1758 太洋基礎工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-08 | 5,060 | 5,060 | 5,060 | 5,060 | 300 | 5,060 |
| 2022-12-07 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 5,050 |
| 2022-12-06 | 5,050 | 5,050 | 5,050 | 5,050 | 200 | 5,050 |
| 2022-12-05 | 5,040 | 5,050 | 5,040 | 5,050 | 800 | 5,050 |
| 2022-12-02 | - | - | - | 5,090 | - | 5,090 |
| 2022-12-01 | - | - | - | 5,090 | - | 5,090 |
| 2022-11-30 | - | - | - | 5,090 | - | 5,090 |
| 2022-11-29 | - | - | - | 5,090 | - | 5,090 |
| 2022-11-28 | 5,090 | 5,090 | 5,090 | 5,090 | 100 | 5,090 |
| 2022-11-25 | - | - | - | 5,090 | - | 5,090 |
| 2022-11-24 | 5,090 | 5,090 | 5,090 | 5,090 | 1,800 | 5,090 |
| 2022-11-22 | 5,180 | 5,180 | 5,060 | 5,090 | 400 | 5,090 |
| 2022-11-21 | 5,010 | 5,120 | 5,000 | 5,120 | 800 | 5,120 |
| 2022-11-18 | - | - | - | 5,070 | - | 5,070 |
| 2022-11-17 | 5,070 | 5,070 | 5,070 | 5,070 | 100 | 5,070 |
| 2022-11-16 | - | - | - | 5,100 | - | 5,100 |
| 2022-11-15 | 5,110 | 5,110 | 5,080 | 5,100 | 500 | 5,100 |
| 2022-11-14 | 5,150 | 5,150 | 5,150 | 5,150 | 100 | 5,150 |
| 2022-11-11 | - | - | - | 5,150 | - | 5,150 |
| 2022-11-10 | 5,150 | 5,150 | 5,150 | 5,150 | 100 | 5,150 |
| 2022-11-09 | 5,150 | 5,150 | 5,150 | 5,150 | 400 | 5,150 |
| 2022-11-08 | - | - | - | 5,190 | - | 5,190 |
| 2022-11-07 | - | - | - | 5,190 | - | 5,190 |
| 2022-11-04 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 5,190 |
| 2022-11-02 | 5,180 | 5,190 | 5,180 | 5,190 | 400 | 5,190 |
| 2022-11-01 | 5,200 | 5,200 | 5,180 | 5,180 | 200 | 5,180 |
| 2022-10-31 | 5,130 | 5,240 | 5,130 | 5,240 | 800 | 5,240 |
| 2022-10-28 | - | - | - | 5,360 | - | 5,360 |
| 2022-10-27 | 5,360 | 5,360 | 5,360 | 5,360 | 700 | 5,360 |
| 2022-10-26 | 5,370 | 5,370 | 5,360 | 5,360 | 300 | 5,360 |
| 2022-10-25 | 5,310 | 5,340 | 5,310 | 5,340 | 200 | 5,340 |
| 2022-10-24 | - | - | - | 5,300 | - | 5,300 |
| 2022-10-21 | - | - | - | 5,300 | - | 5,300 |
| 2022-10-20 | 5,290 | 5,300 | 5,290 | 5,300 | 700 | 5,300 |
| 2022-10-19 | - | - | - | 5,280 | - | 5,280 |
| 2022-10-18 | 5,280 | 5,280 | 5,280 | 5,280 | 100 | 5,280 |
| 2022-10-17 | 5,300 | 5,300 | 5,270 | 5,270 | 500 | 5,270 |
| 2022-10-14 | 5,410 | 5,410 | 5,300 | 5,300 | 400 | 5,300 |
| 2022-10-13 | 5,260 | 5,260 | 5,220 | 5,220 | 200 | 5,220 |
| 2022-10-12 | 5,170 | 5,200 | 5,170 | 5,200 | 200 | 5,200 |
| 2022-10-11 | - | - | - | 5,150 | - | 5,150 |
| 2022-10-07 | 5,250 | 5,250 | 5,150 | 5,150 | 200 | 5,150 |
| 2022-10-06 | 5,110 | 5,110 | 5,110 | 5,110 | 300 | 5,110 |
| 2022-10-05 | 5,190 | 5,190 | 5,140 | 5,140 | 200 | 5,140 |
| 2022-10-04 | - | - | - | 5,090 | - | 5,090 |
| 2022-10-03 | 5,140 | 5,140 | 5,000 | 5,090 | 1,600 | 5,090 |
| 2022-09-30 | 5,220 | 5,300 | 5,140 | 5,140 | 600 | 5,140 |
| 2022-09-29 | 5,050 | 5,120 | 5,050 | 5,120 | 200 | 5,120 |
| 2022-09-28 | 5,250 | 5,250 | 5,010 | 5,050 | 1,700 | 5,050 |
| 2022-09-27 | 5,330 | 5,330 | 5,220 | 5,220 | 400 | 5,220 |
| 2022-09-26 | 5,300 | 5,300 | 5,260 | 5,260 | 300 | 5,260 |
| 2022-09-22 | 5,290 | 5,290 | 5,210 | 5,260 | 400 | 5,260 |
| 2022-09-21 | 5,270 | 5,290 | 5,160 | 5,250 | 1,200 | 5,250 |
| 2022-09-20 | 5,210 | 5,290 | 5,150 | 5,170 | 2,900 | 5,170 |
| 2022-09-16 | 5,370 | 5,370 | 5,160 | 5,210 | 5,900 | 5,210 |
| 2022-09-15 | 5,280 | 5,590 | 5,280 | 5,530 | 10,100 | 5,530 |
| 2022-09-14 | 5,670 | 5,870 | 5,600 | 5,780 | 6,000 | 5,780 |
| 2022-09-13 | 5,450 | 6,190 | 5,350 | 5,870 | 37,200 | 5,870 |
| 2022-09-12 | 5,270 | 5,440 | 5,200 | 5,350 | 2,900 | 5,350 |
| 2022-09-09 | 5,200 | 5,230 | 5,160 | 5,170 | 2,000 | 5,170 |
| 2022-09-08 | 5,130 | 5,200 | 5,130 | 5,200 | 2,700 | 5,200 |
| 2022-09-07 | 5,210 | 5,450 | 5,120 | 5,170 | 5,900 | 5,170 |
| 2022-09-06 | 5,270 | 5,290 | 5,110 | 5,140 | 6,200 | 5,140 |
| 2022-09-05 | 5,390 | 5,560 | 5,200 | 5,430 | 5,800 | 5,430 |
| 2022-09-02 | 5,390 | 6,000 | 5,270 | 5,490 | 24,800 | 5,490 |
| 2022-09-01 | 6,630 | 7,100 | 5,450 | 5,790 | 78,400 | 5,790 |
| 2022-08-31 | 5,300 | 6,110 | 5,210 | 6,110 | 17,100 | 6,110 |
| 2022-08-30 | 5,100 | 5,110 | 5,100 | 5,110 | 200 | 5,110 |
| 2022-08-29 | - | - | - | 5,200 | - | 5,200 |
| 2022-08-26 | 5,250 | 5,250 | 5,150 | 5,200 | 900 | 5,200 |
| 2022-08-25 | 5,360 | 5,860 | 5,050 | 5,050 | 9,800 | 5,050 |
| 2022-08-24 | 4,945 | 5,360 | 4,945 | 5,300 | 4,300 | 5,300 |
| 2022-08-23 | - | - | - | 4,945 | - | 4,945 |
| 2022-08-22 | - | - | - | 4,945 | - | 4,945 |
| 2022-08-19 | - | - | - | 4,945 | - | 4,945 |
| 2022-08-18 | - | - | - | 4,945 | - | 4,945 |
| 2022-08-17 | 4,945 | 4,945 | 4,945 | 4,945 | 200 | 4,945 |
| 2022-08-16 | - | - | - | 4,880 | - | 4,880 |
| 2022-08-15 | - | - | - | 4,880 | - | 4,880 |
| 2022-08-12 | 4,820 | 4,880 | 4,820 | 4,880 | 1,000 | 4,880 |
| 2022-08-10 | 4,960 | 4,960 | 4,960 | 4,960 | 200 | 4,960 |
| 2022-08-09 | - | - | - | 4,960 | - | 4,960 |
| 2022-08-08 | 4,970 | 4,970 | 4,960 | 4,960 | 200 | 4,960 |
| 2022-08-05 | - | - | - | 4,900 | - | 4,900 |
| 2022-08-04 | - | - | - | 4,900 | - | 4,900 |
| 2022-08-03 | - | - | - | 4,900 | - | 4,900 |
| 2022-08-02 | 4,830 | 4,900 | 4,830 | 4,900 | 300 | 4,900 |
| 2022-08-01 | 4,950 | 4,950 | 4,900 | 4,900 | 200 | 4,900 |
| 2022-07-29 | 4,860 | 4,950 | 4,860 | 4,950 | 1,200 | 4,950 |
| 2022-07-28 | 5,000 | 5,000 | 4,860 | 4,860 | 26,100 | 4,860 |
| 2022-07-27 | 4,970 | 4,970 | 4,970 | 4,970 | 100 | 4,970 |
| 2022-07-26 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2022-07-25 | 5,000 | 5,000 | 5,000 | 5,000 | 500 | 5,000 |
| 2022-07-22 | - | - | - | 5,000 | - | 5,000 |
| 2022-07-21 | - | - | - | 5,000 | - | 5,000 |
| 2022-07-20 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2022-07-19 | - | - | - | 5,000 | - | 5,000 |
| 2022-07-15 | - | - | - | 5,000 | - | 5,000 |
| 2022-07-14 | - | - | - | 5,000 | - | 5,000 |
| 2022-07-13 | 4,990 | 5,000 | 4,990 | 5,000 | 300 | 5,000 |
| 2022-07-12 | 4,915 | 4,915 | 4,915 | 4,915 | 100 | 4,915 |
| 2022-07-11 | - | - | - | 4,915 | - | 4,915 |
| 2022-07-08 | 4,985 | 4,985 | 4,915 | 4,915 | 300 | 4,915 |
| 2022-07-07 | 4,975 | 4,980 | 4,975 | 4,975 | 300 | 4,975 |
| 2022-07-06 | 4,905 | 4,905 | 4,905 | 4,905 | 100 | 4,905 |
| 2022-07-05 | 4,905 | 4,905 | 4,835 | 4,905 | 400 | 4,905 |
| 2022-07-04 | 4,955 | 4,975 | 4,955 | 4,975 | 500 | 4,975 |
| 2022-07-01 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | 4,870 |
| 2022-06-30 | - | - | - | 4,780 | - | 4,780 |
| 2022-06-29 | - | - | - | 4,780 | - | 4,780 |
| 2022-06-28 | - | - | - | 4,780 | - | 4,780 |
| 2022-06-27 | 4,790 | 4,790 | 4,780 | 4,780 | 200 | 4,780 |
| 2022-06-24 | - | - | - | 4,695 | - | 4,695 |
| 2022-06-23 | 4,695 | 4,695 | 4,695 | 4,695 | 100 | 4,695 |
| 2022-06-22 | 4,690 | 4,690 | 4,690 | 4,690 | 100 | 4,690 |
| 2022-06-21 | - | - | - | 4,690 | - | 4,690 |
| 2022-06-20 | 4,680 | 4,690 | 4,640 | 4,690 | 3,800 | 4,690 |
| 2022-06-17 | - | - | - | 4,890 | - | 4,890 |
| 2022-06-16 | 4,880 | 4,910 | 4,870 | 4,890 | 900 | 4,890 |
| 2022-06-15 | 4,810 | 4,875 | 4,810 | 4,875 | 900 | 4,875 |
| 2022-06-14 | 4,840 | 4,840 | 4,785 | 4,810 | 700 | 4,810 |
| 2022-06-13 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2022-06-10 | 4,720 | 4,720 | 4,720 | 4,720 | 100 | 4,720 |
| 2022-06-09 | 4,720 | 4,720 | 4,720 | 4,720 | 100 | 4,720 |
| 2022-06-08 | - | - | - | 4,675 | - | 4,675 |
| 2022-06-07 | 4,675 | 4,675 | 4,675 | 4,675 | 100 | 4,675 |
| 2022-06-06 | - | - | - | 4,665 | - | 4,665 |
| 2022-06-03 | - | - | - | 4,665 | - | 4,665 |
| 2022-06-02 | - | - | - | 4,665 | - | 4,665 |
| 2022-06-01 | 4,720 | 4,720 | 4,665 | 4,665 | 600 | 4,665 |
| 2022-05-31 | 4,735 | 4,735 | 4,665 | 4,665 | 600 | 4,665 |
| 2022-05-30 | 4,665 | 4,665 | 4,665 | 4,665 | 200 | 4,665 |
| 2022-05-27 | - | - | - | 4,665 | - | 4,665 |
| 2022-05-26 | - | - | - | 4,665 | - | 4,665 |
| 2022-05-25 | 4,665 | 4,665 | 4,665 | 4,665 | 1,800 | 4,665 |
| 2022-05-24 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 4,660 |
| 2022-05-23 | - | - | - | 4,700 | - | 4,700 |
| 2022-05-20 | - | - | - | 4,700 | - | 4,700 |
| 2022-05-19 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2022-05-18 | 4,725 | 4,745 | 4,725 | 4,745 | 300 | 4,745 |
| 2022-05-17 | - | - | - | 4,795 | - | 4,795 |
| 2022-05-16 | - | - | - | 4,795 | - | 4,795 |
| 2022-05-13 | 4,725 | 4,795 | 4,725 | 4,795 | 200 | 4,795 |
| 2022-05-12 | - | - | - | 4,795 | - | 4,795 |
| 2022-05-11 | 4,820 | 4,820 | 4,795 | 4,795 | 1,200 | 4,795 |
| 2022-05-10 | 4,705 | 4,795 | 4,705 | 4,795 | 200 | 4,795 |
| 2022-05-09 | 4,705 | 4,705 | 4,705 | 4,705 | 100 | 4,705 |
| 2022-05-06 | - | - | - | 4,640 | - | 4,640 |
| 2022-05-02 | - | - | - | 4,640 | - | 4,640 |
| 2022-04-28 | 4,640 | 4,640 | 4,640 | 4,640 | 100 | 4,640 |
| 2022-04-27 | 4,625 | 4,680 | 4,625 | 4,680 | 200 | 4,680 |
| 2022-04-26 | - | - | - | 4,680 | - | 4,680 |
| 2022-04-25 | 4,750 | 4,750 | 4,680 | 4,680 | 200 | 4,680 |
| 2022-04-22 | - | - | - | 4,750 | - | 4,750 |
| 2022-04-21 | - | - | - | 4,750 | - | 4,750 |
| 2022-04-20 | - | - | - | 4,750 | - | 4,750 |
| 2022-04-19 | - | - | - | 4,750 | - | 4,750 |
| 2022-04-18 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 4,750 |
| 2022-04-15 | - | - | - | 4,610 | - | 4,610 |
| 2022-04-14 | - | - | - | 4,610 | - | 4,610 |
| 2022-04-13 | 4,645 | 4,645 | 4,610 | 4,610 | 200 | 4,610 |
| 2022-04-12 | 4,745 | 4,745 | 4,715 | 4,715 | 200 | 4,715 |
| 2022-04-11 | 4,745 | 4,745 | 4,745 | 4,745 | 100 | 4,745 |
| 2022-04-08 | - | - | - | 4,700 | - | 4,700 |
| 2022-04-07 | - | - | - | 4,700 | - | 4,700 |
| 2022-04-06 | 4,700 | 4,700 | 4,700 | 4,700 | 600 | 4,700 |
| 2022-04-05 | - | - | - | 4,650 | - | 4,650 |
| 2022-04-04 | 4,610 | 4,650 | 4,610 | 4,650 | 300 | 4,650 |
| 2022-04-01 | 4,610 | 4,615 | 4,610 | 4,615 | 200 | 4,615 |
| 2022-03-31 | - | - | - | 4,610 | - | 4,610 |
| 2022-03-30 | - | - | - | 4,610 | - | 4,610 |
| 2022-03-29 | 4,605 | 4,610 | 4,605 | 4,610 | 300 | 4,610 |
| 2022-03-28 | 4,680 | 4,690 | 4,600 | 4,600 | 500 | 4,600 |
| 2022-03-25 | 4,680 | 4,680 | 4,680 | 4,680 | 100 | 4,680 |
| 2022-03-24 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 4,660 |
| 2022-03-23 | - | - | - | 4,660 | - | 4,660 |
| 2022-03-22 | 4,710 | 4,710 | 4,660 | 4,660 | 300 | 4,660 |
| 2022-03-18 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 4,660 |
| 2022-03-17 | - | - | - | 4,625 | - | 4,625 |
| 2022-03-16 | - | - | - | 4,625 | - | 4,625 |
| 2022-03-15 | 4,615 | 4,625 | 4,615 | 4,625 | 400 | 4,625 |
| 2022-03-14 | 4,540 | 4,600 | 4,540 | 4,600 | 600 | 4,600 |
| 2022-03-11 | 4,495 | 4,495 | 4,495 | 4,495 | 200 | 4,495 |
| 2022-03-10 | - | - | - | 4,495 | - | 4,495 |
| 2022-03-09 | 4,495 | 4,495 | 4,495 | 4,495 | 100 | 4,495 |
| 2022-03-08 | 4,520 | 4,520 | 4,480 | 4,480 | 400 | 4,480 |
| 2022-03-07 | - | - | - | 4,545 | - | 4,545 |
| 2022-03-04 | 4,545 | 4,545 | 4,545 | 4,545 | 200 | 4,545 |
| 2022-03-03 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 2022-03-02 | - | - | - | 4,600 | - | 4,600 |
| 2022-03-01 | - | - | - | 4,600 | - | 4,600 |
| 2022-02-28 | - | - | - | 4,600 | - | 4,600 |
| 2022-02-25 | 4,600 | 4,600 | 4,600 | 4,600 | 400 | 4,600 |
| 2022-02-24 | 4,620 | 4,620 | 4,600 | 4,600 | 800 | 4,600 |
| 2022-02-22 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 4,620 |
| 2022-02-21 | - | - | - | 4,645 | - | 4,645 |
| 2022-02-18 | - | - | - | 4,645 | - | 4,645 |
| 2022-02-17 | - | - | - | 4,645 | - | 4,645 |
| 2022-02-16 | 4,645 | 4,645 | 4,645 | 4,645 | 200 | 4,645 |
| 2022-02-15 | 4,670 | 4,700 | 4,670 | 4,670 | 300 | 4,670 |
| 2022-02-14 | - | - | - | 4,670 | - | 4,670 |
| 2022-02-10 | 4,700 | 4,700 | 4,670 | 4,670 | 900 | 4,670 |
| 2022-02-09 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2022-02-08 | 4,730 | 4,730 | 4,700 | 4,700 | 800 | 4,700 |
| 2022-02-07 | 4,690 | 4,745 | 4,690 | 4,745 | 300 | 4,745 |
| 2022-02-04 | 4,730 | 4,735 | 4,700 | 4,700 | 600 | 4,700 |
| 2022-02-03 | - | - | - | 4,725 | - | 4,725 |
| 2022-02-02 | 4,725 | 4,725 | 4,720 | 4,725 | 400 | 4,725 |
| 2022-02-01 | 4,820 | 4,820 | 4,750 | 4,750 | 200 | 4,750 |
| 2022-01-31 | 4,790 | 4,830 | 4,760 | 4,820 | 1,000 | 4,820 |
| 2022-01-28 | 4,750 | 4,790 | 4,695 | 4,790 | 26,100 | 4,790 |
| 2022-01-27 | 4,985 | 4,985 | 4,920 | 4,920 | 700 | 4,920 |
| 2022-01-26 | 4,980 | 4,980 | 4,965 | 4,965 | 200 | 4,965 |
| 2022-01-25 | 4,990 | 4,990 | 4,980 | 4,980 | 200 | 4,980 |
| 2022-01-24 | 4,920 | 4,920 | 4,920 | 4,920 | 200 | 4,920 |
| 2022-01-21 | - | - | - | 5,020 | - | 5,020 |
| 2022-01-20 | 4,940 | 5,020 | 4,940 | 5,020 | 700 | 5,020 |
| 2022-01-19 | - | - | - | 4,970 | - | 4,970 |
| 2022-01-18 | - | - | - | 4,970 | - | 4,970 |
| 2022-01-17 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 | 4,970 |
| 2022-01-14 | 4,970 | 4,970 | 4,970 | 4,970 | 200 | 4,970 |
| 2022-01-13 | - | - | - | 4,975 | - | 4,975 |
| 2022-01-12 | 5,020 | 5,040 | 4,975 | 4,975 | 800 | 4,975 |
| 2022-01-11 | 4,970 | 4,970 | 4,965 | 4,965 | 500 | 4,965 |
| 2022-01-07 | - | - | - | 4,985 | - | 4,985 |
| 2022-01-06 | 4,985 | 4,985 | 4,985 | 4,985 | 200 | 4,985 |
| 2022-01-05 | 5,030 | 5,030 | 5,030 | 5,030 | 200 | 5,030 |
| 2022-01-04 | 5,030 | 5,030 | 5,030 | 5,030 | 100 | 5,030 |
分割・併合履歴 ： [2018-07-27]1株→0.2株