1758 太洋基礎工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-044,8804,9354,8804,9251,7004,925
2020-12-034,8804,8804,8804,8801004,880
2020-12-024,8754,9004,8404,8509004,850
2020-12-014,8054,8754,8054,8753,4004,875
2020-11-304,8904,9104,8704,8751,7004,875
2020-11-274,8704,8704,8204,8203004,820
2020-11-264,8104,8204,8004,8001,1004,800
2020-11-254,9154,9204,8504,8806004,880
2020-11-244,9154,9154,9004,9003004,900
2020-11-204,9104,9104,9104,9101004,910
2020-11-194,9104,9104,9104,9102004,910
2020-11-184,9154,9154,9004,9156004,915
2020-11-174,9204,9204,8704,9056004,905
2020-11-164,9004,9004,9004,9001004,900
2020-11-134,9004,9004,8854,8852004,885
2020-11-124,8804,9004,8804,9005004,900
2020-11-114,8304,8554,8304,8456004,845
2020-11-104,8804,8804,8254,8255004,825
2020-11-094,8204,8204,8204,8201004,820
2020-11-064,8604,8604,8404,8403004,840
2020-11-054,8904,8904,8154,8657004,865
2020-11-044,8854,8904,8854,8903004,890
2020-11-02---4,885-4,885
2020-10-30---4,885-4,885
2020-10-294,8104,8854,8104,8855004,885
2020-10-284,8254,8704,8254,8703004,870
2020-10-274,8304,8604,8304,8604004,860
2020-10-264,9254,9254,9004,9004004,900
2020-10-234,8804,9254,8754,9258004,925
2020-10-224,9004,9354,9004,9354004,935
2020-10-214,8904,8904,8904,8901004,890
2020-10-204,8804,9504,8804,9001,0004,900
2020-10-194,9054,9304,8804,8802,1004,880
2020-10-164,8904,9354,8904,9006004,900
2020-10-154,9004,9004,8804,8956004,895
2020-10-144,9404,9404,9004,9307004,930
2020-10-134,9554,9554,9554,9555004,955
2020-10-124,9654,9654,9154,9551,5004,955
2020-10-094,9104,9654,9004,9656004,965
2020-10-084,9004,9204,9004,9202004,920
2020-10-074,8904,9004,8854,8904004,890
2020-10-064,9004,9104,8954,9007004,900
2020-10-054,9204,9404,8904,9406004,940
2020-10-024,9804,9904,8804,8801,1004,880
2020-09-304,9904,9904,9354,9801,6004,980
2020-09-294,9054,9704,9054,9654004,965
2020-09-285,0005,0004,9504,9555004,955
2020-09-254,9104,9304,9004,9309004,930
2020-09-244,9604,9654,9104,9101,4004,910
2020-09-234,9405,0004,9304,9608004,960
2020-09-184,9454,9454,9454,9452004,945
2020-09-174,9204,9254,9154,9154004,915
2020-09-164,9054,9604,9054,9201,1004,920
2020-09-154,9054,9404,9004,9405004,940
2020-09-144,8454,9504,8404,9404,5004,940
2020-09-114,9755,0204,7954,9854,5004,985
2020-09-105,0305,0504,9905,0302,2005,030
2020-09-094,9555,0004,9254,9701,9004,970
2020-09-084,9955,1104,9504,9552,4004,955
2020-09-075,1405,1404,9704,9702,0004,970
2020-09-045,0005,1304,9705,0402,2005,040
2020-09-035,0505,1005,0005,0902,7005,090
2020-09-025,0505,1005,0105,0502,2005,050
2020-09-014,9905,1404,9905,1002,7005,100
2020-08-314,9655,0304,9504,9901,9004,990
2020-08-285,0005,0004,9604,9651,6004,965
2020-08-275,0605,0605,0405,0405005,040
2020-08-264,9704,9954,9554,9959004,995
2020-08-255,0505,0504,9804,9851,4004,985
2020-08-244,9155,0904,9155,0601,2005,060
2020-08-214,9304,9904,8804,9203,5004,920
2020-08-205,0505,0804,9804,9851,2004,985
2020-08-194,9505,0604,9105,0601,6005,060
2020-08-185,0005,0904,9904,9908004,990
2020-08-175,0705,0705,0405,0407005,040
2020-08-145,0505,1004,9805,1001,5005,100
2020-08-135,0805,1005,0705,0706005,070
2020-08-125,0505,0805,0505,0801,4005,080
2020-08-115,3005,3005,0105,0502,3005,050
2020-08-075,3105,3105,3105,3102005,310
2020-08-065,1505,1905,1205,1205005,120
2020-08-055,2905,3004,9805,2401,9005,240
2020-08-045,2905,2905,1905,2007005,200
2020-08-035,2705,2705,2005,2003005,200
2020-07-315,2905,2905,2905,2901005,290
2020-07-305,3205,3205,2105,2906005,290
2020-07-295,3505,3505,2805,3503005,350
2020-07-285,4005,4805,3505,3508005,350
2020-07-275,3205,4005,3205,4005005,400
2020-07-225,1605,3605,1505,2801,2005,280
2020-07-215,1905,2405,1505,2401,2005,240
2020-07-205,2405,2505,1805,1805005,180
2020-07-175,3505,3505,3005,3003005,300
2020-07-165,3005,3005,3005,3001005,300
2020-07-155,3905,4505,3905,4007005,400
2020-07-145,2505,3505,2505,3408005,340
2020-07-135,4805,4805,3505,3501,3005,350
2020-07-105,2705,2805,1805,2808005,280
2020-07-095,3705,3705,2505,2701,0005,270
2020-07-085,4105,4105,2605,3606005,360
2020-07-075,1805,3105,1805,3101,2005,310
2020-07-065,4305,4305,2905,3106005,310
2020-07-035,3505,3505,1005,2301,7005,230
2020-07-025,4305,5305,1205,1401,6005,140
2020-07-015,5005,6305,3805,3802,2005,380
2020-06-305,5905,5905,5905,5901005,590
2020-06-295,4105,4205,3105,3902,1005,390
2020-06-265,5405,6105,4105,5901,5005,590
2020-06-255,5705,6005,4605,5001,0005,500
2020-06-245,6105,6705,5705,6201,0005,620
2020-06-235,5505,7305,5505,6401,5005,640
2020-06-225,6405,7305,4405,7309005,730
2020-06-195,8905,8905,6805,6801,4005,680
2020-06-185,8105,8805,7705,8508005,850
2020-06-175,9205,9205,7405,7401,5005,740
2020-06-165,6805,9005,6005,7403,6005,740
2020-06-156,2006,4005,5805,58010,1005,580
2020-06-125,7806,5805,7406,40014,9006,400
2020-06-115,7905,9805,6205,9808,5005,980
2020-06-105,5705,7805,5505,7802,8005,780
2020-06-095,6005,6405,5005,5702,7005,570
2020-06-085,3505,6005,3505,5201,6005,520
2020-06-055,4605,4605,3305,4301,7005,430
2020-06-045,4805,5005,4105,4607005,460
2020-06-035,4905,5805,3005,3801,5005,380
2020-06-025,4705,5105,2405,3903,1005,390
2020-06-015,6005,6705,4305,4701,3005,470
2020-05-295,8005,8005,4305,5001,8005,500
2020-05-285,8505,9005,7505,7502,1005,750
2020-05-275,6005,9805,6005,7507,5005,750
2020-05-265,4005,5705,4005,5702,6005,570
2020-05-255,1405,4405,1405,3704,6005,370
2020-05-225,0705,1505,0705,1409005,140
2020-05-215,2005,2005,0205,1702,2005,170
2020-05-205,2505,2505,1305,2301,1005,230
2020-05-195,0305,1705,0305,1701,3005,170
2020-05-185,0105,0104,9154,9951,2004,995
2020-05-154,9805,0504,8304,9606,2004,960
2020-05-145,5005,7205,1705,1808,8005,180
2020-05-134,7755,4104,7405,4109,1005,410
2020-05-124,6854,7204,6854,7058004,705
2020-05-114,5604,6754,5604,6652,2004,665
2020-05-084,6054,6054,3004,5052,5004,505
2020-05-074,6304,6504,4604,4652,4004,465
2020-05-014,8404,8854,6804,7001,6004,700
2020-04-304,7604,8504,6554,8002,6004,800
2020-04-284,7004,7654,7004,7604004,760
2020-04-274,7554,7604,6854,6851,1004,685
2020-04-244,7554,7554,7554,7551004,755
2020-04-234,6454,6854,6304,6857004,685
2020-04-224,5554,5654,5554,5653004,565
2020-04-214,7954,7954,6954,6955004,695
2020-04-204,5304,7304,5304,7259004,725
2020-04-174,7054,7204,5004,5901,5004,590
2020-04-164,5504,6604,5504,6356004,635
2020-04-154,7504,8454,5104,6204,0004,620
2020-04-144,6004,7004,4804,7002,9004,700
2020-04-134,6354,6504,5554,5552,7004,555
2020-04-104,5304,6454,5054,5901,7004,590
2020-04-094,5554,6054,4654,6003,1004,600
2020-04-084,6104,6104,4854,4901,8004,490
2020-04-074,3054,7004,3054,6251,0004,625
2020-04-064,4154,4154,3704,3702004,370
2020-04-034,3104,5554,2254,2251,5004,225
2020-04-024,3204,3854,3004,3001,1004,300
2020-04-014,5654,5654,3454,4001,8004,400
2020-03-314,4304,5304,4054,4251,6004,425
2020-03-304,6654,7554,3104,3102,7004,310
2020-03-274,9304,9304,6704,7401,4004,740
2020-03-265,1805,1804,6604,6603,2004,660
2020-03-254,7605,2004,7605,1802,7005,180
2020-03-244,1904,6304,1904,6201,3004,620
2020-03-234,1654,2004,1154,1203,0004,120
2020-03-194,5104,5104,1104,1655,9004,165
2020-03-184,7704,7704,5004,5107,3004,510
2020-03-174,7004,9954,5004,8403,6004,840
2020-03-165,4705,5504,9304,9805,0004,980
2020-03-135,3505,5404,8305,0705,4005,070
2020-03-125,7505,9005,6005,6506,7005,650
2020-03-116,1006,4006,0506,0502,4006,050
2020-03-106,1106,1205,1206,1005,0006,100
2020-03-096,5806,7506,0906,1105,8006,110
2020-03-066,8206,9906,7206,8802,6006,880
2020-03-056,9007,0006,7906,8209006,820
2020-03-046,3506,8706,3506,7602,2006,760
2020-03-037,3607,3606,6106,6508,6006,650
2020-03-026,1107,1006,1106,9008,3006,900
2020-02-286,5306,5306,0206,11010,2006,110
2020-02-277,4007,4006,6606,8709,9006,870
2020-02-267,5007,6407,1807,2507,5007,250
2020-02-257,4207,7607,3807,5006,6007,500
2020-02-217,6508,3107,4107,87013,7007,870
2020-02-207,7007,7507,6807,7301,1007,730
2020-02-197,7107,7407,5907,5902,1007,590
2020-02-187,8107,8107,5507,5604,0007,560
2020-02-177,9907,9907,7907,8902,2007,890
2020-02-147,9108,0507,7708,0102,7008,010
2020-02-137,8107,9207,7507,7603,0007,760
2020-02-127,6708,0207,6607,8103,4007,810
2020-02-107,7207,7207,4107,6308,5007,630
2020-02-077,9707,9707,7807,8002,8007,800
2020-02-068,1008,1407,9507,9705,6007,970
2020-02-058,2108,3408,1808,2005,3008,200
2020-02-048,2008,4408,0508,2807,2008,280
2020-02-037,8608,3407,7108,2706,8008,270
2020-01-317,8808,3307,8808,2507,1008,250
2020-01-307,9308,0707,7207,87011,7007,870
2020-01-298,3108,5207,5007,90031,8007,900
2020-01-288,2008,3608,1608,2707,9008,270
2020-01-278,1808,5008,1508,31013,6008,310
2020-01-249,2109,2908,5508,66022,8008,660
2020-01-239,6009,9509,2409,32032,4009,320
2020-01-229,0109,9908,6809,68090,0009,680
2020-01-217,9809,2707,9008,61045,5008,610
2020-01-207,8708,0707,7407,8306,3007,830
2020-01-177,8007,8007,6407,7203,3007,720
2020-01-168,0008,0007,7307,7702,8007,770
2020-01-157,8008,0507,7807,9304,8007,930
2020-01-148,0908,1407,8707,8705,7007,870
2020-01-108,0008,1907,7507,84011,9007,840
2020-01-097,5908,0407,4807,96014,7007,960
2020-01-087,5107,5607,3207,4405,1007,440
2020-01-077,4007,6407,4007,4307,6007,430
2020-01-067,4707,6307,3307,4307,9007,430

分割・併合履歴 : [2018-07-27]1株→0.2株