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 |
|---|---|---|---|---|---|---|
| 2021-08-04 | 5,040 | 5,080 | 5,040 | 5,080 | 300 | 5,080 |
| 2021-08-03 | 5,040 | 5,060 | 5,040 | 5,050 | 400 | 5,050 |
| 2021-08-02 | - | - | - | 5,010 | - | 5,010 |
| 2021-07-30 | 5,060 | 5,100 | 5,010 | 5,010 | 500 | 5,010 |
| 2021-07-29 | 5,050 | 5,070 | 5,050 | 5,060 | 21,600 | 5,060 |
| 2021-07-28 | 5,090 | 5,100 | 5,050 | 5,050 | 400 | 5,050 |
| 2021-07-27 | - | - | - | 5,090 | - | 5,090 |
| 2021-07-26 | 5,080 | 5,090 | 5,080 | 5,090 | 200 | 5,090 |
| 2021-07-21 | 5,060 | 5,080 | 5,050 | 5,080 | 300 | 5,080 |
| 2021-07-20 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 5,100 |
| 2021-07-19 | 5,110 | 5,110 | 5,100 | 5,100 | 200 | 5,100 |
| 2021-07-16 | 5,100 | 5,110 | 5,100 | 5,110 | 700 | 5,110 |
| 2021-07-15 | - | - | - | 5,160 | - | 5,160 |
| 2021-07-14 | 5,100 | 5,160 | 5,100 | 5,160 | 800 | 5,160 |
| 2021-07-13 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 5,100 |
| 2021-07-12 | 5,100 | 5,100 | 5,100 | 5,100 | 200 | 5,100 |
| 2021-07-09 | - | - | - | 5,080 | - | 5,080 |
| 2021-07-08 | 5,120 | 5,120 | 5,030 | 5,080 | 1,300 | 5,080 |
| 2021-07-07 | 5,100 | 5,100 | 5,100 | 5,100 | 700 | 5,100 |
| 2021-07-06 | - | - | - | 5,190 | - | 5,190 |
| 2021-07-05 | 5,150 | 5,190 | 5,150 | 5,190 | 200 | 5,190 |
| 2021-07-02 | 5,100 | 5,100 | 5,080 | 5,080 | 300 | 5,080 |
| 2021-07-01 | 5,100 | 5,140 | 5,100 | 5,140 | 900 | 5,140 |
| 2021-06-30 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 5,190 |
| 2021-06-29 | 5,100 | 5,190 | 5,100 | 5,190 | 500 | 5,190 |
| 2021-06-28 | 5,100 | 5,100 | 5,100 | 5,100 | 300 | 5,100 |
| 2021-06-25 | 5,070 | 5,070 | 5,070 | 5,070 | 300 | 5,070 |
| 2021-06-24 | 5,060 | 5,070 | 5,060 | 5,070 | 200 | 5,070 |
| 2021-06-23 | 5,050 | 5,080 | 5,040 | 5,060 | 600 | 5,060 |
| 2021-06-22 | 5,090 | 5,150 | 5,090 | 5,150 | 200 | 5,150 |
| 2021-06-21 | 5,150 | 5,150 | 5,030 | 5,080 | 2,000 | 5,080 |
| 2021-06-18 | 5,130 | 5,150 | 5,130 | 5,150 | 200 | 5,150 |
| 2021-06-17 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 5,110 |
| 2021-06-16 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 2021-06-15 | 5,120 | 5,120 | 5,070 | 5,100 | 900 | 5,100 |
| 2021-06-14 | 5,330 | 5,330 | 5,200 | 5,290 | 1,000 | 5,290 |
| 2021-06-11 | 5,350 | 5,350 | 5,280 | 5,300 | 400 | 5,300 |
| 2021-06-10 | 5,300 | 5,370 | 5,300 | 5,350 | 700 | 5,350 |
| 2021-06-09 | 5,230 | 5,260 | 5,230 | 5,260 | 700 | 5,260 |
| 2021-06-08 | 5,140 | 5,240 | 5,140 | 5,230 | 700 | 5,230 |
| 2021-06-07 | 5,180 | 5,240 | 5,180 | 5,230 | 400 | 5,230 |
| 2021-06-04 | 5,130 | 5,170 | 5,120 | 5,170 | 1,100 | 5,170 |
| 2021-06-03 | 5,060 | 5,160 | 5,060 | 5,120 | 600 | 5,120 |
| 2021-06-02 | 5,060 | 5,120 | 5,060 | 5,120 | 400 | 5,120 |
| 2021-06-01 | 5,080 | 5,080 | 5,060 | 5,060 | 600 | 5,060 |
| 2021-05-31 | 5,080 | 5,080 | 5,080 | 5,080 | 2,500 | 5,080 |
| 2021-05-28 | 5,030 | 5,100 | 5,030 | 5,080 | 1,200 | 5,080 |
| 2021-05-27 | 5,040 | 5,040 | 5,040 | 5,040 | 100 | 5,040 |
| 2021-05-26 | 5,150 | 5,150 | 5,050 | 5,060 | 800 | 5,060 |
| 2021-05-25 | 5,050 | 5,100 | 5,050 | 5,100 | 17,300 | 5,100 |
| 2021-05-24 | - | - | - | 5,050 | - | 5,050 |
| 2021-05-21 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 5,050 |
| 2021-05-20 | - | - | - | 5,090 | - | 5,090 |
| 2021-05-19 | 5,090 | 5,090 | 5,090 | 5,090 | 200 | 5,090 |
| 2021-05-18 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2021-05-17 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2021-05-14 | 5,010 | 5,050 | 5,010 | 5,050 | 600 | 5,050 |
| 2021-05-13 | 5,100 | 5,100 | 5,040 | 5,090 | 700 | 5,090 |
| 2021-05-12 | 5,120 | 5,140 | 5,120 | 5,140 | 1,500 | 5,140 |
| 2021-05-11 | 5,140 | 5,140 | 5,120 | 5,120 | 300 | 5,120 |
| 2021-05-10 | 5,130 | 5,140 | 5,120 | 5,120 | 1,100 | 5,120 |
| 2021-05-07 | - | - | - | 5,120 | - | 5,120 |
| 2021-05-06 | 5,110 | 5,150 | 5,100 | 5,120 | 700 | 5,120 |
| 2021-04-30 | 5,120 | 5,120 | 5,050 | 5,110 | 1,100 | 5,110 |
| 2021-04-28 | 5,120 | 5,120 | 5,120 | 5,120 | 100 | 5,120 |
| 2021-04-27 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 5,110 |
| 2021-04-26 | 5,070 | 5,070 | 5,070 | 5,070 | 100 | 5,070 |
| 2021-04-23 | 5,080 | 5,080 | 5,070 | 5,070 | 500 | 5,070 |
| 2021-04-22 | 5,160 | 5,160 | 5,050 | 5,050 | 400 | 5,050 |
| 2021-04-21 | 5,120 | 5,140 | 5,060 | 5,140 | 1,400 | 5,140 |
| 2021-04-20 | 5,170 | 5,200 | 5,170 | 5,200 | 700 | 5,200 |
| 2021-04-19 | 5,160 | 5,190 | 5,160 | 5,170 | 500 | 5,170 |
| 2021-04-16 | 5,200 | 5,200 | 5,140 | 5,150 | 800 | 5,150 |
| 2021-04-15 | 5,150 | 5,160 | 5,120 | 5,120 | 400 | 5,120 |
| 2021-04-14 | 5,150 | 5,160 | 5,150 | 5,150 | 500 | 5,150 |
| 2021-04-13 | 5,100 | 5,150 | 5,100 | 5,150 | 200 | 5,150 |
| 2021-04-12 | 5,140 | 5,140 | 5,060 | 5,100 | 800 | 5,100 |
| 2021-04-09 | 5,040 | 5,190 | 5,040 | 5,140 | 3,300 | 5,140 |
| 2021-04-08 | 5,010 | 5,020 | 5,010 | 5,010 | 600 | 5,010 |
| 2021-04-07 | 5,000 | 5,000 | 5,000 | 5,000 | 500 | 5,000 |
| 2021-04-06 | 5,010 | 5,010 | 5,010 | 5,010 | 300 | 5,010 |
| 2021-04-05 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 5,000 |
| 2021-04-02 | 5,000 | 5,000 | 4,990 | 5,000 | 500 | 5,000 |
| 2021-04-01 | 5,000 | 5,000 | 5,000 | 5,000 | 1,400 | 5,000 |
| 2021-03-31 | - | - | - | 5,000 | - | 5,000 |
| 2021-03-30 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2021-03-29 | 4,990 | 5,060 | 4,990 | 5,000 | 1,300 | 5,000 |
| 2021-03-26 | 5,060 | 5,090 | 5,040 | 5,080 | 600 | 5,080 |
| 2021-03-25 | 5,040 | 5,090 | 5,040 | 5,060 | 400 | 5,060 |
| 2021-03-24 | 5,030 | 5,040 | 5,000 | 5,040 | 2,200 | 5,040 |
| 2021-03-23 | 5,100 | 5,100 | 5,060 | 5,060 | 1,000 | 5,060 |
| 2021-03-22 | 5,070 | 5,100 | 5,060 | 5,100 | 600 | 5,100 |
| 2021-03-19 | 5,110 | 5,110 | 5,050 | 5,070 | 1,100 | 5,070 |
| 2021-03-18 | 5,100 | 5,120 | 5,100 | 5,120 | 300 | 5,120 |
| 2021-03-17 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 5,080 |
| 2021-03-16 | 5,070 | 5,190 | 5,050 | 5,050 | 2,500 | 5,050 |
| 2021-03-15 | 4,940 | 5,250 | 4,930 | 5,100 | 7,600 | 5,100 |
| 2021-03-12 | 4,770 | 4,890 | 4,770 | 4,880 | 1,300 | 4,880 |
| 2021-03-11 | 4,800 | 4,800 | 4,760 | 4,760 | 400 | 4,760 |
| 2021-03-10 | 4,825 | 4,825 | 4,800 | 4,800 | 200 | 4,800 |
| 2021-03-09 | 4,830 | 4,830 | 4,760 | 4,760 | 200 | 4,760 |
| 2021-03-08 | 4,755 | 4,800 | 4,755 | 4,800 | 6,200 | 4,800 |
| 2021-03-05 | 4,755 | 4,755 | 4,700 | 4,750 | 900 | 4,750 |
| 2021-03-04 | 4,785 | 4,785 | 4,785 | 4,785 | 700 | 4,785 |
| 2021-03-03 | 4,790 | 4,795 | 4,790 | 4,795 | 500 | 4,795 |
| 2021-03-02 | 4,725 | 4,725 | 4,700 | 4,700 | 900 | 4,700 |
| 2021-03-01 | 4,840 | 4,840 | 4,840 | 4,840 | 400 | 4,840 |
| 2021-02-26 | 4,785 | 4,785 | 4,780 | 4,785 | 1,600 | 4,785 |
| 2021-02-25 | 4,710 | 4,790 | 4,710 | 4,780 | 1,700 | 4,780 |
| 2021-02-24 | 4,700 | 4,710 | 4,700 | 4,710 | 400 | 4,710 |
| 2021-02-22 | 4,705 | 4,705 | 4,705 | 4,705 | 200 | 4,705 |
| 2021-02-19 | 4,690 | 4,700 | 4,690 | 4,690 | 400 | 4,690 |
| 2021-02-18 | 4,685 | 4,685 | 4,680 | 4,685 | 500 | 4,685 |
| 2021-02-17 | 4,665 | 4,715 | 4,665 | 4,715 | 500 | 4,715 |
| 2021-02-16 | 4,780 | 4,780 | 4,655 | 4,660 | 1,100 | 4,660 |
| 2021-02-15 | 4,735 | 4,735 | 4,680 | 4,695 | 1,300 | 4,695 |
| 2021-02-12 | 4,710 | 4,710 | 4,690 | 4,690 | 1,100 | 4,690 |
| 2021-02-10 | 4,770 | 4,770 | 4,730 | 4,730 | 2,000 | 4,730 |
| 2021-02-09 | 4,845 | 4,845 | 4,770 | 4,770 | 900 | 4,770 |
| 2021-02-08 | 4,780 | 4,800 | 4,780 | 4,785 | 800 | 4,785 |
| 2021-02-05 | 4,750 | 4,765 | 4,730 | 4,765 | 400 | 4,765 |
| 2021-02-04 | 4,755 | 4,770 | 4,755 | 4,770 | 400 | 4,770 |
| 2021-02-03 | - | - | - | 4,745 | - | 4,745 |
| 2021-02-02 | 4,730 | 4,745 | 4,730 | 4,745 | 900 | 4,745 |
| 2021-02-01 | 4,805 | 4,820 | 4,790 | 4,795 | 1,900 | 4,795 |
| 2021-01-29 | 4,790 | 4,820 | 4,715 | 4,810 | 800 | 4,810 |
| 2021-01-28 | 4,800 | 4,820 | 4,705 | 4,770 | 2,600 | 4,770 |
| 2021-01-27 | 4,945 | 4,945 | 4,890 | 4,935 | 1,400 | 4,935 |
| 2021-01-26 | 4,915 | 4,920 | 4,915 | 4,920 | 300 | 4,920 |
| 2021-01-25 | 4,970 | 4,970 | 4,835 | 4,850 | 1,200 | 4,850 |
| 2021-01-22 | 4,875 | 4,950 | 4,875 | 4,950 | 700 | 4,950 |
| 2021-01-21 | 4,910 | 4,915 | 4,880 | 4,880 | 1,800 | 4,880 |
| 2021-01-20 | 5,020 | 5,020 | 4,920 | 4,920 | 3,200 | 4,920 |
| 2021-01-19 | 5,050 | 5,070 | 5,050 | 5,070 | 400 | 5,070 |
| 2021-01-18 | 5,050 | 5,050 | 5,000 | 5,000 | 300 | 5,000 |
| 2021-01-15 | 5,020 | 5,050 | 4,990 | 5,050 | 600 | 5,050 |
| 2021-01-14 | 5,070 | 5,080 | 5,030 | 5,030 | 700 | 5,030 |
| 2021-01-13 | 5,030 | 5,090 | 5,030 | 5,090 | 500 | 5,090 |
| 2021-01-12 | 5,030 | 5,080 | 4,990 | 5,010 | 3,300 | 5,010 |
| 2021-01-08 | 4,950 | 4,990 | 4,945 | 4,960 | 1,900 | 4,960 |
| 2021-01-07 | 4,995 | 4,995 | 4,980 | 4,980 | 700 | 4,980 |
| 2021-01-06 | 5,010 | 5,010 | 5,000 | 5,000 | 900 | 5,000 |
| 2021-01-05 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 5,000 |
| 2021-01-04 | 5,040 | 5,080 | 5,000 | 5,000 | 1,300 | 5,000 |
分割・併合履歴 ： [2018-07-27]1株→0.2株
