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 |
|---|---|---|---|---|---|
| 2025/11/04 | 674 | 674 | 669 | 669 | 4,900 |
| 2025/10/31 | 700 | 700 | 668 | 680 | 17,900 |
| 2025/10/30 | 715 | 715 | 693 | 700 | 10,500 |
| 2025/10/29 | 720 | 720 | 716 | 716 | 10,400 |
| 2025/10/28 | 730 | 730 | 723 | 723 | 2,800 |
| 2025/10/27 | 730 | 733 | 726 | 730 | 8,100 |
| 2025/10/24 | 731 | 733 | 726 | 730 | 4,800 |
| 2025/10/23 | 722 | 731 | 720 | 730 | 9,000 |
| 2025/10/22 | 731 | 733 | 726 | 726 | 9,900 |
| 2025/10/21 | 728 | 735 | 728 | 731 | 5,600 |
| 2025/10/20 | 734 | 736 | 733 | 733 | 9,100 |
| 2025/10/17 | 733 | 740 | 728 | 740 | 14,300 |
| 2025/10/16 | 735 | 742 | 732 | 735 | 7,700 |
| 2025/10/15 | 741 | 746 | 735 | 735 | 8,300 |
| 2025/10/14 | 741 | 747 | 732 | 734 | 18,200 |
| 2025/10/10 | 746 | 755 | 746 | 746 | 10,800 |
| 2025/10/09 | 754 | 757 | 748 | 749 | 19,200 |
| 2025/10/08 | 755 | 767 | 750 | 754 | 19,600 |
| 2025/10/07 | 765 | 767 | 752 | 760 | 23,700 |
| 2025/10/06 | 770 | 776 | 765 | 765 | 15,100 |
| 2025/10/03 | 775 | 775 | 754 | 767 | 26,300 |
| 2025/10/02 | 769 | 777 | 752 | 770 | 21,200 |
| 2025/10/01 | 780 | 780 | 771 | 771 | 15,100 |
| 2025/09/30 | 797 | 799 | 780 | 780 | 30,500 |
| 2025/09/29 | 800 | 801 | 780 | 790 | 62,500 |
| 2025/09/26 | 835 | 842 | 830 | 832 | 128,700 |
| 2025/09/25 | 998 | 998 | 840 | 859 | 234,500 |
| 2025/09/24 | 1,007 | 1,009 | 1,002 | 1,004 | 7,400 |
| 2025/09/22 | 1,005 | 1,009 | 996 | 1,009 | 13,200 |
| 2025/09/19 | 1,006 | 1,006 | 994 | 1,006 | 5,900 |
| 2025/09/18 | 995 | 999 | 992 | 999 | 4,700 |
| 2025/09/17 | 996 | 996 | 992 | 995 | 3,400 |
| 2025/09/16 | 998 | 1,002 | 990 | 996 | 12,500 |
| 2025/09/12 | 1,001 | 1,001 | 998 | 998 | 3,900 |
| 2025/09/11 | 999 | 1,000 | 998 | 999 | 5,000 |
| 2025/09/10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,800 |
| 2025/09/09 | 1,003 | 1,003 | 1,000 | 1,000 | 2,100 |
| 2025/09/08 | 1,000 | 1,003 | 1,000 | 1,003 | 5,400 |
| 2025/09/05 | 1,006 | 1,006 | 999 | 1,000 | 5,000 |
| 2025/09/04 | 1,000 | 1,005 | 999 | 1,001 | 3,800 |
| 2025/09/03 | 1,000 | 1,006 | 999 | 1,006 | 7,800 |
| 2025/09/02 | 1,001 | 1,006 | 1,000 | 1,000 | 12,600 |
| 2025/09/01 | 1,000 | 1,009 | 1,000 | 1,004 | 11,600 |
| 2025/08/29 | 998 | 1,005 | 998 | 1,001 | 10,400 |
| 2025/08/28 | 1,005 | 1,007 | 1,000 | 1,006 | 12,000 |
| 2025/08/27 | 1,005 | 1,005 | 1,001 | 1,004 | 2,400 |
| 2025/08/26 | 1,007 | 1,007 | 999 | 1,000 | 2,100 |
| 2025/08/25 | 998 | 1,004 | 998 | 1,004 | 3,700 |
| 2025/08/22 | 1,001 | 1,002 | 998 | 999 | 2,800 |
| 2025/08/21 | 1,009 | 1,009 | 1,000 | 1,005 | 5,100 |
| 2025/08/20 | 999 | 1,008 | 997 | 1,008 | 1,400 |
| 2025/08/19 | 1,000 | 1,002 | 1,000 | 1,002 | 700 |
| 2025/08/18 | 1,000 | 1,006 | 998 | 998 | 2,100 |
| 2025/08/15 | 1,009 | 1,009 | 998 | 998 | 6,300 |
| 2025/08/14 | 1,000 | 1,010 | 998 | 1,009 | 4,000 |
| 2025/08/13 | 1,005 | 1,009 | 996 | 996 | 4,300 |
| 2025/08/12 | 995 | 1,000 | 995 | 997 | 3,200 |
| 2025/08/08 | 1,005 | 1,005 | 994 | 994 | 7,500 |
| 2025/08/07 | 1,002 | 1,003 | 1,001 | 1,002 | 3,000 |
| 2025/08/06 | 1,004 | 1,004 | 1,002 | 1,002 | 500 |
| 2025/08/05 | 1,001 | 1,004 | 1,001 | 1,004 | 1,200 |
| 2025/08/04 | 1,002 | 1,011 | 999 | 1,002 | 5,100 |
| 2025/08/01 | 1,006 | 1,009 | 1,002 | 1,009 | 1,500 |
| 2025/07/31 | 1,006 | 1,013 | 1,000 | 1,006 | 4,000 |
| 2025/07/30 | 1,004 | 1,017 | 1,004 | 1,006 | 1,300 |
| 2025/07/29 | 1,012 | 1,026 | 1,001 | 1,009 | 4,900 |
| 2025/07/28 | 1,036 | 1,039 | 999 | 1,010 | 5,800 |
| 2025/07/25 | 1,020 | 1,032 | 1,020 | 1,021 | 3,100 |
| 2025/07/24 | 1,016 | 1,020 | 1,013 | 1,020 | 500 |
| 2025/07/23 | 1,012 | 1,027 | 1,010 | 1,016 | 3,600 |
| 2025/07/22 | 1,013 | 1,032 | 1,013 | 1,031 | 2,600 |
| 2025/07/18 | 1,038 | 1,038 | 1,020 | 1,021 | 1,600 |
| 2025/07/17 | 1,010 | 1,058 | 1,009 | 1,045 | 28,000 |
| 2025/07/16 | 1,005 | 1,007 | 994 | 1,007 | 2,200 |
| 2025/07/15 | 1,010 | 1,015 | 998 | 1,005 | 6,900 |
| 2025/07/14 | 1,009 | 1,020 | 1,003 | 1,010 | 9,900 |
| 2025/07/11 | 994 | 1,000 | 994 | 999 | 3,500 |
| 2025/07/10 | 994 | 994 | 994 | 994 | 200 |
| 2025/07/09 | 995 | 998 | 995 | 998 | 1,100 |
| 2025/07/08 | 997 | 998 | 995 | 995 | 600 |
| 2025/07/07 | 992 | 1,000 | 990 | 990 | 4,300 |
| 2025/07/04 | 997 | 997 | 994 | 995 | 700 |
| 2025/07/03 | 997 | 997 | 997 | 997 | 100 |
| 2025/07/02 | 999 | 999 | 994 | 994 | 2,000 |
| 2025/07/01 | 994 | 998 | 994 | 995 | 700 |
| 2025/06/30 | 999 | 999 | 994 | 994 | 1,500 |
| 2025/06/27 | 994 | 998 | 992 | 993 | 3,000 |
| 2025/06/26 | 996 | 996 | 987 | 994 | 1,600 |
| 2025/06/25 | 985 | 986 | 984 | 986 | 900 |
| 2025/06/24 | 990 | 1,000 | 985 | 988 | 4,300 |
| 2025/06/23 | 995 | 995 | 990 | 990 | 1,200 |
| 2025/06/20 | 987 | 1,000 | 984 | 991 | 5,500 |
| 2025/06/19 | 991 | 991 | 991 | 991 | 500 |
| 2025/06/18 | 983 | 988 | 982 | 987 | 2,100 |
| 2025/06/17 | 980 | 982 | 978 | 980 | 900 |
| 2025/06/16 | 980 | 980 | 977 | 980 | 500 |
| 2025/06/13 | 983 | 983 | 975 | 975 | 2,100 |
| 2025/06/12 | 977 | 985 | 977 | 983 | 2,300 |
| 2025/06/11 | 977 | 977 | 975 | 975 | 600 |
| 2025/06/10 | 977 | 977 | 977 | 977 | 900 |
| 2025/06/09 | 984 | 984 | 973 | 975 | 2,500 |
| 2025/06/06 | 980 | 980 | 976 | 980 | 800 |
| 2025/06/05 | 985 | 985 | 972 | 979 | 2,100 |
| 2025/06/04 | 975 | 979 | 973 | 973 | 3,100 |
| 2025/06/03 | 978 | 985 | 977 | 977 | 700 |
| 2025/06/02 | 975 | 986 | 975 | 986 | 2,400 |
| 2025/05/30 | 967 | 975 | 966 | 975 | 800 |
| 2025/05/29 | 976 | 976 | 963 | 967 | 1,000 |
| 2025/05/28 | 961 | 975 | 961 | 975 | 2,300 |
| 2025/05/27 | 973 | 973 | 960 | 960 | 300 |
| 2025/05/26 | 978 | 978 | 960 | 969 | 3,600 |
| 2025/05/23 | 976 | 976 | 952 | 963 | 2,200 |
| 2025/05/22 | 969 | 969 | 960 | 960 | 2,200 |
| 2025/05/21 | 970 | 970 | 970 | 970 | 1,200 |
| 2025/05/20 | 978 | 994 | 968 | 975 | 3,200 |
| 2025/05/19 | 948 | 975 | 948 | 963 | 3,900 |
| 2025/05/16 | 943 | 960 | 943 | 948 | 3,900 |
| 2025/05/15 | 951 | 953 | 943 | 943 | 3,500 |
| 2025/05/14 | 940 | 960 | 940 | 953 | 2,400 |
| 2025/05/13 | 941 | 941 | 930 | 940 | 600 |
| 2025/05/12 | 939 | 939 | 931 | 931 | 1,200 |
| 2025/05/09 | 941 | 947 | 939 | 939 | 700 |
| 2025/05/08 | 940 | 940 | 939 | 939 | 1,600 |
| 2025/05/07 | 940 | 940 | 938 | 938 | 200 |
| 2025/05/02 | 928 | 935 | 928 | 935 | 400 |
| 2025/05/01 | 925 | 950 | 925 | 935 | 3,100 |
| 2025/04/30 | 932 | 937 | 932 | 935 | 800 |
| 2025/04/28 | 923 | 1,007 | 918 | 933 | 19,700 |
| 2025/04/25 | 957 | 970 | 950 | 950 | 1,700 |
| 2025/04/24 | 971 | 971 | 954 | 954 | 2,800 |
| 2025/04/23 | 985 | 997 | 970 | 973 | 7,500 |
| 2025/04/22 | 966 | 989 | 952 | 985 | 7,000 |
| 2025/04/21 | 995 | 995 | 968 | 973 | 9,300 |
| 2025/04/18 | 1,000 | 1,000 | 955 | 999 | 41,400 |
| 2025/04/17 | 901 | 997 | 880 | 982 | 113,000 |
| 2025/04/16 | 913 | 963 | 888 | 890 | 55,900 |
| 2025/04/15 | 926 | 937 | 912 | 913 | 5,800 |
| 2025/04/14 | 934 | 934 | 908 | 921 | 2,900 |
| 2025/04/11 | 887 | 950 | 874 | 877 | 60,200 |
| 2025/04/10 | 875 | 887 | 874 | 887 | 3,000 |
| 2025/04/09 | 856 | 874 | 852 | 870 | 5,400 |
| 2025/04/08 | 839 | 868 | 835 | 860 | 10,200 |
| 2025/04/07 | 875 | 875 | 839 | 839 | 17,900 |
| 2025/04/04 | 878 | 911 | 877 | 882 | 6,600 |
| 2025/04/03 | 877 | 880 | 877 | 879 | 3,400 |
| 2025/04/02 | 894 | 894 | 882 | 890 | 2,200 |
| 2025/04/01 | 902 | 902 | 885 | 893 | 3,600 |
| 2025/03/31 | 917 | 920 | 891 | 891 | 2,900 |
| 2025/03/28 | 883 | 920 | 883 | 902 | 5,100 |
| 2025/03/27 | 896 | 899 | 887 | 887 | 2,300 |
| 2025/03/26 | 895 | 898 | 886 | 898 | 1,300 |
| 2025/03/25 | 893 | 894 | 886 | 893 | 3,700 |
| 2025/03/24 | 894 | 894 | 885 | 885 | 2,800 |
| 2025/03/21 | 894 | 895 | 889 | 889 | 2,100 |
| 2025/03/19 | 885 | 898 | 884 | 888 | 2,600 |
| 2025/03/18 | 883 | 887 | 883 | 885 | 2,100 |
| 2025/03/17 | 898 | 899 | 886 | 886 | 1,500 |
| 2025/03/14 | 891 | 898 | 891 | 898 | 2,200 |
| 2025/03/13 | 888 | 888 | 886 | 888 | 600 |
| 2025/03/12 | 885 | 885 | 884 | 885 | 1,200 |
| 2025/03/11 | 881 | 885 | 878 | 885 | 2,000 |
| 2025/03/10 | 881 | 881 | 881 | 881 | 600 |
| 2025/03/07 | 877 | 883 | 877 | 883 | 1,800 |
| 2025/03/06 | 885 | 885 | 883 | 883 | 700 |
| 2025/03/05 | 882 | 883 | 878 | 880 | 1,600 |
| 2025/03/04 | 877 | 883 | 877 | 883 | 700 |
| 2025/03/03 | 889 | 889 | 876 | 884 | 1,400 |
| 2025/02/28 | 888 | 888 | 876 | 880 | 1,200 |
| 2025/02/27 | 880 | 888 | 880 | 888 | 1,000 |
| 2025/02/26 | 892 | 892 | 877 | 878 | 1,800 |
| 2025/02/25 | 895 | 895 | 886 | 886 | 1,300 |
| 2025/02/21 | 880 | 880 | 880 | 880 | 200 |
| 2025/02/20 | 879 | 892 | 878 | 892 | 1,400 |
| 2025/02/19 | 892 | 892 | 877 | 878 | 2,500 |
| 2025/02/18 | 880 | 897 | 880 | 892 | 1,200 |
| 2025/02/17 | 883 | 890 | 880 | 880 | 7,100 |
| 2025/02/14 | 904 | 906 | 891 | 898 | 1,700 |
| 2025/02/13 | 899 | 908 | 893 | 904 | 1,000 |
| 2025/02/12 | 886 | 896 | 886 | 896 | 3,800 |
| 2025/02/10 | 885 | 889 | 883 | 889 | 2,300 |
| 2025/02/07 | 883 | 885 | 883 | 884 | 1,800 |
| 2025/02/06 | 881 | 883 | 881 | 883 | 400 |
| 2025/02/05 | 882 | 882 | 881 | 881 | 1,200 |
| 2025/02/04 | 882 | 882 | 882 | 882 | 300 |
| 2025/02/03 | 884 | 884 | 876 | 882 | 1,100 |
| 2025/01/31 | 877 | 884 | 877 | 884 | 1,900 |
| 2025/01/30 | 883 | 883 | 879 | 879 | 3,900 |
| 2025/01/29 | 886 | 886 | 880 | 883 | 1,500 |
| 2025/01/28 | 886 | 886 | 886 | 886 | 200 |
| 2025/01/27 | 885 | 887 | 872 | 887 | 2,100 |
| 2025/01/24 | 880 | 886 | 878 | 885 | 1,000 |
| 2025/01/23 | 880 | 880 | 871 | 879 | 700 |
| 2025/01/22 | 882 | 887 | 882 | 886 | 4,400 |
| 2025/01/21 | 871 | 872 | 868 | 872 | 800 |
| 2025/01/20 | 872 | 873 | 862 | 866 | 2,700 |
| 2025/01/17 | 873 | 877 | 872 | 872 | 1,400 |
| 2025/01/16 | 878 | 878 | 872 | 872 | 1,700 |
| 2025/01/15 | 873 | 876 | 873 | 874 | 2,800 |
| 2025/01/14 | 872 | 872 | 872 | 872 | 1,400 |
| 2025/01/10 | 873 | 874 | 873 | 874 | 300 |
| 2025/01/09 | 878 | 878 | 874 | 874 | 1,700 |
| 2025/01/08 | 876 | 882 | 876 | 882 | 1,100 |
| 2025/01/07 | 871 | 882 | 871 | 882 | 3,100 |
| 2025/01/06 | 867 | 880 | 867 | 871 | 7,500 |