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