1758 太洋基礎工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,945 | 1,945 | 1,945 | 1,945 | 200 | 1,945 |
| 2024-07-25 | 1,913 | 1,913 | 1,912 | 1,912 | 1,600 | 1,912 |
| 2024-07-24 | 1,952 | 1,952 | 1,912 | 1,912 | 300 | 1,912 |
| 2024-07-23 | - | - | - | 1,940 | - | 1,940 |
| 2024-07-22 | 1,911 | 1,940 | 1,911 | 1,940 | 3,200 | 1,940 |
| 2024-07-19 | 1,954 | 1,954 | 1,930 | 1,930 | 400 | 1,930 |
| 2024-07-18 | 1,920 | 1,956 | 1,920 | 1,956 | 400 | 1,956 |
| 2024-07-17 | 1,912 | 1,915 | 1,912 | 1,915 | 1,000 | 1,915 |
| 2024-07-16 | 1,962 | 1,962 | 1,900 | 1,911 | 3,100 | 1,911 |
| 2024-07-12 | 1,950 | 1,961 | 1,950 | 1,961 | 200 | 1,961 |
| 2024-07-11 | 1,931 | 1,940 | 1,931 | 1,932 | 600 | 1,932 |
| 2024-07-10 | 1,959 | 1,959 | 1,950 | 1,950 | 400 | 1,950 |
| 2024-07-09 | 1,924 | 1,959 | 1,924 | 1,959 | 600 | 1,959 |
| 2024-07-08 | 1,970 | 1,970 | 1,921 | 1,922 | 2,400 | 1,922 |
| 2024-07-05 | 1,965 | 1,965 | 1,931 | 1,931 | 900 | 1,931 |
| 2024-07-04 | 1,960 | 1,965 | 1,941 | 1,965 | 600 | 1,965 |
| 2024-07-03 | 1,970 | 1,970 | 1,941 | 1,969 | 2,900 | 1,969 |
| 2024-07-02 | 1,978 | 1,978 | 1,951 | 1,970 | 600 | 1,970 |
| 2024-07-01 | 1,965 | 1,978 | 1,965 | 1,978 | 1,400 | 1,978 |
| 2024-06-28 | 1,954 | 1,968 | 1,954 | 1,955 | 500 | 1,955 |
| 2024-06-27 | 1,994 | 1,994 | 1,954 | 1,954 | 35,000 | 1,954 |
| 2024-06-26 | 1,930 | 1,954 | 1,930 | 1,954 | 6,300 | 1,954 |
| 2024-06-25 | - | - | - | 1,930 | - | 1,930 |
| 2024-06-24 | - | - | - | 1,930 | - | 1,930 |
| 2024-06-21 | 1,946 | 1,946 | 1,930 | 1,930 | 200 | 1,930 |
| 2024-06-20 | 1,945 | 1,945 | 1,907 | 1,936 | 3,400 | 1,936 |
| 2024-06-19 | 1,901 | 1,946 | 1,901 | 1,946 | 500 | 1,946 |
| 2024-06-18 | 1,930 | 1,930 | 1,930 | 1,930 | 200 | 1,930 |
| 2024-06-17 | 1,965 | 1,965 | 1,919 | 1,959 | 1,500 | 1,959 |
| 2024-06-14 | 1,961 | 2,019 | 1,890 | 1,974 | 13,700 | 1,974 |
| 2024-06-13 | 2,028 | 2,066 | 2,028 | 2,058 | 3,400 | 2,058 |
| 2024-06-12 | 2,007 | 2,040 | 2,007 | 2,040 | 1,200 | 2,040 |
| 2024-06-11 | 2,020 | 2,030 | 2,020 | 2,030 | 200 | 2,030 |
| 2024-06-10 | 2,028 | 2,029 | 2,010 | 2,014 | 2,500 | 2,014 |
| 2024-06-07 | 2,026 | 2,028 | 2,026 | 2,028 | 1,200 | 2,028 |
| 2024-06-06 | 2,013 | 2,028 | 2,012 | 2,012 | 500 | 2,012 |
| 2024-06-05 | 2,035 | 2,042 | 2,020 | 2,030 | 600 | 2,030 |
| 2024-06-04 | 2,000 | 2,027 | 1,987 | 2,027 | 600 | 2,027 |
| 2024-06-03 | 1,985 | 2,000 | 1,985 | 2,000 | 2,300 | 2,000 |
| 2024-05-31 | 2,011 | 2,011 | 1,985 | 1,985 | 500 | 1,985 |
| 2024-05-30 | 1,995 | 1,995 | 1,995 | 1,995 | 300 | 1,995 |
| 2024-05-29 | 2,020 | 2,045 | 2,020 | 2,045 | 300 | 2,045 |
| 2024-05-28 | 2,022 | 2,023 | 2,020 | 2,020 | 1,700 | 2,020 |
| 2024-05-27 | 2,020 | 2,034 | 2,009 | 2,022 | 900 | 2,022 |
| 2024-05-24 | 1,991 | 2,008 | 1,991 | 2,008 | 500 | 2,008 |
| 2024-05-23 | 2,009 | 2,023 | 1,998 | 2,018 | 1,300 | 2,018 |
| 2024-05-22 | 1,990 | 2,009 | 1,990 | 2,009 | 900 | 2,009 |
| 2024-05-21 | 1,980 | 1,999 | 1,980 | 1,981 | 1,300 | 1,981 |
| 2024-05-20 | 2,018 | 2,018 | 1,980 | 1,985 | 2,400 | 1,985 |
| 2024-05-17 | 2,000 | 2,010 | 1,985 | 2,000 | 1,200 | 2,000 |
| 2024-05-16 | 2,011 | 2,043 | 1,998 | 2,023 | 2,400 | 2,023 |
| 2024-05-15 | 2,025 | 2,030 | 2,010 | 2,020 | 1,700 | 2,020 |
| 2024-05-14 | 2,040 | 2,040 | 2,020 | 2,040 | 1,200 | 2,040 |
| 2024-05-13 | 2,060 | 2,060 | 2,044 | 2,045 | 800 | 2,045 |
| 2024-05-10 | 2,061 | 2,061 | 2,045 | 2,060 | 2,500 | 2,060 |
| 2024-05-09 | 2,064 | 2,064 | 2,061 | 2,061 | 800 | 2,061 |
| 2024-05-08 | 2,064 | 2,064 | 2,046 | 2,046 | 2,900 | 2,046 |
| 2024-05-07 | 2,061 | 2,076 | 2,060 | 2,064 | 1,200 | 2,064 |
| 2024-05-02 | 2,061 | 2,061 | 2,061 | 2,061 | 200 | 2,061 |
| 2024-05-01 | 2,066 | 2,066 | 2,065 | 2,065 | 800 | 2,065 |
| 2024-04-30 | 2,064 | 2,065 | 2,064 | 2,065 | 400 | 2,065 |
| 2024-04-26 | 2,078 | 2,078 | 2,064 | 2,064 | 1,000 | 2,064 |
| 2024-04-25 | 2,062 | 2,072 | 2,062 | 2,064 | 1,100 | 2,064 |
| 2024-04-24 | 2,054 | 2,078 | 2,054 | 2,061 | 1,800 | 2,061 |
| 2024-04-23 | 2,061 | 2,078 | 2,055 | 2,055 | 1,100 | 2,055 |
| 2024-04-22 | 2,086 | 2,086 | 2,061 | 2,061 | 1,300 | 2,061 |
| 2024-04-19 | 2,039 | 2,075 | 2,036 | 2,075 | 1,100 | 2,075 |
| 2024-04-18 | 2,039 | 2,041 | 2,038 | 2,038 | 400 | 2,038 |
| 2024-04-17 | 2,046 | 2,071 | 2,040 | 2,040 | 2,500 | 2,040 |
| 2024-04-16 | 2,062 | 2,062 | 2,046 | 2,046 | 900 | 2,046 |
| 2024-04-15 | 2,050 | 2,065 | 2,050 | 2,051 | 2,200 | 2,051 |
| 2024-04-12 | 2,048 | 2,070 | 2,040 | 2,070 | 2,300 | 2,070 |
| 2024-04-11 | 2,060 | 2,060 | 2,038 | 2,038 | 3,000 | 2,038 |
| 2024-04-10 | 2,055 | 2,055 | 2,055 | 2,055 | 900 | 2,055 |
| 2024-04-09 | 2,075 | 2,076 | 2,050 | 2,056 | 1,200 | 2,056 |
| 2024-04-08 | 2,053 | 2,077 | 2,052 | 2,055 | 800 | 2,055 |
| 2024-04-05 | 2,045 | 2,055 | 2,045 | 2,055 | 300 | 2,055 |
| 2024-04-04 | 2,099 | 2,099 | 2,042 | 2,089 | 1,700 | 2,089 |
| 2024-04-03 | 2,031 | 2,095 | 2,030 | 2,095 | 1,600 | 2,095 |
| 2024-04-02 | 2,089 | 2,089 | 2,050 | 2,050 | 8,200 | 2,050 |
| 2024-04-01 | 2,100 | 2,121 | 2,075 | 2,089 | 4,000 | 2,089 |
| 2024-03-29 | 2,070 | 2,071 | 2,070 | 2,071 | 300 | 2,071 |
| 2024-03-28 | 2,096 | 2,096 | 2,075 | 2,075 | 1,400 | 2,075 |
| 2024-03-27 | 2,076 | 2,080 | 2,070 | 2,080 | 1,200 | 2,080 |
| 2024-03-26 | 2,076 | 2,090 | 2,075 | 2,075 | 700 | 2,075 |
| 2024-03-25 | 2,073 | 2,083 | 2,073 | 2,075 | 1,100 | 2,075 |
| 2024-03-22 | 2,097 | 2,098 | 2,071 | 2,073 | 1,500 | 2,073 |
| 2024-03-21 | 2,069 | 2,100 | 2,069 | 2,093 | 2,900 | 2,093 |
| 2024-03-19 | 2,060 | 2,075 | 2,030 | 2,066 | 4,800 | 2,066 |
| 2024-03-18 | 2,070 | 2,088 | 2,050 | 2,060 | 4,200 | 2,060 |
| 2024-03-15 | 2,175 | 2,300 | 2,020 | 2,090 | 32,400 | 2,090 |
| 2024-03-14 | 1,962 | 2,021 | 1,962 | 2,018 | 11,100 | 2,018 |
| 2024-03-13 | 1,951 | 1,972 | 1,951 | 1,960 | 800 | 1,960 |
| 2024-03-12 | 1,969 | 1,969 | 1,946 | 1,951 | 3,200 | 1,951 |
| 2024-03-11 | 1,960 | 1,976 | 1,960 | 1,973 | 1,300 | 1,973 |
| 2024-03-08 | 1,951 | 1,975 | 1,951 | 1,960 | 4,600 | 1,960 |
| 2024-03-07 | 1,988 | 1,988 | 1,961 | 1,962 | 1,200 | 1,962 |
| 2024-03-06 | 1,983 | 1,983 | 1,983 | 1,983 | 100 | 1,983 |
| 2024-03-05 | 1,964 | 1,975 | 1,950 | 1,950 | 3,500 | 1,950 |
| 2024-03-04 | 1,967 | 1,997 | 1,961 | 1,963 | 1,700 | 1,963 |
| 2024-03-01 | 1,984 | 1,988 | 1,969 | 1,969 | 1,500 | 1,969 |
| 2024-02-29 | 1,971 | 1,987 | 1,970 | 1,987 | 700 | 1,987 |
| 2024-02-28 | 1,953 | 1,985 | 1,953 | 1,970 | 6,000 | 1,970 |
| 2024-02-27 | 1,962 | 1,982 | 1,950 | 1,968 | 2,200 | 1,968 |
| 2024-02-26 | 1,981 | 1,997 | 1,963 | 1,976 | 1,200 | 1,976 |
| 2024-02-22 | 1,957 | 1,991 | 1,957 | 1,990 | 1,700 | 1,990 |
| 2024-02-21 | 2,009 | 2,009 | 1,959 | 1,959 | 300 | 1,959 |
| 2024-02-20 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2024-02-19 | 2,000 | 2,000 | 1,950 | 1,964 | 4,500 | 1,964 |
| 2024-02-16 | 1,986 | 2,000 | 1,981 | 1,999 | 1,800 | 1,999 |
| 2024-02-15 | 2,000 | 2,000 | 1,990 | 1,990 | 400 | 1,990 |
| 2024-02-14 | 2,005 | 2,020 | 2,004 | 2,004 | 500 | 2,004 |
| 2024-02-13 | 1,993 | 2,020 | 1,993 | 2,004 | 1,100 | 2,004 |
| 2024-02-09 | 2,010 | 2,010 | 1,990 | 1,992 | 4,600 | 1,992 |
| 2024-02-08 | 2,014 | 2,014 | 2,010 | 2,010 | 200 | 2,010 |
| 2024-02-07 | 2,011 | 2,011 | 2,000 | 2,010 | 300 | 2,010 |
| 2024-02-06 | 2,011 | 2,011 | 1,999 | 2,011 | 500 | 2,011 |
| 2024-02-05 | 2,000 | 2,011 | 1,999 | 2,011 | 1,300 | 2,011 |
| 2024-02-02 | 2,014 | 2,014 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2024-02-01 | 1,999 | 2,014 | 1,999 | 2,000 | 500 | 2,000 |
| 2024-01-31 | 2,000 | 2,014 | 2,000 | 2,014 | 1,000 | 2,014 |
| 2024-01-30 | 2,009 | 2,014 | 2,000 | 2,003 | 36,000 | 2,003 |
| 2024-01-29 | 2,046 | 2,048 | 2,030 | 2,037 | 2,200 | 2,037 |
| 2024-01-26 | 2,032 | 2,032 | 2,012 | 2,020 | 1,200 | 2,020 |
| 2024-01-25 | 2,070 | 2,070 | 2,032 | 2,032 | 8,400 | 2,032 |
| 2024-01-24 | 2,035 | 2,050 | 2,033 | 2,033 | 3,500 | 2,033 |
| 2024-01-23 | 2,022 | 2,045 | 2,022 | 2,035 | 3,800 | 2,035 |
| 2024-01-22 | 2,011 | 2,030 | 2,007 | 2,022 | 4,000 | 2,022 |
| 2024-01-19 | 2,016 | 2,017 | 2,010 | 2,010 | 700 | 2,010 |
| 2024-01-18 | 2,010 | 2,020 | 2,006 | 2,020 | 1,300 | 2,020 |
| 2024-01-17 | 2,020 | 2,029 | 2,006 | 2,029 | 4,400 | 2,029 |
| 2024-01-16 | 2,035 | 2,035 | 2,000 | 2,026 | 9,100 | 2,026 |
| 2024-01-15 | 2,025 | 2,035 | 1,996 | 2,035 | 7,300 | 2,035 |
| 2024-01-12 | 2,035 | 2,127 | 2,016 | 2,044 | 4,900 | 2,044 |
| 2024-01-11 | 2,061 | 2,075 | 2,002 | 2,016 | 6,300 | 2,016 |
| 2024-01-10 | 2,160 | 2,160 | 2,060 | 2,060 | 34,000 | 2,060 |
| 2024-01-09 | 2,195 | 2,266 | 2,116 | 2,160 | 6,600 | 2,160 |
| 2024-01-05 | 2,093 | 2,160 | 2,093 | 2,160 | 5,000 | 2,160 |
| 2024-01-04 | 2,058 | 2,097 | 2,000 | 2,080 | 8,000 | 2,080 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株
