975 | 975 | 965 | 966 | 2,400 |
| 2024/04/09 | 969 | 974 | 964 | 971 | 3,800 |
| 2024/04/08 | 956 | 989 | 956 | 964 | 6,900 |
| 2024/04/05 | 948 | 956 | 941 | 956 | 4,100 |
| 2024/04/04 | 945 | 951 | 942 | 951 | 1,600 |
| 2024/04/03 | 940 | 949 | 940 | 945 | 1,500 |
| 2024/04/02 | 944 | 959 | 942 | 943 | 4,400 |
| 2024/04/01 | 940 | 960 | 936 | 950 | 9,300 |
| 2024/03/29 | 928 | 938 | 925 | 934 | 2,600 |
| 2024/03/28 | 903 | 935 | 903 | 928 | 5,700 |
| 2024/03/27 | 919 | 919 | 911 | 915 | 3,900 |
| 2024/03/26 | 908 | 918 | 908 | 910 | 5,600 |
| 2024/03/25 | 910 | 910 | 905 | 909 | 3,500 |
| 2024/03/22 | 916 | 917 | 907 | 908 | 4,100 |
| 2024/03/21 | 915 | 923 | 914 | 916 | 700 |
| 2024/03/19 | 914 | 915 | 914 | 915 | 600 |
| 2024/03/18 | 916 | 916 | 912 | 915 | 2,000 |
| 2024/03/15 | 922 | 924 | 915 | 915 | 3,800 |
| 2024/03/14 | 920 | 927 | 920 | 920 | 1,300 |
| 2024/03/13 | 912 | 927 | 912 | 913 | 3,000 |
| 2024/03/12 | 913 | 915 | 905 | 915 | 3,500 |
| 2024/03/11 | 911 | 911 | 906 | 911 | 1,600 |
| 2024/03/08 | 914 | 918 | 911 | 911 | 2,800 |
| 2024/03/07 | 904 | 929 | 904 | 929 | 6,500 |
| 2024/03/06 | 908 | 908 | 903 | 904 | 2,800 |
| 2024/03/05 | 900 | 907 | 900 | 900 | 3,500 |
| 2024/03/04 | 905 | 905 | 900 | 901 | 2,000 |
| 2024/03/01 | 906 | 909 | 903 | 907 | 2,000 |
| 2024/02/29 | 908 | 914 | 905 | 905 | 3,600 |
| 2024/02/28 | 915 | 915 | 908 | 908 | 2,400 |
| 2024/02/27 | 906 | 907 | 906 | 906 | 3,600 |
| 2024/02/26 | 914 | 920 | 903 | 903 | 3,500 |
| 2024/02/22 | 910 | 929 | 910 | 914 | 2,200 |
| 2024/02/21 | 926 | 926 | 909 | 911 | 1,500 |
| 2024/02/20 | 922 | 926 | 918 | 923 | 1,000 |
| 2024/02/19 | 920 | 928 | 910 | 922 | 2,100 |
| 2024/02/16 | 914 | 938 | 914 | 917 | 2,800 |
| 2024/02/15 | 940 | 940 | 913 | 915 | 4,100 |
| 2024/02/14 | 945 | 945 | 926 | 926 | 2,400 |
| 2024/02/13 | 949 | 949 | 923 | 945 | 3,600 |
| 2024/02/09 | 960 | 960 | 931 | 949 | 6,200 |
| 2024/02/08 | 925 | 951 | 904 | 915 | 15,300 |
| 2024/02/07 | 956 | 1,014 | 893 | 910 | 112,200 |
| 2024/02/06 | 930 | 930 | 904 | 927 | 6,100 |
| 2024/02/05 | 921 | 935 | 920 | 930 | 7,900 |
| 2024/02/02 | 893 | 910 | 888 | 910 | 8,400 |
| 2024/02/01 | 894 | 894 | 888 | 893 | 2,100 |
| 2024/01/31 | 886 | 894 | 886 | 892 | 1,600 |
| 2024/01/30 | 883 | 894 | 883 | 886 | 3,200 |
| 2024/01/29 | 890 | 894 | 885 | 885 | 6,100 |
| 2024/01/26 | 890 | 895 | 888 | 888 | 6,600 |
| 2024/01/25 | 899 | 901 | 895 | 895 | 2,500 |
| 2024/01/24 | 890 | 900 | 890 | 899 | 4,900 |
| 2024/01/23 | 889 | 895 | 889 | 895 | 3,400 |
| 2024/01/22 | 890 | 894 | 888 | 889 | 3,300 |
| 2024/01/19 | 894 | 894 | 881 | 889 | 4,800 |
| 2024/01/18 | 895 | 896 | 880 | 882 | 6,300 |
| 2024/01/17 | 894 | 896 | 889 | 889 | 2,800 |
| 2024/01/16 | 883 | 895 | 883 | 890 | 3,400 |
| 2024/01/15 | 876 | 894 | 876 | 890 | 4,800 |
| 2024/01/12 | 880 | 885 | 872 | 877 | 6,000 |
| 2024/01/11 | 889 | 902 | 872 | 872 | 7,100 |
| 2024/01/10 | 852 | 900 | 852 | 889 | 17,400 |
| 2024/01/09 | 879 | 879 | 847 | 851 | 17,900 |
| 2024/01/05 | 879 | 879 | 851 | 860 | 8,600 |
| 2024/01/04 | 839 | 870 | 839 | 868 | 10,200 |