1758 太洋基礎工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 410 | 410 | 410 | 410 | 4,000 | 683.33 |
| 2000-12-28 | 415 | 415 | 415 | 415 | 1,000 | 691.67 |
| 2000-12-27 | 410 | 415 | 410 | 410 | 3,000 | 683.33 |
| 2000-12-26 | 425 | 425 | 425 | 425 | 1,000 | 708.33 |
| 2000-12-25 | 425 | 425 | 425 | 425 | 1,000 | 708.33 |
| 2000-12-22 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 2000-12-21 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 2000-12-20 | 435 | 435 | 433 | 433 | 3,000 | 721.67 |
| 2000-12-19 | 440 | 440 | 440 | 440 | 2,000 | 733.33 |
| 2000-12-18 | 438 | 440 | 435 | 440 | 4,000 | 733.33 |
| 2000-12-15 | 435 | 435 | 435 | 435 | 1,000 | 725 |
| 2000-12-14 | 435 | 435 | 435 | 435 | 1,000 | 725 |
| 2000-12-13 | 445 | 445 | 435 | 435 | 5,000 | 725 |
| 2000-12-12 | 440 | 440 | 440 | 440 | 2,000 | 733.33 |
| 2000-12-11 | 435 | 435 | 435 | 435 | 4,000 | 725 |
| 2000-12-08 | 435 | 435 | 435 | 435 | 1,000 | 725 |
| 2000-12-07 | 425 | 430 | 420 | 420 | 4,000 | 700 |
| 2000-12-06 | 435 | 435 | 435 | 435 | 1,000 | 725 |
| 2000-12-05 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 2000-12-04 | 430 | 430 | 430 | 430 | 2,000 | 716.67 |
| 2000-12-01 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 2000-11-30 | 450 | 450 | 430 | 430 | 6,000 | 716.67 |
| 2000-11-29 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2000-11-28 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2000-11-27 | 450 | 450 | 450 | 450 | 2,000 | 750 |
| 2000-11-24 | 445 | 445 | 445 | 445 | 3,000 | 741.67 |
| 2000-11-22 | 445 | 450 | 445 | 445 | 8,000 | 741.67 |
| 2000-11-21 | 470 | 470 | 450 | 450 | 2,000 | 750 |
| 2000-11-20 | 475 | 475 | 475 | 475 | 1,000 | 791.67 |
| 2000-11-17 | 480 | 480 | 480 | 480 | 1,000 | 800 |
| 2000-11-16 | 485 | 485 | 485 | 485 | 1,000 | 808.33 |
| 2000-11-15 | 505 | 505 | 500 | 500 | 4,000 | 833.33 |
| 2000-11-14 | 525 | 525 | 505 | 510 | 4,000 | 850 |
| 2000-11-13 | 540 | 540 | 525 | 525 | 7,000 | 875 |
| 2000-11-10 | 500 | 500 | 490 | 490 | 6,000 | 816.67 |
| 2000-11-09 | 510 | 510 | 495 | 495 | 7,000 | 825 |
| 2000-11-08 | 525 | 525 | 515 | 520 | 3,000 | 866.67 |
| 2000-11-07 | 525 | 525 | 525 | 525 | 5,000 | 875 |
| 2000-11-06 | 540 | 540 | 540 | 540 | 5,000 | 900 |
| 2000-11-02 | 550 | 560 | 540 | 545 | 73,000 | 908.33 |
| 2000-11-01 | 540 | 550 | 530 | 550 | 15,000 | 916.67 |
| 2000-10-31 | 515 | 560 | 515 | 550 | 35,000 | 916.67 |
| 2000-10-30 | 505 | 505 | 500 | 500 | 10,000 | 833.33 |
| 2000-10-27 | 515 | 515 | 515 | 515 | 1,000 | 858.33 |
| 2000-10-26 | 505 | 505 | 505 | 505 | 2,000 | 841.67 |
| 2000-10-25 | 500 | 505 | 500 | 505 | 3,000 | 841.67 |
| 2000-10-24 | 505 | 505 | 505 | 505 | 7,000 | 841.67 |
| 2000-10-23 | 500 | 515 | 500 | 515 | 3,000 | 858.33 |
| 2000-10-20 | 485 | 490 | 485 | 490 | 3,000 | 816.67 |
| 2000-10-19 | 466 | 466 | 466 | 466 | 2,000 | 776.67 |
| 2000-10-18 | 470 | 470 | 470 | 470 | 2,000 | 783.33 |
| 2000-10-17 | 475 | 475 | 470 | 470 | 9,000 | 783.33 |
| 2000-10-16 | 461 | 470 | 461 | 470 | 5,000 | 783.33 |
| 2000-10-13 | 455 | 455 | 455 | 455 | 1,000 | 758.33 |
| 2000-10-12 | 460 | 460 | 450 | 460 | 4,000 | 766.67 |
| 2000-10-11 | 450 | 460 | 450 | 460 | 5,000 | 766.67 |
| 2000-10-10 | 445 | 450 | 445 | 450 | 6,000 | 750 |
| 2000-10-06 | 445 | 445 | 445 | 445 | 2,000 | 741.67 |
| 2000-10-05 | 445 | 445 | 445 | 445 | 1,000 | 741.67 |
| 2000-10-04 | 440 | 440 | 440 | 440 | 4,000 | 733.33 |
| 2000-10-03 | 440 | 440 | 430 | 435 | 6,000 | 725 |
| 2000-10-02 | 440 | 440 | 440 | 440 | 5,000 | 733.33 |
| 2000-09-29 | 450 | 450 | 440 | 440 | 10,000 | 733.33 |
| 2000-09-28 | 455 | 455 | 445 | 445 | 5,000 | 741.67 |
| 2000-09-27 | 460 | 460 | 450 | 455 | 6,000 | 758.33 |
| 2000-09-26 | 465 | 465 | 460 | 460 | 3,000 | 766.67 |
| 2000-09-25 | 460 | 470 | 460 | 460 | 7,000 | 766.67 |
| 2000-09-22 | 460 | 465 | 460 | 465 | 2,000 | 775 |
| 2000-09-21 | 460 | 475 | 460 | 475 | 3,000 | 791.67 |
| 2000-09-20 | 460 | 470 | 460 | 470 | 2,000 | 783.33 |
| 2000-09-19 | 460 | 460 | 460 | 460 | 5,000 | 766.67 |
| 2000-09-18 | 460 | 460 | 460 | 460 | 2,000 | 766.67 |
| 2000-09-14 | 455 | 460 | 455 | 460 | 5,000 | 766.67 |
| 2000-09-13 | 455 | 460 | 455 | 460 | 6,000 | 766.67 |
| 2000-09-12 | 465 | 465 | 455 | 455 | 4,000 | 758.33 |
| 2000-09-11 | 470 | 470 | 455 | 455 | 5,000 | 758.33 |
| 2000-09-08 | 465 | 475 | 465 | 470 | 12,000 | 783.33 |
| 2000-09-07 | 480 | 480 | 476 | 476 | 2,000 | 793.33 |
| 2000-09-06 | 490 | 490 | 490 | 490 | 2,000 | 816.67 |
| 2000-09-05 | 490 | 500 | 490 | 500 | 3,000 | 833.33 |
| 2000-09-04 | 510 | 510 | 500 | 500 | 7,000 | 833.33 |
| 2000-09-01 | 510 | 520 | 510 | 520 | 7,000 | 866.67 |
| 2000-08-31 | 540 | 540 | 520 | 520 | 10,000 | 866.67 |
| 2000-08-30 | 545 | 545 | 535 | 545 | 10,000 | 908.33 |
| 2000-08-29 | 520 | 545 | 520 | 540 | 17,000 | 900 |
| 2000-08-28 | 515 | 525 | 515 | 520 | 18,000 | 866.67 |
| 2000-08-25 | 495 | 520 | 495 | 520 | 30,000 | 866.67 |
| 2000-08-24 | 490 | 495 | 488 | 495 | 6,000 | 825 |
| 2000-08-23 | 495 | 495 | 485 | 485 | 3,000 | 808.33 |
| 2000-08-22 | 490 | 495 | 490 | 495 | 2,000 | 825 |
| 2000-08-21 | 500 | 500 | 495 | 495 | 4,000 | 825 |
| 2000-08-18 | 490 | 495 | 490 | 490 | 5,000 | 816.67 |
| 2000-08-17 | 495 | 500 | 495 | 500 | 2,000 | 833.33 |
| 2000-08-16 | 495 | 500 | 495 | 495 | 5,000 | 825 |
| 2000-08-15 | 505 | 505 | 495 | 495 | 4,000 | 825 |
| 2000-08-14 | 510 | 510 | 500 | 500 | 3,000 | 833.33 |
| 2000-08-11 | 505 | 505 | 505 | 505 | 4,000 | 841.67 |
| 2000-08-10 | 520 | 520 | 510 | 510 | 5,000 | 850 |
| 2000-08-09 | 520 | 520 | 515 | 515 | 7,000 | 858.33 |
| 2000-08-08 | 525 | 525 | 525 | 525 | 2,000 | 875 |
| 2000-08-07 | 520 | 520 | 515 | 515 | 2,000 | 858.33 |
| 2000-08-04 | 505 | 520 | 505 | 520 | 6,000 | 866.67 |
| 2000-08-03 | 510 | 515 | 510 | 515 | 11,000 | 858.33 |
| 2000-08-02 | 500 | 520 | 500 | 510 | 11,000 | 850 |
| 2000-08-01 | 510 | 510 | 505 | 505 | 2,000 | 841.67 |
| 2000-07-31 | 520 | 520 | 505 | 505 | 3,000 | 841.67 |
| 2000-07-28 | 515 | 515 | 510 | 510 | 3,000 | 850 |
| 2000-07-27 | 515 | 525 | 515 | 515 | 4,000 | 858.33 |
| 2000-07-26 | 520 | 520 | 515 | 515 | 14,000 | 858.33 |
| 2000-07-25 | 520 | 525 | 515 | 515 | 5,000 | 858.33 |
| 2000-07-24 | 525 | 525 | 520 | 525 | 3,000 | 875 |
| 2000-07-21 | 531 | 540 | 530 | 530 | 6,000 | 883.33 |
| 2000-07-19 | 535 | 535 | 530 | 530 | 2,000 | 883.33 |
| 2000-07-18 | 540 | 540 | 530 | 530 | 3,000 | 883.33 |
| 2000-07-17 | 530 | 540 | 530 | 540 | 3,000 | 900 |
| 2000-07-14 | 530 | 530 | 530 | 530 | 5,000 | 883.33 |
| 2000-07-13 | 521 | 525 | 521 | 525 | 3,000 | 875 |
| 2000-07-12 | 534 | 535 | 525 | 530 | 8,000 | 883.33 |
| 2000-07-11 | 535 | 535 | 520 | 520 | 9,000 | 866.67 |
| 2000-07-10 | 520 | 535 | 520 | 535 | 7,000 | 891.67 |
| 2000-07-07 | 525 | 530 | 520 | 520 | 8,000 | 866.67 |
| 2000-07-06 | 520 | 525 | 520 | 525 | 3,000 | 875 |
| 2000-07-05 | 516 | 525 | 515 | 525 | 10,000 | 875 |
| 2000-07-04 | 520 | 525 | 520 | 520 | 13,000 | 866.67 |
| 2000-07-03 | 520 | 520 | 510 | 520 | 16,000 | 866.67 |
| 2000-06-30 | 535 | 535 | 510 | 510 | 6,000 | 850 |
| 2000-06-29 | 535 | 535 | 530 | 530 | 3,000 | 883.33 |
| 2000-06-28 | 530 | 540 | 530 | 535 | 11,000 | 891.67 |
| 2000-06-27 | 540 | 540 | 530 | 537 | 6,000 | 895 |
| 2000-06-26 | 555 | 555 | 550 | 550 | 2,000 | 916.67 |
| 2000-06-23 | 550 | 550 | 550 | 550 | 2,000 | 916.67 |
| 2000-06-22 | 550 | 550 | 550 | 550 | 1,000 | 916.67 |
| 2000-06-21 | 550 | 550 | 550 | 550 | 1,000 | 916.67 |
| 2000-06-20 | 560 | 560 | 560 | 560 | 3,000 | 933.33 |
| 2000-06-19 | 540 | 540 | 540 | 540 | 1,000 | 900 |
| 2000-06-16 | 545 | 550 | 545 | 550 | 2,000 | 916.67 |
| 2000-06-15 | 520 | 530 | 520 | 530 | 3,000 | 883.33 |
| 2000-06-14 | 530 | 535 | 530 | 535 | 2,000 | 891.67 |
| 2000-06-13 | 520 | 520 | 515 | 520 | 5,000 | 866.67 |
| 2000-06-12 | 520 | 520 | 520 | 520 | 2,000 | 866.67 |
| 2000-06-09 | 515 | 515 | 515 | 515 | 1,000 | 858.33 |
| 2000-05-31 | 510 | 520 | 505 | 520 | 4,000 | 866.67 |
| 2000-05-29 | 505 | 505 | 505 | 505 | 1,000 | 841.67 |
| 2000-05-26 | 505 | 505 | 505 | 505 | 3,000 | 841.67 |
| 2000-05-25 | 500 | 500 | 500 | 500 | 6,000 | 833.33 |
| 2000-05-22 | 495 | 500 | 495 | 500 | 3,000 | 833.33 |
| 2000-05-17 | 505 | 505 | 505 | 505 | 1,000 | 841.67 |
| 2000-05-16 | 495 | 495 | 495 | 495 | 1,000 | 825 |
| 2000-05-10 | 515 | 515 | 515 | 515 | 3,000 | 858.33 |
| 2000-05-08 | 505 | 505 | 505 | 505 | 2,000 | 841.67 |
| 2000-05-02 | 520 | 520 | 520 | 520 | 1,000 | 866.67 |
| 2000-04-28 | 515 | 515 | 515 | 515 | 7,000 | 858.33 |
| 2000-04-27 | 520 | 535 | 520 | 520 | 6,000 | 866.67 |
| 2000-04-26 | 535 | 545 | 535 | 545 | 2,000 | 908.33 |
| 2000-04-25 | 540 | 555 | 540 | 555 | 2,000 | 925 |
| 2000-04-19 | 580 | 580 | 555 | 555 | 4,000 | 925 |
| 2000-04-18 | 590 | 590 | 580 | 580 | 13,000 | 966.67 |
| 2000-04-13 | 600 | 615 | 600 | 615 | 3,000 | 1,025 |
| 2000-04-11 | 600 | 600 | 600 | 600 | 3,000 | 1,000 |
| 2000-04-10 | 600 | 600 | 600 | 600 | 4,000 | 1,000 |
| 2000-04-04 | 595 | 595 | 595 | 595 | 1,000 | 991.67 |
| 2000-03-31 | 595 | 595 | 595 | 595 | 1,000 | 991.67 |
| 2000-03-30 | 605 | 605 | 605 | 605 | 4,000 | 1,008.33 |
| 2000-03-29 | 625 | 625 | 625 | 625 | 2,000 | 1,041.67 |
| 2000-03-28 | 590 | 625 | 590 | 625 | 5,000 | 1,041.67 |
| 2000-03-27 | 465 | 600 | 460 | 580 | 24,000 | 966.67 |
| 2000-03-24 | 460 | 460 | 460 | 460 | 1,000 | 766.67 |
| 2000-03-17 | 465 | 465 | 465 | 465 | 2,000 | 775 |
| 2000-03-14 | 456 | 456 | 456 | 456 | 1,000 | 760 |
| 2000-03-10 | 465 | 465 | 465 | 465 | 3,000 | 775 |
| 2000-03-06 | 465 | 465 | 455 | 455 | 2,000 | 758.33 |
| 2000-03-01 | 465 | 465 | 465 | 465 | 2,000 | 775 |
| 2000-02-29 | 475 | 475 | 460 | 460 | 6,000 | 766.67 |
| 2000-02-28 | 470 | 470 | 470 | 470 | 2,000 | 783.33 |
| 2000-02-25 | 485 | 485 | 485 | 485 | 2,000 | 808.33 |
| 2000-02-24 | 485 | 485 | 480 | 480 | 3,000 | 800 |
| 2000-02-23 | 495 | 498 | 490 | 490 | 5,000 | 816.67 |
| 2000-02-22 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 2000-02-17 | 510 | 510 | 510 | 510 | 1,000 | 850 |
| 2000-02-15 | 520 | 520 | 520 | 520 | 3,000 | 866.67 |
| 2000-02-10 | 530 | 530 | 530 | 530 | 5,000 | 883.33 |
| 2000-02-04 | 530 | 530 | 530 | 530 | 1,000 | 883.33 |
| 2000-02-02 | 540 | 540 | 540 | 540 | 3,000 | 900 |
| 2000-01-31 | 546 | 546 | 546 | 546 | 1,000 | 910 |
| 2000-01-27 | 555 | 555 | 550 | 550 | 3,000 | 916.67 |
| 2000-01-26 | 560 | 560 | 560 | 560 | 1,000 | 933.33 |
| 2000-01-25 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
| 2000-01-21 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
| 2000-01-20 | 585 | 585 | 585 | 585 | 1,000 | 975 |
| 2000-01-19 | 580 | 585 | 580 | 580 | 4,000 | 966.67 |
| 2000-01-17 | 570 | 570 | 570 | 570 | 2,000 | 950 |
| 2000-01-12 | 565 | 570 | 565 | 570 | 2,000 | 950 |
| 2000-01-11 | 565 | 570 | 565 | 565 | 5,000 | 941.67 |
| 2000-01-06 | 565 | 575 | 565 | 565 | 3,000 | 941.67 |
| 2000-01-04 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株
