1758 太洋基礎工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 560 | 565 | 550 | 565 | 9,000 | 941.67 |
| 1999-12-22 | 515 | 525 | 515 | 525 | 5,000 | 875 |
| 1999-12-21 | 515 | 515 | 515 | 515 | 2,000 | 858.33 |
| 1999-12-20 | 505 | 505 | 500 | 500 | 2,000 | 833.33 |
| 1999-12-17 | 500 | 500 | 500 | 500 | 2,000 | 833.33 |
| 1999-12-15 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 1999-12-10 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 1999-12-09 | 497 | 497 | 496 | 496 | 2,000 | 826.67 |
| 1999-12-06 | 495 | 495 | 495 | 495 | 1,000 | 825 |
| 1999-11-25 | 599 | 599 | 550 | 550 | 2,000 | 916.67 |
| 1999-11-10 | 560 | 560 | 560 | 560 | 1,000 | 933.33 |
| 1999-11-04 | 531 | 531 | 531 | 531 | 1,000 | 885 |
| 1999-10-14 | 651 | 651 | 641 | 641 | 3,000 | 1,068.33 |
| 1999-10-13 | 650 | 650 | 650 | 650 | 1,000 | 1,083.33 |
| 1999-10-12 | 650 | 650 | 650 | 650 | 8,000 | 1,083.33 |
| 1999-10-07 | 640 | 640 | 640 | 640 | 1,000 | 1,066.67 |
| 1999-10-06 | 630 | 630 | 621 | 630 | 6,000 | 1,050 |
| 1999-10-05 | 630 | 630 | 630 | 630 | 3,000 | 1,050 |
| 1999-10-01 | 630 | 630 | 630 | 630 | 2,000 | 1,050 |
| 1999-09-30 | 630 | 630 | 630 | 630 | 1,000 | 1,050 |
| 1999-09-29 | 630 | 630 | 630 | 630 | 1,000 | 1,050 |
| 1999-09-27 | 630 | 630 | 630 | 630 | 1,000 | 1,050 |
| 1999-09-24 | 630 | 630 | 601 | 601 | 3,000 | 1,001.67 |
| 1999-09-22 | 615 | 630 | 615 | 630 | 2,000 | 1,050 |
| 1999-09-20 | 615 | 630 | 615 | 630 | 2,000 | 1,050 |
| 1999-09-10 | 630 | 630 | 630 | 630 | 2,000 | 1,050 |
| 1999-09-09 | 630 | 630 | 630 | 630 | 2,000 | 1,050 |
| 1999-08-26 | 635 | 635 | 635 | 635 | 3,000 | 1,058.33 |
| 1999-08-25 | 636 | 636 | 635 | 635 | 4,000 | 1,058.33 |
| 1999-08-24 | 640 | 640 | 635 | 635 | 2,000 | 1,058.33 |
| 1999-08-20 | 650 | 650 | 650 | 650 | 2,000 | 1,083.33 |
| 1999-08-18 | 630 | 630 | 630 | 630 | 1,000 | 1,050 |
| 1999-08-10 | 650 | 650 | 650 | 650 | 2,000 | 1,083.33 |
| 1999-07-30 | 677 | 677 | 677 | 677 | 1,000 | 1,128.33 |
| 1999-07-26 | 677 | 677 | 677 | 677 | 2,000 | 1,128.33 |
| 1999-07-22 | 661 | 661 | 661 | 661 | 2,000 | 1,101.67 |
| 1999-07-16 | 651 | 651 | 651 | 651 | 1,000 | 1,085 |
| 1999-07-15 | 680 | 680 | 680 | 680 | 3,000 | 1,133.33 |
| 1999-07-13 | 700 | 700 | 700 | 700 | 7,000 | 1,166.67 |
| 1999-07-12 | 700 | 700 | 700 | 700 | 2,000 | 1,166.67 |
| 1999-07-09 | 700 | 700 | 700 | 700 | 1,000 | 1,166.67 |
| 1999-07-08 | 700 | 700 | 680 | 700 | 5,000 | 1,166.67 |
| 1999-07-07 | 701 | 701 | 700 | 700 | 3,000 | 1,166.67 |
| 1999-07-06 | 700 | 700 | 700 | 700 | 1,000 | 1,166.67 |
| 1999-07-05 | 690 | 721 | 690 | 700 | 13,000 | 1,166.67 |
| 1999-06-29 | 699 | 699 | 690 | 690 | 5,000 | 1,150 |
| 1999-06-28 | 680 | 700 | 680 | 699 | 6,000 | 1,165 |
| 1999-06-25 | 640 | 650 | 640 | 650 | 2,000 | 1,083.33 |
| 1999-06-22 | 640 | 640 | 640 | 640 | 1,000 | 1,066.67 |
| 1999-06-21 | 640 | 640 | 620 | 640 | 3,000 | 1,066.67 |
| 1999-06-18 | 640 | 640 | 640 | 640 | 1,000 | 1,066.67 |
| 1999-06-17 | 644 | 644 | 644 | 644 | 1,000 | 1,073.33 |
| 1999-06-15 | 650 | 650 | 650 | 650 | 2,000 | 1,083.33 |
| 1999-06-10 | 640 | 650 | 640 | 650 | 2,000 | 1,083.33 |
| 1999-06-03 | 650 | 650 | 650 | 650 | 1,000 | 1,083.33 |
| 1999-05-26 | 635 | 660 | 635 | 660 | 3,000 | 1,100 |
| 1999-05-25 | 650 | 650 | 650 | 650 | 1,000 | 1,083.33 |
| 1999-05-24 | 640 | 640 | 640 | 640 | 1,000 | 1,066.67 |
| 1999-05-21 | 650 | 650 | 640 | 650 | 6,000 | 1,083.33 |
| 1999-05-17 | 660 | 660 | 650 | 650 | 2,000 | 1,083.33 |
| 1999-05-12 | 700 | 700 | 700 | 700 | 2,000 | 1,166.67 |
| 1999-05-11 | 700 | 700 | 700 | 700 | 2,000 | 1,166.67 |
| 1999-05-10 | 700 | 700 | 700 | 700 | 1,000 | 1,166.67 |
| 1999-05-06 | 700 | 700 | 700 | 700 | 2,000 | 1,166.67 |
| 1999-04-30 | 700 | 700 | 700 | 700 | 1,000 | 1,166.67 |
| 1999-04-28 | 700 | 700 | 700 | 700 | 1,000 | 1,166.67 |
| 1999-04-27 | 700 | 700 | 700 | 700 | 2,000 | 1,166.67 |
| 1999-04-23 | 700 | 700 | 699 | 699 | 4,000 | 1,165 |
| 1999-04-22 | 700 | 709 | 700 | 709 | 5,000 | 1,181.67 |
| 1999-04-20 | 720 | 720 | 720 | 720 | 1,000 | 1,200 |
| 1999-04-19 | 720 | 720 | 720 | 720 | 5,000 | 1,200 |
| 1999-04-16 | 750 | 750 | 710 | 710 | 4,000 | 1,183.33 |
| 1999-04-15 | 700 | 720 | 700 | 700 | 15,000 | 1,166.67 |
| 1999-04-14 | 641 | 660 | 640 | 660 | 7,000 | 1,100 |
| 1999-04-13 | 650 | 650 | 650 | 650 | 2,000 | 1,083.33 |
| 1999-04-12 | 650 | 650 | 650 | 650 | 6,000 | 1,083.33 |
| 1999-04-09 | 606 | 650 | 606 | 650 | 6,000 | 1,083.33 |
| 1999-04-08 | 610 | 619 | 610 | 619 | 14,000 | 1,031.67 |
| 1999-04-07 | 614 | 614 | 601 | 601 | 3,000 | 1,001.67 |
| 1999-04-06 | 615 | 615 | 615 | 615 | 1,000 | 1,025 |
| 1999-04-05 | 582 | 620 | 575 | 615 | 10,000 | 1,025 |
| 1999-04-02 | 540 | 560 | 540 | 560 | 13,000 | 933.33 |
| 1999-04-01 | 536 | 540 | 533 | 540 | 6,000 | 900 |
| 1999-03-31 | 533 | 559 | 533 | 559 | 2,000 | 931.67 |
| 1999-03-30 | 561 | 561 | 530 | 530 | 25,000 | 883.33 |
| 1999-03-29 | 560 | 570 | 541 | 560 | 19,000 | 933.33 |
| 1999-03-26 | 530 | 530 | 530 | 530 | 8,000 | 883.33 |
| 1999-03-25 | 430 | 450 | 420 | 450 | 6,000 | 750 |
| 1999-03-24 | 418 | 420 | 418 | 420 | 14,000 | 700 |
| 1999-03-23 | 419 | 419 | 419 | 419 | 1,000 | 698.33 |
| 1999-03-19 | 420 | 420 | 420 | 420 | 3,000 | 700 |
| 1999-03-18 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 1999-03-16 | 400 | 400 | 400 | 400 | 3,000 | 666.67 |
| 1999-03-15 | 401 | 401 | 401 | 401 | 2,000 | 668.33 |
| 1999-03-11 | 420 | 430 | 410 | 410 | 14,000 | 683.33 |
| 1999-03-10 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 1999-03-09 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 1999-03-08 | 410 | 410 | 410 | 410 | 2,000 | 683.33 |
| 1999-03-05 | 410 | 410 | 410 | 410 | 1,000 | 683.33 |
| 1999-03-04 | 415 | 420 | 410 | 410 | 3,000 | 683.33 |
| 1999-03-03 | 410 | 425 | 410 | 425 | 6,000 | 708.33 |
| 1999-03-02 | 410 | 410 | 410 | 410 | 1,000 | 683.33 |
| 1999-03-01 | 400 | 400 | 398 | 398 | 4,000 | 663.33 |
| 1999-02-26 | 392 | 396 | 392 | 396 | 6,000 | 660 |
| 1999-02-25 | 400 | 400 | 390 | 390 | 8,000 | 650 |
| 1999-02-24 | 400 | 400 | 395 | 395 | 2,000 | 658.33 |
| 1999-02-22 | 388 | 390 | 388 | 390 | 8,000 | 650 |
| 1999-02-18 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 1999-02-17 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 1999-02-16 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 1999-02-15 | 380 | 380 | 380 | 380 | 5,000 | 633.33 |
| 1999-02-05 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 1999-01-29 | 389 | 389 | 389 | 389 | 1,000 | 648.33 |
| 1999-01-25 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 1999-01-21 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 1999-01-20 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 1999-01-19 | 380 | 390 | 380 | 390 | 3,000 | 650 |
| 1999-01-08 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 1999-01-07 | 390 | 390 | 390 | 390 | 1,000 | 650 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株
