1758 太洋基礎工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	387	387	387	387	1,000	645
1998-12-25	387	387	387	387	2,000	645
1998-12-22	355	355	355	355	4,000	591.67
1998-12-17	370	370	370	370	2,000	616.67
1998-12-11	400	400	375	375	4,000	625
1998-11-30	400	400	400	400	1,000	666.67
1998-11-27	375	375	370	370	3,000	616.67
1998-11-26	375	375	375	375	3,000	625
1998-11-25	375	375	375	375	1,000	625
1998-11-24	369	370	369	370	4,000	616.67
1998-11-20	370	370	370	370	1,000	616.67
1998-11-05	390	390	390	390	1,000	650
1998-10-30	390	390	390	390	1,000	650
1998-10-29	380	380	375	375	7,000	625
1998-10-28	395	395	395	395	4,000	658.33
1998-10-26	399	399	399	399	1,000	665
1998-10-23	380	380	380	380	2,000	633.33
1998-10-05	352	352	352	352	1,000	586.67
1998-09-30	370	399	370	399	2,000	665
1998-09-25	400	400	400	400	1,000	666.67
1998-09-24	400	400	395	395	7,000	658.33
1998-09-18	400	400	400	400	3,000	666.67
1998-09-01	400	400	400	400	3,000	666.67
1998-08-31	400	400	400	400	11,000	666.67
1998-08-28	405	405	405	405	1,000	675
1998-08-27	405	405	405	405	1,000	675
1998-08-14	390	390	390	390	1,000	650
1998-08-13	400	400	400	400	2,000	666.67
1998-08-12	400	400	400	400	2,000	666.67
1998-08-11	400	400	400	400	1,000	666.67
1998-08-10	400	400	400	400	1,000	666.67
1998-08-07	400	400	400	400	2,000	666.67
1998-08-06	400	400	400	400	1,000	666.67
1998-07-31	405	405	405	405	1,000	675
1998-07-28	400	400	400	400	1,000	666.67
1998-07-23	400	406	391	406	3,000	676.67
1998-07-17	410	410	400	400	3,000	666.67
1998-07-16	410	410	410	410	1,000	683.33
1998-07-14	410	410	410	410	2,000	683.33
1998-07-10	400	410	400	410	3,000	683.33
1998-06-30	380	380	380	380	1,000	633.33
1998-06-26	380	380	380	380	2,000	633.33
1998-06-25	380	380	380	380	1,000	633.33
1998-06-24	370	370	370	370	1,000	616.67
1998-06-22	370	370	370	370	1,000	616.67
1998-06-19	370	370	370	370	1,000	616.67
1998-06-18	370	370	370	370	1,000	616.67
1998-06-16	370	370	370	370	2,000	616.67
1998-06-12	370	370	370	370	2,000	616.67
1998-06-05	365	365	365	365	1,000	608.33
1998-05-29	336	336	336	336	2,000	560
1998-05-27	390	390	390	390	1,000	650
1998-05-26	390	390	390	390	2,000	650
1998-05-25	389	390	389	390	4,000	650
1998-05-15	330	340	330	340	3,000	566.67
1998-05-13	330	350	330	350	6,000	583.33
1998-05-12	330	330	330	330	2,000	550
1998-05-11	330	330	330	330	1,000	550
1998-05-07	390	390	390	390	1,000	650
1998-04-30	390	390	390	390	4,000	650
1998-04-28	380	380	380	380	1,000	633.33
1998-04-27	380	380	380	380	5,000	633.33
1998-04-24	380	380	380	380	3,000	633.33
1998-04-22	380	380	380	380	1,000	633.33
1998-04-21	380	380	380	380	2,000	633.33
1998-04-10	380	380	380	380	1,000	633.33
1998-04-08	380	380	380	380	1,000	633.33
1998-03-31	400	400	400	400	1,000	666.67
1998-03-30	398	400	398	400	4,000	666.67
1998-03-27	398	398	398	398	1,000	663.33
1998-03-26	400	400	400	400	3,000	666.67
1998-03-25	399	400	395	400	7,000	666.67
1998-03-24	390	390	390	390	1,000	650
1998-03-23	395	395	395	395	1,000	658.33
1998-03-20	398	398	398	398	2,000	663.33
1998-03-19	398	398	398	398	1,000	663.33
1998-03-18	394	394	394	394	1,000	656.67
1998-03-16	390	390	390	390	1,000	650
1998-03-13	390	390	390	390	2,000	650
1998-03-12	380	380	380	380	1,000	633.33
1998-03-06	380	380	380	380	2,000	633.33
1998-03-05	395	395	395	395	2,000	658.33
1998-03-04	394	394	394	394	3,000	656.67
1998-03-02	395	395	393	393	2,000	655
1998-02-27	396	396	396	396	1,000	660
1998-02-25	392	393	392	393	2,000	655
1998-02-23	395	395	393	393	2,000	655
1998-02-18	395	400	395	400	4,000	666.67
1998-02-13	400	400	400	400	1,000	666.67
1998-02-12	400	400	400	400	5,000	666.67
1998-02-09	399	399	399	399	1,000	665
1998-02-06	400	400	400	400	1,000	666.67
1998-02-05	400	400	400	400	1,000	666.67
1998-01-30	409	409	400	400	3,000	666.67
1998-01-29	405	409	405	409	18,000	681.67
1998-01-28	410	410	405	405	5,000	675
1998-01-27	405	410	405	410	7,000	683.33
1998-01-26	401	410	400	400	21,000	666.67
1998-01-23	400	402	400	400	6,000	666.67
1998-01-22	400	400	400	400	1,000	666.67
1998-01-21	405	405	400	400	6,000	666.67
1998-01-20	404	406	400	406	9,000	676.67
1998-01-19	399	399	399	399	6,000	665
1998-01-16	390	405	390	399	5,000	665
1998-01-14	395	395	395	395	4,000	658.33
1998-01-13	395	399	395	399	8,000	665
1998-01-09	395	399	395	399	4,000	665
1998-01-08	390	390	390	390	1,000	650
1998-01-07	395	395	390	392	8,000	653.33
1998-01-06	398	398	395	395	7,000	658.33
1998-01-05	392	395	392	395	2,000	658.33

分割・併合履歴： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株