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
2022-05-20---4,700-4,700
2022-05-194,7004,7004,7004,7001004,700
2022-05-184,7254,7454,7254,7453004,745
2022-05-17---4,795-4,795
2022-05-16---4,795-4,795
2022-05-134,7254,7954,7254,7952004,795
2022-05-12---4,795-4,795
2022-05-114,8204,8204,7954,7951,2004,795
2022-05-104,7054,7954,7054,7952004,795
2022-05-094,7054,7054,7054,7051004,705
2022-05-06---4,640-4,640
2022-05-02---4,640-4,640
2022-04-284,6404,6404,6404,6401004,640
2022-04-274,6254,6804,6254,6802004,680
2022-04-26---4,680-4,680
2022-04-254,7504,7504,6804,6802004,680
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
2022-04-184,7504,7504,7504,7501004,750
2022-04-15---4,610-4,610
2022-04-14---4,610-4,610
2022-04-134,6454,6454,6104,6102004,610
2022-04-124,7454,7454,7154,7152004,715
2022-04-114,7454,7454,7454,7451004,745
2022-04-08---4,700-4,700
2022-04-07---4,700-4,700
2022-04-064,7004,7004,7004,7006004,700
2022-04-05---4,650-4,650
2022-04-044,6104,6504,6104,6503004,650
2022-04-014,6104,6154,6104,6152004,615
2022-03-31---4,610-4,610
2022-03-30---4,610-4,610
2022-03-294,6054,6104,6054,6103004,610
2022-03-284,6804,6904,6004,6005004,600
2022-03-254,6804,6804,6804,6801004,680
2022-03-244,6604,6604,6604,6601004,660
2022-03-23---4,660-4,660
2022-03-224,7104,7104,6604,6603004,660
2022-03-184,6604,6604,6604,6601004,660
2022-03-17---4,625-4,625
2022-03-16---4,625-4,625
2022-03-154,6154,6254,6154,6254004,625
2022-03-144,5404,6004,5404,6006004,600
2022-03-114,4954,4954,4954,4952004,495
2022-03-10---4,495-4,495
2022-03-094,4954,4954,4954,4951004,495
2022-03-084,5204,5204,4804,4804004,480
2022-03-07---4,545-4,545
2022-03-044,5454,5454,5454,5452004,545
2022-03-034,6004,6004,6004,6001004,600
2022-03-02---4,600-4,600
2022-03-01---4,600-4,600
2022-02-28---4,600-4,600
2022-02-254,6004,6004,6004,6004004,600
2022-02-244,6204,6204,6004,6008004,600
2022-02-224,6204,6204,6204,6201004,620
2022-02-21---4,645-4,645
2022-02-18---4,645-4,645
2022-02-17---4,645-4,645
2022-02-164,6454,6454,6454,6452004,645
2022-02-154,6704,7004,6704,6703004,670
2022-02-14---4,670-4,670
2022-02-104,7004,7004,6704,6709004,670
2022-02-094,7004,7004,7004,7001004,700
2022-02-084,7304,7304,7004,7008004,700
2022-02-074,6904,7454,6904,7453004,745
2022-02-044,7304,7354,7004,7006004,700
2022-02-03---4,725-4,725
2022-02-024,7254,7254,7204,7254004,725
2022-02-014,8204,8204,7504,7502004,750
2022-01-314,7904,8304,7604,8201,0004,820
2022-01-284,7504,7904,6954,79026,1004,790
2022-01-274,9854,9854,9204,9207004,920
2022-01-264,9804,9804,9654,9652004,965
2022-01-254,9904,9904,9804,9802004,980
2022-01-244,9204,9204,9204,9202004,920
2022-01-21---5,020-5,020
2022-01-204,9405,0204,9405,0207005,020
2022-01-19---4,970-4,970
2022-01-18---4,970-4,970
2022-01-174,9704,9704,9704,9701,0004,970
2022-01-144,9704,9704,9704,9702004,970
2022-01-13---4,975-4,975
2022-01-125,0205,0404,9754,9758004,975
2022-01-114,9704,9704,9654,9655004,965
2022-01-07---4,985-4,985
2022-01-064,9854,9854,9854,9852004,985
2022-01-055,0305,0305,0305,0302005,030
2022-01-045,0305,0305,0305,0301005,030

分割・併合履歴 : [2018-07-27]1株→0.2株