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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 425 | 425 | 425 | 425 | 2,000 | 708.33 |
| 2001-12-27 | 425 | 425 | 425 | 425 | 1,000 | 708.33 |
| 2001-12-26 | 410 | 410 | 410 | 410 | 2,000 | 683.33 |
| 2001-12-25 | 410 | 410 | 410 | 410 | 7,000 | 683.33 |
| 2001-12-21 | 410 | 410 | 410 | 410 | 5,000 | 683.33 |
| 2001-12-20 | 420 | 420 | 410 | 410 | 2,000 | 683.33 |
| 2001-12-19 | 400 | 400 | 395 | 400 | 5,000 | 666.67 |
| 2001-12-18 | 405 | 405 | 405 | 405 | 1,000 | 675 |
| 2001-12-17 | 415 | 415 | 415 | 415 | 1,000 | 691.67 |
| 2001-12-14 | 405 | 405 | 405 | 405 | 1,000 | 675 |
| 2001-12-13 | 400 | 400 | 400 | 400 | 2,000 | 666.67 |
| 2001-12-12 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2001-12-11 | 390 | 404 | 390 | 390 | 13,000 | 650 |
| 2001-12-10 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2001-12-07 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2001-12-06 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2001-12-05 | 390 | 390 | 390 | 390 | 3,000 | 650 |
| 2001-12-04 | 395 | 395 | 395 | 395 | 1,000 | 658.33 |
| 2001-12-03 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2001-11-30 | 410 | 410 | 400 | 400 | 4,000 | 666.67 |
| 2001-11-29 | 410 | 410 | 410 | 410 | 1,000 | 683.33 |
| 2001-11-28 | 420 | 420 | 410 | 410 | 10,000 | 683.33 |
| 2001-11-27 | 430 | 435 | 425 | 425 | 5,000 | 708.33 |
| 2001-11-26 | 400 | 420 | 400 | 420 | 5,000 | 700 |
| 2001-11-22 | 400 | 400 | 400 | 400 | 5,000 | 666.67 |
| 2001-11-21 | 410 | 410 | 410 | 410 | 1,000 | 683.33 |
| 2001-11-20 | 420 | 420 | 410 | 410 | 6,000 | 683.33 |
| 2001-11-19 | 410 | 410 | 410 | 410 | 1,000 | 683.33 |
| 2001-11-16 | 415 | 415 | 415 | 415 | 1,000 | 691.67 |
| 2001-11-15 | 415 | 415 | 415 | 415 | 1,000 | 691.67 |
| 2001-11-14 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 2001-11-13 | 420 | 424 | 420 | 420 | 4,000 | 700 |
| 2001-11-12 | 435 | 435 | 430 | 430 | 10,000 | 716.67 |
| 2001-11-09 | 435 | 435 | 435 | 435 | 2,000 | 725 |
| 2001-11-08 | 425 | 435 | 425 | 435 | 3,000 | 725 |
| 2001-11-07 | 425 | 425 | 425 | 425 | 1,000 | 708.33 |
| 2001-11-06 | 410 | 420 | 409 | 420 | 10,000 | 700 |
| 2001-11-05 | 400 | 410 | 400 | 410 | 5,000 | 683.33 |
| 2001-11-02 | 410 | 410 | 395 | 400 | 8,000 | 666.67 |
| 2001-11-01 | 413 | 413 | 413 | 413 | 1,000 | 688.33 |
| 2001-10-31 | 400 | 410 | 400 | 400 | 3,000 | 666.67 |
| 2001-10-30 | 410 | 410 | 410 | 410 | 1,000 | 683.33 |
| 2001-10-29 | 420 | 420 | 420 | 420 | 3,000 | 700 |
| 2001-10-26 | 430 | 440 | 430 | 435 | 5,000 | 725 |
| 2001-10-25 | 415 | 420 | 405 | 415 | 17,000 | 691.67 |
| 2001-10-24 | 400 | 400 | 400 | 400 | 6,000 | 666.67 |
| 2001-10-23 | 410 | 410 | 400 | 400 | 6,000 | 666.67 |
| 2001-10-22 | 415 | 415 | 410 | 410 | 5,000 | 683.33 |
| 2001-10-19 | 425 | 425 | 425 | 425 | 1,000 | 708.33 |
| 2001-10-18 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 2001-10-17 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 2001-10-16 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 2001-10-15 | 410 | 410 | 410 | 410 | 1,000 | 683.33 |
| 2001-10-12 | 410 | 420 | 410 | 420 | 3,000 | 700 |
| 2001-10-11 | 420 | 420 | 400 | 400 | 7,000 | 666.67 |
| 2001-10-10 | 420 | 420 | 405 | 410 | 10,000 | 683.33 |
| 2001-10-09 | 410 | 415 | 410 | 415 | 3,000 | 691.67 |
| 2001-10-05 | 436 | 436 | 435 | 435 | 3,000 | 725 |
| 2001-10-04 | 445 | 445 | 445 | 445 | 1,000 | 741.67 |
| 2001-10-03 | 450 | 450 | 450 | 450 | 4,000 | 750 |
| 2001-10-02 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 2001-10-01 | 440 | 440 | 440 | 440 | 1,000 | 733.33 |
| 2001-09-28 | 440 | 440 | 440 | 440 | 2,000 | 733.33 |
| 2001-09-27 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 2001-09-26 | 440 | 440 | 430 | 435 | 4,000 | 725 |
| 2001-09-25 | 440 | 440 | 420 | 435 | 6,000 | 725 |
| 2001-09-21 | 425 | 425 | 425 | 425 | 1,000 | 708.33 |
| 2001-09-20 | 435 | 435 | 435 | 435 | 1,000 | 725 |
| 2001-09-19 | 425 | 425 | 425 | 425 | 1,000 | 708.33 |
| 2001-09-18 | 435 | 435 | 435 | 435 | 1,000 | 725 |
| 2001-09-17 | 415 | 430 | 415 | 420 | 3,000 | 700 |
| 2001-09-14 | 415 | 425 | 415 | 425 | 5,000 | 708.33 |
| 2001-09-13 | 405 | 410 | 401 | 410 | 9,000 | 683.33 |
| 2001-09-12 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2001-09-11 | 475 | 475 | 475 | 475 | 1,000 | 791.67 |
| 2001-09-10 | 475 | 475 | 470 | 470 | 6,000 | 783.33 |
| 2001-09-07 | 475 | 475 | 475 | 475 | 1,000 | 791.67 |
| 2001-09-06 | 460 | 460 | 460 | 460 | 2,000 | 766.67 |
| 2001-09-05 | 470 | 470 | 460 | 460 | 2,000 | 766.67 |
| 2001-09-04 | 470 | 470 | 470 | 470 | 2,000 | 783.33 |
| 2001-09-03 | 470 | 470 | 470 | 470 | 1,000 | 783.33 |
| 2001-08-31 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2001-08-30 | 470 | 470 | 470 | 470 | 1,000 | 783.33 |
| 2001-08-29 | 490 | 490 | 460 | 465 | 7,000 | 775 |
| 2001-08-28 | 515 | 515 | 490 | 490 | 21,000 | 816.67 |
| 2001-08-27 | 423 | 530 | 423 | 515 | 40,000 | 858.33 |
| 2001-08-24 | 425 | 425 | 416 | 420 | 12,000 | 700 |
| 2001-08-23 | 430 | 440 | 424 | 424 | 12,000 | 706.67 |
| 2001-08-22 | 440 | 440 | 420 | 420 | 5,000 | 700 |
| 2001-08-21 | 450 | 450 | 440 | 440 | 13,000 | 733.33 |
| 2001-08-20 | 460 | 460 | 445 | 450 | 14,000 | 750 |
| 2001-08-17 | 470 | 470 | 470 | 470 | 1,000 | 783.33 |
| 2001-08-16 | 460 | 460 | 460 | 460 | 1,000 | 766.67 |
| 2001-08-15 | 460 | 460 | 460 | 460 | 1,000 | 766.67 |
| 2001-08-14 | 465 | 470 | 455 | 470 | 9,000 | 783.33 |
| 2001-08-13 | 470 | 470 | 470 | 470 | 2,000 | 783.33 |
| 2001-08-10 | 470 | 470 | 470 | 470 | 4,000 | 783.33 |
| 2001-08-09 | 460 | 460 | 460 | 460 | 1,000 | 766.67 |
| 2001-08-08 | 460 | 460 | 460 | 460 | 1,000 | 766.67 |
| 2001-08-07 | 470 | 470 | 470 | 470 | 2,000 | 783.33 |
| 2001-08-06 | 465 | 470 | 465 | 470 | 2,000 | 783.33 |
| 2001-08-03 | 470 | 470 | 470 | 470 | 2,000 | 783.33 |
| 2001-08-02 | 465 | 465 | 465 | 465 | 1,000 | 775 |
| 2001-08-01 | 470 | 470 | 470 | 470 | 5,000 | 783.33 |
| 2001-07-31 | 485 | 485 | 475 | 475 | 3,000 | 791.67 |
| 2001-07-30 | 491 | 491 | 480 | 480 | 5,000 | 800 |
| 2001-07-27 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 2001-07-26 | 495 | 495 | 495 | 495 | 1,000 | 825 |
| 2001-07-25 | 500 | 500 | 495 | 500 | 5,000 | 833.33 |
| 2001-07-24 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 2001-07-23 | 515 | 515 | 505 | 505 | 3,000 | 841.67 |
| 2001-07-19 | 510 | 514 | 510 | 514 | 10,000 | 856.67 |
| 2001-07-18 | 510 | 545 | 510 | 510 | 19,000 | 850 |
| 2001-07-17 | 505 | 505 | 505 | 505 | 1,000 | 841.67 |
| 2001-07-16 | 495 | 500 | 495 | 500 | 2,000 | 833.33 |
| 2001-07-13 | 495 | 500 | 495 | 495 | 6,000 | 825 |
| 2001-07-12 | 490 | 490 | 490 | 490 | 1,000 | 816.67 |
| 2001-07-11 | 490 | 490 | 490 | 490 | 1,000 | 816.67 |
| 2001-07-10 | 490 | 490 | 490 | 490 | 5,000 | 816.67 |
| 2001-07-09 | 490 | 490 | 490 | 490 | 1,000 | 816.67 |
| 2001-07-06 | 481 | 481 | 481 | 481 | 1,000 | 801.67 |
| 2001-07-05 | 485 | 485 | 480 | 480 | 4,000 | 800 |
| 2001-07-04 | 480 | 480 | 480 | 480 | 1,000 | 800 |
| 2001-07-03 | 485 | 485 | 485 | 485 | 1,000 | 808.33 |
| 2001-07-02 | 485 | 485 | 485 | 485 | 2,000 | 808.33 |
| 2001-06-29 | 490 | 490 | 490 | 490 | 2,000 | 816.67 |
| 2001-06-28 | 490 | 490 | 490 | 490 | 2,000 | 816.67 |
| 2001-06-27 | 490 | 490 | 490 | 490 | 1,000 | 816.67 |
| 2001-06-26 | 500 | 500 | 500 | 500 | 2,000 | 833.33 |
| 2001-06-25 | 490 | 490 | 490 | 490 | 1,000 | 816.67 |
| 2001-06-22 | 485 | 485 | 485 | 485 | 1,000 | 808.33 |
| 2001-06-21 | 490 | 490 | 490 | 490 | 2,000 | 816.67 |
| 2001-06-20 | 490 | 490 | 490 | 490 | 2,000 | 816.67 |
| 2001-06-19 | 490 | 490 | 490 | 490 | 1,000 | 816.67 |
| 2001-06-18 | 495 | 495 | 495 | 495 | 3,000 | 825 |
| 2001-06-15 | 490 | 490 | 490 | 490 | 1,000 | 816.67 |
| 2001-06-14 | 520 | 520 | 520 | 520 | 1,000 | 866.67 |
| 2001-06-13 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 2001-06-12 | 485 | 485 | 485 | 485 | 1,000 | 808.33 |
| 2001-06-11 | 505 | 510 | 500 | 500 | 8,000 | 833.33 |
| 2001-06-08 | 520 | 520 | 520 | 520 | 1,000 | 866.67 |
| 2001-06-07 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 2001-06-06 | 506 | 506 | 506 | 506 | 1,000 | 843.33 |
| 2001-06-05 | 515 | 515 | 515 | 515 | 2,000 | 858.33 |
| 2001-06-04 | 520 | 520 | 520 | 520 | 1,000 | 866.67 |
| 2001-06-01 | 525 | 530 | 525 | 530 | 2,000 | 883.33 |
| 2001-05-31 | 540 | 540 | 540 | 540 | 2,000 | 900 |
| 2001-05-30 | 540 | 540 | 540 | 540 | 3,000 | 900 |
| 2001-05-29 | 545 | 545 | 545 | 545 | 3,000 | 908.33 |
| 2001-05-28 | 540 | 545 | 540 | 545 | 5,000 | 908.33 |
| 2001-05-25 | 547 | 550 | 546 | 546 | 3,000 | 910 |
| 2001-05-24 | 555 | 560 | 540 | 545 | 13,000 | 908.33 |
| 2001-05-23 | 545 | 550 | 545 | 545 | 12,000 | 908.33 |
| 2001-05-22 | 530 | 540 | 530 | 535 | 6,000 | 891.67 |
| 2001-05-21 | 520 | 525 | 520 | 525 | 3,000 | 875 |
| 2001-05-18 | 525 | 525 | 520 | 525 | 7,000 | 875 |
| 2001-05-17 | 530 | 530 | 525 | 525 | 3,000 | 875 |
| 2001-05-16 | 530 | 530 | 530 | 530 | 1,000 | 883.33 |
| 2001-05-15 | 530 | 530 | 525 | 525 | 3,000 | 875 |
| 2001-05-14 | 530 | 540 | 530 | 530 | 6,000 | 883.33 |
| 2001-05-11 | 530 | 530 | 525 | 530 | 6,000 | 883.33 |
| 2001-05-10 | 530 | 530 | 530 | 530 | 1,000 | 883.33 |
| 2001-05-09 | 520 | 525 | 520 | 520 | 8,000 | 866.67 |
| 2001-05-08 | 520 | 520 | 520 | 520 | 1,000 | 866.67 |
| 2001-05-07 | 535 | 535 | 525 | 525 | 2,000 | 875 |
| 2001-05-02 | 525 | 525 | 525 | 525 | 1,000 | 875 |
| 2001-05-01 | 525 | 525 | 520 | 520 | 2,000 | 866.67 |
| 2001-04-27 | 530 | 530 | 525 | 525 | 5,000 | 875 |
| 2001-04-26 | 520 | 530 | 520 | 525 | 11,000 | 875 |
| 2001-04-25 | 510 | 530 | 510 | 525 | 19,000 | 875 |
| 2001-04-24 | 510 | 510 | 510 | 510 | 2,000 | 850 |
| 2001-04-23 | 510 | 510 | 510 | 510 | 3,000 | 850 |
| 2001-04-20 | 510 | 510 | 505 | 505 | 2,000 | 841.67 |
| 2001-04-19 | 505 | 505 | 490 | 505 | 8,000 | 841.67 |
| 2001-04-18 | 475 | 490 | 475 | 490 | 10,000 | 816.67 |
| 2001-04-17 | 465 | 475 | 465 | 475 | 4,000 | 791.67 |
| 2001-04-16 | 465 | 480 | 465 | 475 | 4,000 | 791.67 |
| 2001-04-13 | 460 | 460 | 460 | 460 | 1,000 | 766.67 |
| 2001-04-12 | 460 | 460 | 460 | 460 | 1,000 | 766.67 |
| 2001-04-11 | 470 | 470 | 460 | 460 | 2,000 | 766.67 |
| 2001-04-10 | 450 | 450 | 450 | 450 | 4,000 | 750 |
| 2001-04-09 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2001-04-06 | 445 | 445 | 441 | 445 | 5,000 | 741.67 |
| 2001-04-05 | 445 | 445 | 445 | 445 | 1,000 | 741.67 |
| 2001-04-04 | 440 | 440 | 440 | 440 | 4,000 | 733.33 |
| 2001-04-03 | 436 | 436 | 436 | 436 | 1,000 | 726.67 |
| 2001-04-02 | 436 | 440 | 436 | 440 | 2,000 | 733.33 |
| 2001-03-30 | 440 | 440 | 440 | 440 | 2,000 | 733.33 |
| 2001-03-29 | 440 | 440 | 440 | 440 | 2,000 | 733.33 |
| 2001-03-28 | 450 | 450 | 445 | 445 | 2,000 | 741.67 |
| 2001-03-27 | 450 | 455 | 450 | 455 | 2,000 | 758.33 |
| 2001-03-26 | 455 | 455 | 450 | 450 | 3,000 | 750 |
| 2001-03-23 | 455 | 455 | 455 | 455 | 1,000 | 758.33 |
| 2001-03-22 | 460 | 460 | 454 | 454 | 5,000 | 756.67 |
| 2001-03-21 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2001-03-19 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2001-03-16 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2001-03-15 | 445 | 445 | 445 | 445 | 1,000 | 741.67 |
| 2001-03-14 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2001-03-13 | 440 | 440 | 440 | 440 | 1,000 | 733.33 |
| 2001-03-12 | 455 | 455 | 455 | 455 | 2,000 | 758.33 |
| 2001-03-09 | 450 | 450 | 445 | 445 | 2,000 | 741.67 |
| 2001-03-08 | 459 | 459 | 455 | 455 | 3,000 | 758.33 |
| 2001-03-07 | 460 | 460 | 460 | 460 | 1,000 | 766.67 |
| 2001-03-06 | 458 | 458 | 458 | 458 | 1,000 | 763.33 |
| 2001-03-05 | 455 | 455 | 455 | 455 | 1,000 | 758.33 |
| 2001-03-02 | 456 | 456 | 455 | 456 | 5,000 | 760 |
| 2001-03-01 | 462 | 462 | 462 | 462 | 1,000 | 770 |
| 2001-02-28 | 450 | 455 | 450 | 450 | 7,000 | 750 |
| 2001-02-27 | 450 | 450 | 448 | 450 | 5,000 | 750 |
| 2001-02-26 | 445 | 445 | 445 | 445 | 1,000 | 741.67 |
| 2001-02-23 | 435 | 435 | 435 | 435 | 1,000 | 725 |
| 2001-02-22 | 430 | 430 | 425 | 430 | 5,000 | 716.67 |
| 2001-02-21 | 440 | 440 | 440 | 440 | 2,000 | 733.33 |
| 2001-02-20 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2001-02-19 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2001-02-16 | 450 | 450 | 450 | 450 | 5,000 | 750 |
| 2001-02-15 | 445 | 445 | 445 | 445 | 1,000 | 741.67 |
| 2001-02-14 | 455 | 455 | 450 | 450 | 4,000 | 750 |
| 2001-02-13 | 450 | 450 | 450 | 450 | 2,000 | 750 |
| 2001-02-09 | 455 | 455 | 450 | 450 | 2,000 | 750 |
| 2001-02-08 | 470 | 470 | 465 | 465 | 3,000 | 775 |
| 2001-02-07 | 470 | 470 | 470 | 470 | 2,000 | 783.33 |
| 2001-02-06 | 470 | 470 | 470 | 470 | 2,000 | 783.33 |
| 2001-02-05 | 470 | 470 | 470 | 470 | 1,000 | 783.33 |
| 2001-02-02 | 470 | 470 | 470 | 470 | 1,000 | 783.33 |
| 2001-02-01 | 460 | 460 | 460 | 460 | 2,000 | 766.67 |
| 2001-01-31 | 495 | 495 | 475 | 480 | 7,000 | 800 |
| 2001-01-30 | 500 | 500 | 490 | 500 | 13,000 | 833.33 |
| 2001-01-29 | 500 | 500 | 500 | 500 | 9,000 | 833.33 |
| 2001-01-26 | 500 | 505 | 490 | 500 | 12,000 | 833.33 |
| 2001-01-25 | 485 | 510 | 485 | 510 | 10,000 | 850 |
| 2001-01-24 | 455 | 485 | 450 | 485 | 7,000 | 808.33 |
| 2001-01-23 | 455 | 455 | 455 | 455 | 2,000 | 758.33 |
| 2001-01-22 | 435 | 440 | 430 | 440 | 3,000 | 733.33 |
| 2001-01-19 | 440 | 440 | 440 | 440 | 2,000 | 733.33 |
| 2001-01-18 | 435 | 440 | 435 | 440 | 4,000 | 733.33 |
| 2001-01-17 | 430 | 430 | 430 | 430 | 5,000 | 716.67 |
| 2001-01-16 | 425 | 425 | 425 | 425 | 1,000 | 708.33 |
| 2001-01-15 | 420 | 420 | 420 | 420 | 2,000 | 700 |
| 2001-01-12 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 2001-01-11 | 415 | 415 | 415 | 415 | 1,000 | 691.67 |
| 2001-01-10 | 420 | 420 | 420 | 420 | 5,000 | 700 |
| 2001-01-09 | 420 | 420 | 410 | 415 | 5,000 | 691.67 |
| 2001-01-05 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 2001-01-04 | 410 | 415 | 410 | 415 | 4,000 | 691.67 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株
