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
2021-04-165,2005,2005,1405,1508005,150
2021-04-155,1505,1605,1205,1204005,120
2021-04-145,1505,1605,1505,1505005,150
2021-04-135,1005,1505,1005,1502005,150
2021-04-125,1405,1405,0605,1008005,100
2021-04-095,0405,1905,0405,1403,3005,140
2021-04-085,0105,0205,0105,0106005,010
2021-04-075,0005,0005,0005,0005005,000
2021-04-065,0105,0105,0105,0103005,010
2021-04-055,0005,0005,0005,0002005,000
2021-04-025,0005,0004,9905,0005005,000
2021-04-015,0005,0005,0005,0001,4005,000
2021-03-31---5,000-5,000
2021-03-305,0005,0005,0005,0001005,000
2021-03-294,9905,0604,9905,0001,3005,000
2021-03-265,0605,0905,0405,0806005,080
2021-03-255,0405,0905,0405,0604005,060
2021-03-245,0305,0405,0005,0402,2005,040
2021-03-235,1005,1005,0605,0601,0005,060
2021-03-225,0705,1005,0605,1006005,100
2021-03-195,1105,1105,0505,0701,1005,070
2021-03-185,1005,1205,1005,1203005,120
2021-03-175,0805,0805,0805,0801005,080
2021-03-165,0705,1905,0505,0502,5005,050
2021-03-154,9405,2504,9305,1007,6005,100
2021-03-124,7704,8904,7704,8801,3004,880
2021-03-114,8004,8004,7604,7604004,760
2021-03-104,8254,8254,8004,8002004,800
2021-03-094,8304,8304,7604,7602004,760
2021-03-084,7554,8004,7554,8006,2004,800
2021-03-054,7554,7554,7004,7509004,750
2021-03-044,7854,7854,7854,7857004,785
2021-03-034,7904,7954,7904,7955004,795
2021-03-024,7254,7254,7004,7009004,700
2021-03-014,8404,8404,8404,8404004,840
2021-02-264,7854,7854,7804,7851,6004,785
2021-02-254,7104,7904,7104,7801,7004,780
2021-02-244,7004,7104,7004,7104004,710
2021-02-224,7054,7054,7054,7052004,705
2021-02-194,6904,7004,6904,6904004,690
2021-02-184,6854,6854,6804,6855004,685
2021-02-174,6654,7154,6654,7155004,715
2021-02-164,7804,7804,6554,6601,1004,660
2021-02-154,7354,7354,6804,6951,3004,695
2021-02-124,7104,7104,6904,6901,1004,690
2021-02-104,7704,7704,7304,7302,0004,730
2021-02-094,8454,8454,7704,7709004,770
2021-02-084,7804,8004,7804,7858004,785
2021-02-054,7504,7654,7304,7654004,765
2021-02-044,7554,7704,7554,7704004,770
2021-02-03---4,745-4,745
2021-02-024,7304,7454,7304,7459004,745
2021-02-014,8054,8204,7904,7951,9004,795
2021-01-294,7904,8204,7154,8108004,810
2021-01-284,8004,8204,7054,7702,6004,770
2021-01-274,9454,9454,8904,9351,4004,935
2021-01-264,9154,9204,9154,9203004,920
2021-01-254,9704,9704,8354,8501,2004,850
2021-01-224,8754,9504,8754,9507004,950
2021-01-214,9104,9154,8804,8801,8004,880
2021-01-205,0205,0204,9204,9203,2004,920
2021-01-195,0505,0705,0505,0704005,070
2021-01-185,0505,0505,0005,0003005,000
2021-01-155,0205,0504,9905,0506005,050
2021-01-145,0705,0805,0305,0307005,030
2021-01-135,0305,0905,0305,0905005,090
2021-01-125,0305,0804,9905,0103,3005,010
2021-01-084,9504,9904,9454,9601,9004,960
2021-01-074,9954,9954,9804,9807004,980
2021-01-065,0105,0105,0005,0009005,000
2021-01-055,0005,0005,0005,0002005,000
2021-01-045,0405,0805,0005,0001,3005,000

分割・併合履歴 : [2018-07-27]1株→0.2株