1758 太洋基礎工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-284254254254252,000708.33
2001-12-274254254254251,000708.33
2001-12-264104104104102,000683.33
2001-12-254104104104107,000683.33
2001-12-214104104104105,000683.33
2001-12-204204204104102,000683.33
2001-12-194004003954005,000666.67
2001-12-184054054054051,000675
2001-12-174154154154151,000691.67
2001-12-144054054054051,000675
2001-12-134004004004002,000666.67
2001-12-123903903903901,000650
2001-12-1139040439039013,000650
2001-12-104004004004001,000666.67
2001-12-074004004004001,000666.67
2001-12-064004004004001,000666.67
2001-12-053903903903903,000650
2001-12-043953953953951,000658.33
2001-12-034004004004001,000666.67
2001-11-304104104004004,000666.67
2001-11-294104104104101,000683.33
2001-11-2842042041041010,000683.33
2001-11-274304354254255,000708.33
2001-11-264004204004205,000700
2001-11-224004004004005,000666.67
2001-11-214104104104101,000683.33
2001-11-204204204104106,000683.33
2001-11-194104104104101,000683.33
2001-11-164154154154151,000691.67
2001-11-154154154154151,000691.67
2001-11-144204204204201,000700
2001-11-134204244204204,000700
2001-11-1243543543043010,000716.67
2001-11-094354354354352,000725
2001-11-084254354254353,000725
2001-11-074254254254251,000708.33
2001-11-0641042040942010,000700
2001-11-054004104004105,000683.33
2001-11-024104103954008,000666.67
2001-11-014134134134131,000688.33
2001-10-314004104004003,000666.67
2001-10-304104104104101,000683.33
2001-10-294204204204203,000700
2001-10-264304404304355,000725
2001-10-2541542040541517,000691.67
2001-10-244004004004006,000666.67
2001-10-234104104004006,000666.67
2001-10-224154154104105,000683.33
2001-10-194254254254251,000708.33
2001-10-184304304304301,000716.67
2001-10-174204204204201,000700
2001-10-164304304304301,000716.67
2001-10-154104104104101,000683.33
2001-10-124104204104203,000700
2001-10-114204204004007,000666.67
2001-10-1042042040541010,000683.33
2001-10-094104154104153,000691.67
2001-10-054364364354353,000725
2001-10-044454454454451,000741.67
2001-10-034504504504504,000750
2001-10-024304304304301,000716.67
2001-10-014404404404401,000733.33
2001-09-284404404404402,000733.33
2001-09-274304304304301,000716.67
2001-09-264404404304354,000725
2001-09-254404404204356,000725
2001-09-214254254254251,000708.33
2001-09-204354354354351,000725
2001-09-194254254254251,000708.33
2001-09-184354354354351,000725
2001-09-174154304154203,000700
2001-09-144154254154255,000708.33
2001-09-134054104014109,000683.33
2001-09-124004004004001,000666.67
2001-09-114754754754751,000791.67
2001-09-104754754704706,000783.33
2001-09-074754754754751,000791.67
2001-09-064604604604602,000766.67
2001-09-054704704604602,000766.67
2001-09-044704704704702,000783.33
2001-09-034704704704701,000783.33
2001-08-314504504504501,000750
2001-08-304704704704701,000783.33
2001-08-294904904604657,000775
2001-08-2851551549049021,000816.67
2001-08-2742353042351540,000858.33
2001-08-2442542541642012,000700
2001-08-2343044042442412,000706.67
2001-08-224404404204205,000700
2001-08-2145045044044013,000733.33
2001-08-2046046044545014,000750
2001-08-174704704704701,000783.33
2001-08-164604604604601,000766.67
2001-08-154604604604601,000766.67
2001-08-144654704554709,000783.33
2001-08-134704704704702,000783.33
2001-08-104704704704704,000783.33
2001-08-094604604604601,000766.67
2001-08-084604604604601,000766.67
2001-08-074704704704702,000783.33
2001-08-064654704654702,000783.33
2001-08-034704704704702,000783.33
2001-08-024654654654651,000775
2001-08-014704704704705,000783.33
2001-07-314854854754753,000791.67
2001-07-304914914804805,000800
2001-07-275005005005001,000833.33
2001-07-264954954954951,000825
2001-07-255005004955005,000833.33
2001-07-245005005005001,000833.33
2001-07-235155155055053,000841.67
2001-07-1951051451051410,000856.67
2001-07-1851054551051019,000850
2001-07-175055055055051,000841.67
2001-07-164955004955002,000833.33
2001-07-134955004954956,000825
2001-07-124904904904901,000816.67
2001-07-114904904904901,000816.67
2001-07-104904904904905,000816.67
2001-07-094904904904901,000816.67
2001-07-064814814814811,000801.67
2001-07-054854854804804,000800
2001-07-044804804804801,000800
2001-07-034854854854851,000808.33
2001-07-024854854854852,000808.33
2001-06-294904904904902,000816.67
2001-06-284904904904902,000816.67
2001-06-274904904904901,000816.67
2001-06-265005005005002,000833.33
2001-06-254904904904901,000816.67
2001-06-224854854854851,000808.33
2001-06-214904904904902,000816.67
2001-06-204904904904902,000816.67
2001-06-194904904904901,000816.67
2001-06-184954954954953,000825
2001-06-154904904904901,000816.67
2001-06-145205205205201,000866.67
2001-06-135005005005001,000833.33
2001-06-124854854854851,000808.33
2001-06-115055105005008,000833.33
2001-06-085205205205201,000866.67
2001-06-075005005005001,000833.33
2001-06-065065065065061,000843.33
2001-06-055155155155152,000858.33
2001-06-045205205205201,000866.67
2001-06-015255305255302,000883.33
2001-05-315405405405402,000900
2001-05-305405405405403,000900
2001-05-295455455455453,000908.33
2001-05-285405455405455,000908.33
2001-05-255475505465463,000910
2001-05-2455556054054513,000908.33
2001-05-2354555054554512,000908.33
2001-05-225305405305356,000891.67
2001-05-215205255205253,000875
2001-05-185255255205257,000875
2001-05-175305305255253,000875
2001-05-165305305305301,000883.33
2001-05-155305305255253,000875
2001-05-145305405305306,000883.33
2001-05-115305305255306,000883.33
2001-05-105305305305301,000883.33
2001-05-095205255205208,000866.67
2001-05-085205205205201,000866.67
2001-05-075355355255252,000875
2001-05-025255255255251,000875
2001-05-015255255205202,000866.67
2001-04-275305305255255,000875
2001-04-2652053052052511,000875
2001-04-2551053051052519,000875
2001-04-245105105105102,000850
2001-04-235105105105103,000850
2001-04-205105105055052,000841.67
2001-04-195055054905058,000841.67
2001-04-1847549047549010,000816.67
2001-04-174654754654754,000791.67
2001-04-164654804654754,000791.67
2001-04-134604604604601,000766.67
2001-04-124604604604601,000766.67
2001-04-114704704604602,000766.67
2001-04-104504504504504,000750
2001-04-094504504504501,000750
2001-04-064454454414455,000741.67
2001-04-054454454454451,000741.67
2001-04-044404404404404,000733.33
2001-04-034364364364361,000726.67
2001-04-024364404364402,000733.33
2001-03-304404404404402,000733.33
2001-03-294404404404402,000733.33
2001-03-284504504454452,000741.67
2001-03-274504554504552,000758.33
2001-03-264554554504503,000750
2001-03-234554554554551,000758.33
2001-03-224604604544545,000756.67
2001-03-214504504504501,000750
2001-03-194504504504501,000750
2001-03-164504504504501,000750
2001-03-154454454454451,000741.67
2001-03-144504504504501,000750
2001-03-134404404404401,000733.33
2001-03-124554554554552,000758.33
2001-03-094504504454452,000741.67
2001-03-084594594554553,000758.33
2001-03-074604604604601,000766.67
2001-03-064584584584581,000763.33
2001-03-054554554554551,000758.33
2001-03-024564564554565,000760
2001-03-014624624624621,000770
2001-02-284504554504507,000750
2001-02-274504504484505,000750
2001-02-264454454454451,000741.67
2001-02-234354354354351,000725
2001-02-224304304254305,000716.67
2001-02-214404404404402,000733.33
2001-02-204504504504501,000750
2001-02-194504504504501,000750
2001-02-164504504504505,000750
2001-02-154454454454451,000741.67
2001-02-144554554504504,000750
2001-02-134504504504502,000750
2001-02-094554554504502,000750
2001-02-084704704654653,000775
2001-02-074704704704702,000783.33
2001-02-064704704704702,000783.33
2001-02-054704704704701,000783.33
2001-02-024704704704701,000783.33
2001-02-014604604604602,000766.67
2001-01-314954954754807,000800
2001-01-3050050049050013,000833.33
2001-01-295005005005009,000833.33
2001-01-2650050549050012,000833.33
2001-01-2548551048551010,000850
2001-01-244554854504857,000808.33
2001-01-234554554554552,000758.33
2001-01-224354404304403,000733.33
2001-01-194404404404402,000733.33
2001-01-184354404354404,000733.33
2001-01-174304304304305,000716.67
2001-01-164254254254251,000708.33
2001-01-154204204204202,000700
2001-01-124204204204201,000700
2001-01-114154154154151,000691.67
2001-01-104204204204205,000700
2001-01-094204204104155,000691.67
2001-01-054204204204201,000700
2001-01-044104154104154,000691.67

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