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 |
| 2022-05-19 | 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
