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
2022-12-085,0605,0605,0605,0603005,060
2022-12-075,0505,0505,0505,0501005,050
2022-12-065,0505,0505,0505,0502005,050
2022-12-055,0405,0505,0405,0508005,050
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
2022-11-285,0905,0905,0905,0901005,090
2022-11-25---5,090-5,090
2022-11-245,0905,0905,0905,0901,8005,090
2022-11-225,1805,1805,0605,0904005,090
2022-11-215,0105,1205,0005,1208005,120
2022-11-18---5,070-5,070
2022-11-175,0705,0705,0705,0701005,070
2022-11-16---5,100-5,100
2022-11-155,1105,1105,0805,1005005,100
2022-11-145,1505,1505,1505,1501005,150
2022-11-11---5,150-5,150
2022-11-105,1505,1505,1505,1501005,150
2022-11-095,1505,1505,1505,1504005,150
2022-11-08---5,190-5,190
2022-11-07---5,190-5,190
2022-11-045,1905,1905,1905,1901005,190
2022-11-025,1805,1905,1805,1904005,190
2022-11-015,2005,2005,1805,1802005,180
2022-10-315,1305,2405,1305,2408005,240
2022-10-28---5,360-5,360
2022-10-275,3605,3605,3605,3607005,360
2022-10-265,3705,3705,3605,3603005,360
2022-10-255,3105,3405,3105,3402005,340
2022-10-24---5,300-5,300
2022-10-21---5,300-5,300
2022-10-205,2905,3005,2905,3007005,300
2022-10-19---5,280-5,280
2022-10-185,2805,2805,2805,2801005,280
2022-10-175,3005,3005,2705,2705005,270
2022-10-145,4105,4105,3005,3004005,300
2022-10-135,2605,2605,2205,2202005,220
2022-10-125,1705,2005,1705,2002005,200
2022-10-11---5,150-5,150
2022-10-075,2505,2505,1505,1502005,150
2022-10-065,1105,1105,1105,1103005,110
2022-10-055,1905,1905,1405,1402005,140
2022-10-04---5,090-5,090
2022-10-035,1405,1405,0005,0901,6005,090
2022-09-305,2205,3005,1405,1406005,140
2022-09-295,0505,1205,0505,1202005,120
2022-09-285,2505,2505,0105,0501,7005,050
2022-09-275,3305,3305,2205,2204005,220
2022-09-265,3005,3005,2605,2603005,260
2022-09-225,2905,2905,2105,2604005,260
2022-09-215,2705,2905,1605,2501,2005,250
2022-09-205,2105,2905,1505,1702,9005,170
2022-09-165,3705,3705,1605,2105,9005,210
2022-09-155,2805,5905,2805,53010,1005,530
2022-09-145,6705,8705,6005,7806,0005,780
2022-09-135,4506,1905,3505,87037,2005,870
2022-09-125,2705,4405,2005,3502,9005,350
2022-09-095,2005,2305,1605,1702,0005,170
2022-09-085,1305,2005,1305,2002,7005,200
2022-09-075,2105,4505,1205,1705,9005,170
2022-09-065,2705,2905,1105,1406,2005,140
2022-09-055,3905,5605,2005,4305,8005,430
2022-09-025,3906,0005,2705,49024,8005,490
2022-09-016,6307,1005,4505,79078,4005,790
2022-08-315,3006,1105,2106,11017,1006,110
2022-08-305,1005,1105,1005,1102005,110
2022-08-29---5,200-5,200
2022-08-265,2505,2505,1505,2009005,200
2022-08-255,3605,8605,0505,0509,8005,050
2022-08-244,9455,3604,9455,3004,3005,300
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
2022-08-174,9454,9454,9454,9452004,945
2022-08-16---4,880-4,880
2022-08-15---4,880-4,880
2022-08-124,8204,8804,8204,8801,0004,880
2022-08-104,9604,9604,9604,9602004,960
2022-08-09---4,960-4,960
2022-08-084,9704,9704,9604,9602004,960
2022-08-05---4,900-4,900
2022-08-04---4,900-4,900
2022-08-03---4,900-4,900
2022-08-024,8304,9004,8304,9003004,900
2022-08-014,9504,9504,9004,9002004,900
2022-07-294,8604,9504,8604,9501,2004,950
2022-07-285,0005,0004,8604,86026,1004,860
2022-07-274,9704,9704,9704,9701004,970
2022-07-265,0005,0005,0005,0001005,000
2022-07-255,0005,0005,0005,0005005,000
2022-07-22---5,000-5,000
2022-07-21---5,000-5,000
2022-07-205,0005,0005,0005,0001005,000
2022-07-19---5,000-5,000
2022-07-15---5,000-5,000
2022-07-14---5,000-5,000
2022-07-134,9905,0004,9905,0003005,000
2022-07-124,9154,9154,9154,9151004,915
2022-07-11---4,915-4,915
2022-07-084,9854,9854,9154,9153004,915
2022-07-074,9754,9804,9754,9753004,975
2022-07-064,9054,9054,9054,9051004,905
2022-07-054,9054,9054,8354,9054004,905
2022-07-044,9554,9754,9554,9755004,975
2022-07-014,8704,8704,8704,8701004,870
2022-06-30---4,780-4,780
2022-06-29---4,780-4,780
2022-06-28---4,780-4,780
2022-06-274,7904,7904,7804,7802004,780
2022-06-24---4,695-4,695
2022-06-234,6954,6954,6954,6951004,695
2022-06-224,6904,6904,6904,6901004,690
2022-06-21---4,690-4,690
2022-06-204,6804,6904,6404,6903,8004,690
2022-06-17---4,890-4,890
2022-06-164,8804,9104,8704,8909004,890
2022-06-154,8104,8754,8104,8759004,875
2022-06-144,8404,8404,7854,8107004,810
2022-06-134,7004,7004,7004,7001004,700
2022-06-104,7204,7204,7204,7201004,720
2022-06-094,7204,7204,7204,7201004,720
2022-06-08---4,675-4,675
2022-06-074,6754,6754,6754,6751004,675
2022-06-06---4,665-4,665
2022-06-03---4,665-4,665
2022-06-02---4,665-4,665
2022-06-014,7204,7204,6654,6656004,665
2022-05-314,7354,7354,6654,6656004,665
2022-05-304,6654,6654,6654,6652004,665
2022-05-27---4,665-4,665
2022-05-26---4,665-4,665
2022-05-254,6654,6654,6654,6651,8004,665
2022-05-244,6604,6604,6604,6601004,660
2022-05-23---4,700-4,700
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