1758 太洋基礎工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-084,8504,8504,8454,8452004,845
2021-12-074,8254,8254,8254,8251004,825
2021-12-064,8504,8504,8504,8505004,850
2021-12-034,8104,8104,8104,8103004,810
2021-12-02---4,850-4,850
2021-12-014,8204,8504,8204,8503004,850
2021-11-304,8904,8904,8904,8901004,890
2021-11-294,8904,8904,8904,8901,8004,890
2021-11-264,9404,9404,8904,8908004,890
2021-11-254,9304,9404,9304,9403004,940
2021-11-244,9104,9554,9104,9257004,925
2021-11-224,9304,9304,9004,9008004,900
2021-11-194,9754,9754,9754,9751004,975
2021-11-184,9604,9704,9004,9202,7004,920
2021-11-174,9804,9804,9604,9603004,960
2021-11-164,9854,9854,9854,9851004,985
2021-11-15---4,980-4,980
2021-11-124,9804,9854,9804,9806004,980
2021-11-114,9804,9804,9804,9806004,980
2021-11-105,0005,0004,9804,9805004,980
2021-11-094,9605,0104,9505,0002,1005,000
2021-11-084,9504,9654,9304,9658004,965
2021-11-05---4,975-4,975
2021-11-044,9754,9754,9754,9751,1004,975
2021-11-02---4,905-4,905
2021-11-014,9054,9054,9054,9051004,905
2021-10-294,9254,9254,9254,9251004,925
2021-10-28---4,970-4,970
2021-10-274,9704,9704,9704,9701004,970
2021-10-264,9004,9004,9004,9003004,900
2021-10-255,0005,0004,9204,9206004,920
2021-10-22---5,000-5,000
2021-10-215,0005,0005,0005,0001005,000
2021-10-205,0005,0005,0005,0001005,000
2021-10-19---4,940-4,940
2021-10-184,9404,9404,9404,9403004,940
2021-10-154,9254,9304,9254,9302004,930
2021-10-144,9254,9254,9254,9251004,925
2021-10-134,9404,9404,9404,9402004,940
2021-10-12---4,940-4,940
2021-10-114,9404,9404,9404,9404004,940
2021-10-084,9604,9604,9604,9601004,960
2021-10-074,9604,9604,9604,9601004,960
2021-10-064,9604,9604,9604,9601,0004,960
2021-10-054,9604,9604,9604,9601004,960
2021-10-045,0005,0305,0005,0302005,030
2021-10-01---5,000-5,000
2021-09-305,0005,0005,0005,0002005,000
2021-09-29---5,020-5,020
2021-09-285,0305,0305,0005,0201,1005,020
2021-09-275,0005,0305,0005,0305005,030
2021-09-245,0005,0004,9604,9608004,960
2021-09-22---4,995-4,995
2021-09-214,9954,9954,9954,9954004,995
2021-09-175,0605,0704,9804,9952,3004,995
2021-09-165,0205,0404,9904,9908004,990
2021-09-155,0305,0304,9955,0104005,010
2021-09-144,9804,9804,9604,9602004,960
2021-09-134,9505,0304,9505,0302005,030
2021-09-104,9504,9504,9504,9507004,950
2021-09-094,9154,9154,9154,9151004,915
2021-09-084,9504,9504,9404,9505004,950
2021-09-075,0005,0004,9504,9508004,950
2021-09-064,9605,0004,9605,0004005,000
2021-09-03---4,960-4,960
2021-09-024,9604,9604,9454,9603004,960
2021-09-015,0605,0605,0605,0601005,060
2021-08-314,9605,1104,9605,1101,3005,110
2021-08-304,9504,9554,9504,9554004,955
2021-08-274,9604,9604,9604,9601004,960
2021-08-264,9604,9604,9604,9601004,960
2021-08-254,9004,9004,9004,9002004,900
2021-08-244,9004,9354,8954,8955004,895
2021-08-23---4,885-4,885
2021-08-204,9004,9204,8854,8851,2004,885
2021-08-194,9104,9104,9104,9103004,910
2021-08-184,9504,9504,9504,9501004,950
2021-08-17---5,050-5,050
2021-08-165,0505,0505,0505,0501005,050
2021-08-135,0805,0805,0505,0503005,050
2021-08-12---4,950-4,950
2021-08-114,9554,9554,9504,9503004,950
2021-08-105,0005,0004,9704,9702004,970
2021-08-065,0205,0205,0005,0005005,000
2021-08-05---5,080-5,080
2021-08-045,0405,0805,0405,0803005,080
2021-08-035,0405,0605,0405,0504005,050
2021-08-02---5,010-5,010
2021-07-305,0605,1005,0105,0105005,010
2021-07-295,0505,0705,0505,06021,6005,060
2021-07-285,0905,1005,0505,0504005,050
2021-07-27---5,090-5,090
2021-07-265,0805,0905,0805,0902005,090
2021-07-215,0605,0805,0505,0803005,080
2021-07-205,1005,1005,1005,1001005,100
2021-07-195,1105,1105,1005,1002005,100
2021-07-165,1005,1105,1005,1107005,110
2021-07-15---5,160-5,160
2021-07-145,1005,1605,1005,1608005,160
2021-07-135,1005,1005,1005,1001005,100
2021-07-125,1005,1005,1005,1002005,100
2021-07-09---5,080-5,080
2021-07-085,1205,1205,0305,0801,3005,080
2021-07-075,1005,1005,1005,1007005,100
2021-07-06---5,190-5,190
2021-07-055,1505,1905,1505,1902005,190
2021-07-025,1005,1005,0805,0803005,080
2021-07-015,1005,1405,1005,1409005,140
2021-06-305,1905,1905,1905,1901005,190
2021-06-295,1005,1905,1005,1905005,190
2021-06-285,1005,1005,1005,1003005,100
2021-06-255,0705,0705,0705,0703005,070
2021-06-245,0605,0705,0605,0702005,070
2021-06-235,0505,0805,0405,0606005,060
2021-06-225,0905,1505,0905,1502005,150
2021-06-215,1505,1505,0305,0802,0005,080
2021-06-185,1305,1505,1305,1502005,150
2021-06-175,1105,1105,1105,1101005,110
2021-06-165,2005,2005,2005,2001005,200
2021-06-155,1205,1205,0705,1009005,100
2021-06-145,3305,3305,2005,2901,0005,290
2021-06-115,3505,3505,2805,3004005,300
2021-06-105,3005,3705,3005,3507005,350
2021-06-095,2305,2605,2305,2607005,260
2021-06-085,1405,2405,1405,2307005,230
2021-06-075,1805,2405,1805,2304005,230
2021-06-045,1305,1705,1205,1701,1005,170
2021-06-035,0605,1605,0605,1206005,120
2021-06-025,0605,1205,0605,1204005,120
2021-06-015,0805,0805,0605,0606005,060
2021-05-315,0805,0805,0805,0802,5005,080
2021-05-285,0305,1005,0305,0801,2005,080
2021-05-275,0405,0405,0405,0401005,040
2021-05-265,1505,1505,0505,0608005,060
2021-05-255,0505,1005,0505,10017,3005,100
2021-05-24---5,050-5,050
2021-05-215,0505,0505,0505,0501005,050
2021-05-20---5,090-5,090
2021-05-195,0905,0905,0905,0902005,090
2021-05-185,0005,0005,0005,0001005,000
2021-05-175,0005,0005,0005,0001005,000
2021-05-145,0105,0505,0105,0506005,050
2021-05-135,1005,1005,0405,0907005,090
2021-05-125,1205,1405,1205,1401,5005,140
2021-05-115,1405,1405,1205,1203005,120
2021-05-105,1305,1405,1205,1201,1005,120
2021-05-07---5,120-5,120
2021-05-065,1105,1505,1005,1207005,120
2021-04-305,1205,1205,0505,1101,1005,110
2021-04-285,1205,1205,1205,1201005,120
2021-04-275,1105,1105,1105,1101005,110
2021-04-265,0705,0705,0705,0701005,070
2021-04-235,0805,0805,0705,0705005,070
2021-04-225,1605,1605,0505,0504005,050
2021-04-215,1205,1405,0605,1401,4005,140
2021-04-205,1705,2005,1705,2007005,200
2021-04-195,1605,1905,1605,1705005,170
2021-04-165,2005,2005,1405,1508005,150
2021-04-155,1505,1605,1205,1204005,120
2021-04-145,1505,1605,1505,1505005,150
2021-04-135,1005,1505,1005,1502005,150
2021-04-125,1405,1405,0605,1008005,100
2021-04-095,0405,1905,0405,1403,3005,140
2021-04-085,0105,0205,0105,0106005,010
2021-04-075,0005,0005,0005,0005005,000
2021-04-065,0105,0105,0105,0103005,010
2021-04-055,0005,0005,0005,0002005,000
2021-04-025,0005,0004,9905,0005005,000
2021-04-015,0005,0005,0005,0001,4005,000
2021-03-31---5,000-5,000
2021-03-305,0005,0005,0005,0001005,000
2021-03-294,9905,0604,9905,0001,3005,000
2021-03-265,0605,0905,0405,0806005,080
2021-03-255,0405,0905,0405,0604005,060
2021-03-245,0305,0405,0005,0402,2005,040
2021-03-235,1005,1005,0605,0601,0005,060
2021-03-225,0705,1005,0605,1006005,100
2021-03-195,1105,1105,0505,0701,1005,070
2021-03-185,1005,1205,1005,1203005,120
2021-03-175,0805,0805,0805,0801005,080
2021-03-165,0705,1905,0505,0502,5005,050
2021-03-154,9405,2504,9305,1007,6005,100
2021-03-124,7704,8904,7704,8801,3004,880
2021-03-114,8004,8004,7604,7604004,760
2021-03-104,8254,8254,8004,8002004,800
2021-03-094,8304,8304,7604,7602004,760
2021-03-084,7554,8004,7554,8006,2004,800
2021-03-054,7554,7554,7004,7509004,750
2021-03-044,7854,7854,7854,7857004,785
2021-03-034,7904,7954,7904,7955004,795
2021-03-024,7254,7254,7004,7009004,700
2021-03-014,8404,8404,8404,8404004,840
2021-02-264,7854,7854,7804,7851,6004,785
2021-02-254,7104,7904,7104,7801,7004,780
2021-02-244,7004,7104,7004,7104004,710
2021-02-224,7054,7054,7054,7052004,705
2021-02-194,6904,7004,6904,6904004,690
2021-02-184,6854,6854,6804,6855004,685
2021-02-174,6654,7154,6654,7155004,715
2021-02-164,7804,7804,6554,6601,1004,660
2021-02-154,7354,7354,6804,6951,3004,695
2021-02-124,7104,7104,6904,6901,1004,690
2021-02-104,7704,7704,7304,7302,0004,730
2021-02-094,8454,8454,7704,7709004,770
2021-02-084,7804,8004,7804,7858004,785
2021-02-054,7504,7654,7304,7654004,765
2021-02-044,7554,7704,7554,7704004,770
2021-02-03---4,745-4,745
2021-02-024,7304,7454,7304,7459004,745
2021-02-014,8054,8204,7904,7951,9004,795
2021-01-294,7904,8204,7154,8108004,810
2021-01-284,8004,8204,7054,7702,6004,770
2021-01-274,9454,9454,8904,9351,4004,935
2021-01-264,9154,9204,9154,9203004,920
2021-01-254,9704,9704,8354,8501,2004,850
2021-01-224,8754,9504,8754,9507004,950
2021-01-214,9104,9154,8804,8801,8004,880
2021-01-205,0205,0204,9204,9203,2004,920
2021-01-195,0505,0705,0505,0704005,070
2021-01-185,0505,0505,0005,0003005,000
2021-01-155,0205,0504,9905,0506005,050
2021-01-145,0705,0805,0305,0307005,030
2021-01-135,0305,0905,0305,0905005,090
2021-01-125,0305,0804,9905,0103,3005,010
2021-01-084,9504,9904,9454,9601,9004,960
2021-01-074,9954,9954,9804,9807004,980
2021-01-065,0105,0105,0005,0009005,000
2021-01-055,0005,0005,0005,0002005,000
2021-01-045,0405,0805,0005,0001,3005,000

分割・併合履歴 : [2018-07-27]1株→0.2株