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 |
|---|---|---|---|---|---|
| 2024/12/30 | 865 | 884 | 865 | 882 | 1,000 |
| 2024/12/27 | 889 | 889 | 859 | 869 | 2,700 |
| 2024/12/26 | 863 | 871 | 855 | 859 | 6,900 |
| 2024/12/25 | 866 | 866 | 860 | 861 | 7,700 |
| 2024/12/24 | 875 | 875 | 862 | 863 | 7,300 |
| 2024/12/23 | 861 | 867 | 861 | 867 | 5,700 |
| 2024/12/20 | 875 | 875 | 870 | 871 | 1,900 |
| 2024/12/19 | 874 | 875 | 874 | 875 | 700 |
| 2024/12/18 | 881 | 881 | 874 | 874 | 300 |
| 2024/12/17 | 881 | 881 | 875 | 878 | 2,200 |
| 2024/12/16 | 882 | 882 | 881 | 881 | 600 |
| 2024/12/13 | 881 | 882 | 881 | 882 | 600 |
| 2024/12/12 | 883 | 884 | 880 | 884 | 3,000 |
| 2024/12/11 | 874 | 883 | 874 | 883 | 900 |
| 2024/12/10 | 874 | 874 | 872 | 872 | 2,900 |
| 2024/12/09 | 878 | 878 | 873 | 874 | 900 |
| 2024/12/06 | 877 | 878 | 873 | 878 | 1,200 |
| 2024/12/05 | 878 | 880 | 876 | 877 | 1,700 |
| 2024/12/04 | 875 | 876 | 871 | 876 | 800 |
| 2024/12/03 | 874 | 875 | 874 | 875 | 1,100 |
| 2024/12/02 | 884 | 884 | 875 | 876 | 1,500 |
| 2024/11/29 | 882 | 882 | 876 | 876 | 400 |
| 2024/11/28 | 880 | 880 | 876 | 880 | 700 |
| 2024/11/27 | 881 | 881 | 880 | 880 | 1,500 |
| 2024/11/26 | 882 | 885 | 880 | 880 | 4,300 |
| 2024/11/25 | 879 | 883 | 879 | 881 | 2,500 |
| 2024/11/22 | 878 | 878 | 878 | 878 | 100 |
| 2024/11/21 | 877 | 877 | 877 | 877 | 100 |
| 2024/11/20 | 877 | 877 | 877 | 877 | 300 |
| 2024/11/19 | 879 | 882 | 877 | 877 | 2,600 |
| 2024/11/18 | 875 | 879 | 872 | 879 | 3,800 |
| 2024/11/15 | 873 | 875 | 870 | 875 | 2,600 |
| 2024/11/14 | 879 | 880 | 871 | 873 | 1,800 |
| 2024/11/13 | 871 | 880 | 870 | 879 | 4,100 |
| 2024/11/12 | 864 | 870 | 864 | 870 | 5,500 |
| 2024/11/11 | 882 | 882 | 860 | 866 | 6,500 |
| 2024/11/08 | 882 | 882 | 870 | 870 | 1,800 |
| 2024/11/07 | 877 | 879 | 866 | 870 | 2,000 |
| 2024/11/06 | 871 | 878 | 863 | 878 | 2,400 |
| 2024/11/05 | 872 | 875 | 871 | 871 | 300 |
| 2024/11/01 | 880 | 880 | 872 | 876 | 2,500 |
| 2024/10/31 | 887 | 887 | 864 | 881 | 4,600 |
| 2024/10/30 | 861 | 889 | 861 | 889 | 2,700 |
| 2024/10/29 | 859 | 860 | 859 | 860 | 500 |
| 2024/10/28 | 856 | 873 | 856 | 859 | 3,000 |
| 2024/10/25 | 864 | 878 | 864 | 878 | 300 |
| 2024/10/24 | 867 | 867 | 863 | 864 | 3,500 |
| 2024/10/23 | 879 | 902 | 870 | 871 | 4,400 |
| 2024/10/22 | 903 | 903 | 882 | 882 | 4,700 |
| 2024/10/21 | 888 | 889 | 888 | 889 | 1,400 |
| 2024/10/18 | 891 | 898 | 888 | 888 | 1,600 |
| 2024/10/17 | 899 | 899 | 891 | 892 | 2,600 |
| 2024/10/16 | 902 | 902 | 888 | 900 | 4,500 |
| 2024/10/15 | 885 | 887 | 885 | 887 | 700 |
| 2024/10/11 | 888 | 894 | 883 | 885 | 3,800 |
| 2024/10/10 | 888 | 888 | 884 | 888 | 3,300 |
| 2024/10/09 | 885 | 888 | 885 | 888 | 2,300 |
| 2024/10/08 | 889 | 896 | 883 | 885 | 5,900 |
| 2024/10/07 | 891 | 895 | 884 | 891 | 8,100 |
| 2024/10/04 | 900 | 900 | 890 | 891 | 7,600 |
| 2024/10/03 | 904 | 905 | 898 | 900 | 10,800 |
| 2024/10/02 | 907 | 907 | 900 | 901 | 5,300 |
| 2024/10/01 | 910 | 914 | 901 | 907 | 15,700 |
| 2024/09/30 | 929 | 929 | 902 | 909 | 14,700 |
| 2024/09/27 | 920 | 941 | 905 | 934 | 70,100 |
| 2024/09/26 | 1,010 | 1,023 | 1,005 | 1,023 | 19,800 |
| 2024/09/25 | 1,005 | 1,010 | 1,003 | 1,010 | 9,300 |
| 2024/09/24 | 1,023 | 1,023 | 1,009 | 1,009 | 10,500 |
| 2024/09/20 | 1,006 | 1,014 | 1,006 | 1,014 | 6,300 |
| 2024/09/19 | 1,009 | 1,012 | 1,005 | 1,006 | 4,700 |
| 2024/09/18 | 1,007 | 1,009 | 1,007 | 1,009 | 2,700 |
| 2024/09/17 | 1,010 | 1,011 | 1,000 | 1,010 | 10,100 |
| 2024/09/13 | 1,010 | 1,015 | 1,010 | 1,015 | 2,300 |
| 2024/09/12 | 1,018 | 1,018 | 1,008 | 1,017 | 4,000 |
| 2024/09/11 | 1,010 | 1,019 | 1,010 | 1,019 | 5,600 |
| 2024/09/10 | 1,012 | 1,020 | 1,007 | 1,018 | 2,200 |
| 2024/09/09 | 1,002 | 1,019 | 1,000 | 1,019 | 5,700 |
| 2024/09/06 | 1,007 | 1,023 | 1,001 | 1,003 | 3,300 |
| 2024/09/05 | 1,006 | 1,008 | 1,001 | 1,008 | 3,900 |
| 2024/09/04 | 1,016 | 1,016 | 1,000 | 1,006 | 12,200 |
| 2024/09/03 | 1,028 | 1,028 | 1,023 | 1,026 | 3,000 |
| 2024/09/02 | 1,028 | 1,031 | 1,026 | 1,026 | 4,800 |
| 2024/08/30 | 1,028 | 1,033 | 1,027 | 1,029 | 4,800 |
| 2024/08/29 | 1,015 | 1,020 | 1,015 | 1,020 | 10,600 |
| 2024/08/28 | 1,013 | 1,014 | 1,010 | 1,014 | 3,300 |
| 2024/08/27 | 1,014 | 1,014 | 1,004 | 1,014 | 3,300 |
| 2024/08/26 | 1,013 | 1,014 | 1,002 | 1,007 | 2,700 |
| 2024/08/23 | 1,013 | 1,015 | 1,008 | 1,015 | 3,600 |
| 2024/08/22 | 1,011 | 1,013 | 1,009 | 1,013 | 1,800 |
| 2024/08/21 | 1,007 | 1,011 | 1,001 | 1,011 | 3,500 |
| 2024/08/20 | 1,010 | 1,019 | 1,000 | 1,007 | 4,500 |
| 2024/08/19 | 992 | 1,015 | 992 | 1,010 | 3,500 |
| 2024/08/16 | 998 | 998 | 991 | 991 | 1,600 |
| 2024/08/15 | 975 | 982 | 975 | 982 | 6,400 |
| 2024/08/14 | 987 | 987 | 952 | 975 | 1,700 |
| 2024/08/13 | 973 | 975 | 965 | 973 | 5,000 |
| 2024/08/09 | 965 | 966 | 965 | 966 | 1,200 |
| 2024/08/08 | 941 | 971 | 940 | 966 | 4,100 |
| 2024/08/07 | 915 | 965 | 915 | 944 | 7,800 |
| 2024/08/06 | 901 | 964 | 899 | 919 | 11,400 |
| 2024/08/05 | 965 | 993 | 899 | 899 | 17,600 |
| 2024/08/02 | 1,017 | 1,035 | 912 | 1,010 | 22,800 |
| 2024/08/01 | 1,050 | 1,050 | 1,000 | 1,019 | 11,600 |
| 2024/07/31 | 1,045 | 1,070 | 1,036 | 1,041 | 8,200 |
| 2024/07/30 | 1,033 | 1,040 | 1,029 | 1,040 | 4,900 |
| 2024/07/29 | 1,022 | 1,030 | 1,022 | 1,029 | 4,200 |
| 2024/07/26 | 1,015 | 1,020 | 1,012 | 1,020 | 4,600 |
| 2024/07/25 | 1,013 | 1,015 | 1,008 | 1,014 | 4,700 |
| 2024/07/24 | 1,011 | 1,013 | 1,011 | 1,012 | 2,900 |
| 2024/07/23 | 1,007 | 1,012 | 1,003 | 1,004 | 6,400 |
| 2024/07/22 | 1,007 | 1,007 | 1,003 | 1,006 | 3,300 |
| 2024/07/19 | 1,006 | 1,006 | 1,002 | 1,003 | 1,500 |
| 2024/07/18 | 1,002 | 1,006 | 1,002 | 1,006 | 3,300 |
| 2024/07/17 | 1,002 | 1,004 | 1,001 | 1,004 | 900 |
| 2024/07/16 | 1,001 | 1,005 | 1,001 | 1,005 | 5,200 |
| 2024/07/12 | 1,000 | 1,002 | 1,000 | 1,002 | 300 |
| 2024/07/11 | 1,000 | 1,002 | 1,000 | 1,000 | 1,100 |
| 2024/07/10 | 1,004 | 1,004 | 1,000 | 1,000 | 1,700 |
| 2024/07/09 | 998 | 1,004 | 998 | 1,003 | 2,100 |
| 2024/07/08 | 1,000 | 1,005 | 999 | 1,003 | 3,300 |
| 2024/07/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 |
| 2024/07/04 | 1,000 | 1,005 | 999 | 1,000 | 4,500 |
| 2024/07/03 | 1,000 | 1,006 | 999 | 999 | 3,900 |
| 2024/07/02 | 999 | 1,000 | 995 | 996 | 2,700 |
| 2024/07/01 | 993 | 1,000 | 993 | 1,000 | 3,200 |
| 2024/06/28 | 1,000 | 1,000 | 993 | 999 | 1,900 |
| 2024/06/27 | 988 | 998 | 987 | 998 | 4,200 |
| 2024/06/26 | 994 | 994 | 988 | 988 | 6,200 |
| 2024/06/25 | 991 | 995 | 990 | 995 | 3,200 |
| 2024/06/24 | 992 | 994 | 988 | 992 | 4,800 |
| 2024/06/21 | 978 | 983 | 978 | 983 | 1,700 |
| 2024/06/20 | 979 | 981 | 974 | 978 | 2,700 |
| 2024/06/19 | 979 | 979 | 972 | 972 | 700 |
| 2024/06/18 | 974 | 975 | 970 | 975 | 2,300 |
| 2024/06/17 | 979 | 980 | 973 | 975 | 1,600 |
| 2024/06/14 | 972 | 975 | 971 | 975 | 1,600 |
| 2024/06/13 | 968 | 972 | 967 | 971 | 800 |
| 2024/06/12 | 969 | 975 | 963 | 963 | 4,200 |
| 2024/06/11 | 965 | 967 | 965 | 967 | 500 |
| 2024/06/10 | 960 | 965 | 960 | 965 | 900 |
| 2024/06/07 | 954 | 965 | 953 | 965 | 1,500 |
| 2024/06/06 | 962 | 962 | 954 | 954 | 25,100 |
| 2024/06/05 | 962 | 962 | 954 | 954 | 600 |
| 2024/06/04 | 959 | 961 | 952 | 960 | 1,700 |
| 2024/06/03 | 959 | 959 | 951 | 951 | 700 |
| 2024/05/31 | 954 | 954 | 946 | 950 | 900 |
| 2024/05/30 | 946 | 946 | 945 | 945 | 600 |
| 2024/05/29 | 945 | 946 | 945 | 946 | 200 |
| 2024/05/28 | 942 | 944 | 942 | 944 | 400 |
| 2024/05/27 | 953 | 956 | 939 | 945 | 600 |
| 2024/05/24 | 943 | 958 | 943 | 958 | 900 |
| 2024/05/23 | 954 | 958 | 949 | 949 | 300 |
| 2024/05/22 | 950 | 959 | 950 | 959 | 2,100 |
| 2024/05/21 | 944 | 950 | 944 | 949 | 2,700 |
| 2024/05/20 | 938 | 958 | 938 | 942 | 1,300 |
| 2024/05/17 | 950 | 950 | 935 | 935 | 1,200 |
| 2024/05/16 | 940 | 951 | 918 | 935 | 13,200 |
| 2024/05/15 | 956 | 965 | 953 | 953 | 3,900 |
| 2024/05/14 | 956 | 961 | 947 | 961 | 2,300 |
| 2024/05/13 | 942 | 956 | 940 | 956 | 1,800 |
| 2024/05/10 | 952 | 961 | 952 | 956 | 600 |
| 2024/05/09 | 958 | 960 | 953 | 960 | 900 |
| 2024/05/08 | 960 | 964 | 929 | 958 | 6,400 |
| 2024/05/07 | 950 | 958 | 948 | 958 | 500 |
| 2024/05/02 | 947 | 951 | 947 | 951 | 600 |
| 2024/05/01 | 943 | 956 | 943 | 947 | 2,100 |
| 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 |