1758 太洋基礎工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2002-12-27 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2002-12-26 | 355 | 365 | 355 | 365 | 2,000 | 608.33 |
| 2002-12-25 | 350 | 350 | 350 | 350 | 5,000 | 583.33 |
| 2002-12-24 | 350 | 350 | 350 | 350 | 2,000 | 583.33 |
| 2002-12-20 | 345 | 350 | 345 | 350 | 2,000 | 583.33 |
| 2002-12-19 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2002-12-18 | 360 | 365 | 360 | 365 | 3,000 | 608.33 |
| 2002-12-17 | 370 | 370 | 370 | 370 | 2,000 | 616.67 |
| 2002-12-16 | 380 | 380 | 380 | 380 | 2,000 | 633.33 |
| 2002-12-13 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-12-12 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-12-11 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-12-10 | 385 | 385 | 380 | 380 | 9,000 | 633.33 |
| 2002-12-09 | 380 | 385 | 380 | 385 | 2,000 | 641.67 |
| 2002-12-06 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2002-12-05 | 379 | 380 | 375 | 375 | 3,000 | 625 |
| 2002-12-04 | 370 | 370 | 370 | 370 | 2,000 | 616.67 |
| 2002-12-03 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2002-12-02 | 365 | 370 | 360 | 370 | 4,000 | 616.67 |
| 2002-11-29 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2002-11-28 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2002-11-27 | 350 | 350 | 350 | 350 | 2,000 | 583.33 |
| 2002-11-26 | 345 | 345 | 340 | 345 | 4,000 | 575 |
| 2002-11-25 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2002-11-22 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2002-11-21 | 350 | 350 | 350 | 350 | 1,000 | 583.33 |
| 2002-11-20 | 340 | 340 | 340 | 340 | 2,000 | 566.67 |
| 2002-11-19 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2002-11-18 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2002-11-15 | 340 | 340 | 340 | 340 | 2,000 | 566.67 |
| 2002-11-14 | 350 | 350 | 349 | 349 | 2,000 | 581.67 |
| 2002-11-13 | 345 | 345 | 345 | 345 | 2,000 | 575 |
| 2002-11-12 | 335 | 345 | 335 | 345 | 5,000 | 575 |
| 2002-11-11 | 345 | 345 | 345 | 345 | 2,000 | 575 |
| 2002-11-08 | 340 | 340 | 340 | 340 | 2,000 | 566.67 |
| 2002-11-07 | 340 | 340 | 340 | 340 | 2,000 | 566.67 |
| 2002-11-06 | 335 | 335 | 335 | 335 | 2,000 | 558.33 |
| 2002-11-05 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2002-11-01 | 330 | 340 | 330 | 340 | 2,000 | 566.67 |
| 2002-10-31 | 350 | 350 | 350 | 350 | 2,000 | 583.33 |
| 2002-10-30 | 350 | 350 | 350 | 350 | 1,000 | 583.33 |
| 2002-10-29 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2002-10-28 | 350 | 360 | 350 | 350 | 3,000 | 583.33 |
| 2002-10-25 | 345 | 350 | 345 | 345 | 2,000 | 575 |
| 2002-10-24 | 350 | 350 | 350 | 350 | 2,000 | 583.33 |
| 2002-10-23 | 350 | 350 | 350 | 350 | 2,000 | 583.33 |
| 2002-10-22 | 350 | 350 | 350 | 350 | 2,000 | 583.33 |
| 2002-10-21 | 335 | 350 | 335 | 350 | 2,000 | 583.33 |
| 2002-10-18 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2002-10-17 | 355 | 365 | 355 | 355 | 2,000 | 591.67 |
| 2002-10-16 | 350 | 350 | 350 | 350 | 3,000 | 583.33 |
| 2002-10-15 | 350 | 350 | 350 | 350 | 1,000 | 583.33 |
| 2002-10-11 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2002-10-10 | 355 | 355 | 355 | 355 | 1,000 | 591.67 |
| 2002-10-09 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2002-10-08 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2002-10-07 | 375 | 375 | 370 | 370 | 3,000 | 616.67 |
| 2002-10-04 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2002-10-03 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2002-10-02 | 360 | 370 | 360 | 370 | 4,000 | 616.67 |
| 2002-10-01 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2002-09-30 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2002-09-27 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2002-09-26 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2002-09-25 | 370 | 370 | 370 | 370 | 2,000 | 616.67 |
| 2002-09-24 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2002-09-20 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2002-09-19 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2002-09-18 | 365 | 365 | 365 | 365 | 2,000 | 608.33 |
| 2002-09-17 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2002-09-13 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2002-09-12 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2002-09-11 | 365 | 365 | 360 | 360 | 6,000 | 600 |
| 2002-09-10 | 356 | 365 | 356 | 365 | 6,000 | 608.33 |
| 2002-09-09 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2002-09-06 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2002-09-05 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2002-09-04 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2002-09-03 | 375 | 375 | 366 | 366 | 2,000 | 610 |
| 2002-09-02 | 375 | 375 | 365 | 365 | 2,000 | 608.33 |
| 2002-08-30 | 375 | 375 | 375 | 375 | 2,000 | 625 |
| 2002-08-29 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2002-08-28 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2002-08-27 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2002-08-26 | 374 | 374 | 374 | 374 | 1,000 | 623.33 |
| 2002-08-23 | 370 | 375 | 360 | 375 | 15,000 | 625 |
| 2002-08-22 | 370 | 380 | 370 | 380 | 3,000 | 633.33 |
| 2002-08-21 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2002-08-20 | 375 | 375 | 370 | 370 | 4,000 | 616.67 |
| 2002-08-19 | 370 | 370 | 370 | 370 | 2,000 | 616.67 |
| 2002-08-16 | 385 | 385 | 360 | 360 | 5,000 | 600 |
| 2002-08-15 | 385 | 385 | 385 | 385 | 2,000 | 641.67 |
| 2002-08-14 | 389 | 389 | 389 | 389 | 1,000 | 648.33 |
| 2002-08-13 | 380 | 380 | 380 | 380 | 2,000 | 633.33 |
| 2002-08-12 | 375 | 375 | 375 | 375 | 2,000 | 625 |
| 2002-08-09 | 370 | 370 | 370 | 370 | 3,000 | 616.67 |
| 2002-08-08 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2002-08-07 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2002-08-06 | 360 | 360 | 355 | 360 | 5,000 | 600 |
| 2002-08-05 | 365 | 375 | 365 | 375 | 2,000 | 625 |
| 2002-08-02 | 365 | 365 | 365 | 365 | 2,000 | 608.33 |
| 2002-08-01 | 370 | 370 | 365 | 370 | 2,000 | 616.67 |
| 2002-07-31 | 374 | 374 | 374 | 374 | 2,000 | 623.33 |
| 2002-07-30 | 365 | 365 | 365 | 365 | 2,000 | 608.33 |
| 2002-07-29 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2002-07-26 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2002-07-25 | 370 | 379 | 365 | 365 | 5,000 | 608.33 |
| 2002-07-24 | 370 | 370 | 370 | 370 | 2,000 | 616.67 |
| 2002-07-23 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2002-07-22 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-07-19 | 372 | 372 | 372 | 372 | 1,000 | 620 |
| 2002-07-18 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-07-17 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2002-07-16 | 370 | 370 | 370 | 370 | 5,000 | 616.67 |
| 2002-07-15 | 380 | 380 | 380 | 380 | 4,000 | 633.33 |
| 2002-07-12 | 395 | 395 | 385 | 385 | 4,000 | 641.67 |
| 2002-07-11 | 390 | 390 | 390 | 390 | 2,000 | 650 |
| 2002-07-10 | 380 | 385 | 380 | 385 | 7,000 | 641.67 |
| 2002-07-09 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2002-07-08 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2002-07-05 | 375 | 375 | 370 | 370 | 4,000 | 616.67 |
| 2002-07-04 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2002-07-03 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2002-07-02 | 365 | 365 | 365 | 365 | 6,000 | 608.33 |
| 2002-07-01 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2002-06-28 | 385 | 385 | 385 | 385 | 2,000 | 641.67 |
| 2002-06-27 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-06-26 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-06-25 | 395 | 395 | 395 | 395 | 1,000 | 658.33 |
| 2002-06-24 | 376 | 376 | 375 | 375 | 2,000 | 625 |
| 2002-06-21 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2002-06-20 | 380 | 380 | 380 | 380 | 2,000 | 633.33 |
| 2002-06-19 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2002-06-18 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-06-17 | 390 | 390 | 390 | 390 | 2,000 | 650 |
| 2002-06-14 | 395 | 395 | 395 | 395 | 1,000 | 658.33 |
| 2002-06-13 | 390 | 390 | 390 | 390 | 2,000 | 650 |
| 2002-06-12 | 380 | 380 | 380 | 380 | 2,000 | 633.33 |
| 2002-06-11 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2002-06-10 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2002-06-07 | 375 | 375 | 370 | 370 | 5,000 | 616.67 |
| 2002-06-06 | 375 | 385 | 375 | 385 | 2,000 | 641.67 |
| 2002-06-05 | 370 | 370 | 370 | 370 | 2,000 | 616.67 |
| 2002-06-04 | 395 | 395 | 395 | 395 | 1,000 | 658.33 |
| 2002-06-03 | 375 | 395 | 375 | 390 | 4,000 | 650 |
| 2002-05-31 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2002-05-30 | 375 | 375 | 375 | 375 | 4,000 | 625 |
| 2002-05-29 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-05-28 | 375 | 375 | 375 | 375 | 4,000 | 625 |
| 2002-05-27 | 375 | 375 | 375 | 375 | 5,000 | 625 |
| 2002-05-24 | 370 | 370 | 370 | 370 | 10,000 | 616.67 |
| 2002-05-23 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2002-05-22 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2002-05-21 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2002-05-20 | 360 | 375 | 360 | 375 | 2,000 | 625 |
| 2002-05-17 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2002-05-16 | 390 | 390 | 390 | 390 | 2,000 | 650 |
| 2002-05-15 | 390 | 390 | 390 | 390 | 2,000 | 650 |
| 2002-05-14 | 390 | 390 | 390 | 390 | 7,000 | 650 |
| 2002-05-13 | 390 | 390 | 390 | 390 | 8,000 | 650 |
| 2002-05-10 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2002-05-09 | 380 | 380 | 380 | 380 | 2,000 | 633.33 |
| 2002-05-08 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-05-07 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2002-05-02 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2002-05-01 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2002-04-30 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-04-26 | 385 | 390 | 385 | 390 | 3,000 | 650 |
| 2002-04-25 | 385 | 385 | 385 | 385 | 2,000 | 641.67 |
| 2002-04-24 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2002-04-23 | 380 | 380 | 375 | 375 | 2,000 | 625 |
| 2002-04-22 | 375 | 375 | 375 | 375 | 2,000 | 625 |
| 2002-04-19 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-04-18 | 375 | 375 | 375 | 375 | 2,000 | 625 |
| 2002-04-17 | 390 | 390 | 390 | 390 | 2,000 | 650 |
| 2002-04-16 | 390 | 390 | 390 | 390 | 2,000 | 650 |
| 2002-04-15 | 390 | 390 | 390 | 390 | 2,000 | 650 |
| 2002-04-12 | 390 | 390 | 390 | 390 | 6,000 | 650 |
| 2002-04-11 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2002-04-10 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2002-04-09 | 390 | 390 | 375 | 375 | 2,000 | 625 |
| 2002-04-08 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2002-04-05 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2002-04-04 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-04-03 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2002-04-02 | 370 | 375 | 370 | 375 | 6,000 | 625 |
| 2002-04-01 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2002-03-29 | 370 | 370 | 370 | 370 | 2,000 | 616.67 |
| 2002-03-28 | 360 | 365 | 360 | 360 | 2,000 | 600 |
| 2002-03-27 | 360 | 360 | 350 | 360 | 6,000 | 600 |
| 2002-03-26 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2002-03-25 | 385 | 385 | 370 | 370 | 7,000 | 616.67 |
| 2002-03-22 | 390 | 390 | 385 | 385 | 2,000 | 641.67 |
| 2002-03-20 | 390 | 390 | 385 | 390 | 4,000 | 650 |
| 2002-03-19 | 400 | 400 | 395 | 395 | 3,000 | 658.33 |
| 2002-03-18 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2002-03-15 | 395 | 395 | 395 | 395 | 1,000 | 658.33 |
| 2002-03-14 | 410 | 410 | 400 | 400 | 3,000 | 666.67 |
| 2002-03-13 | 410 | 410 | 410 | 410 | 2,000 | 683.33 |
| 2002-03-12 | 410 | 410 | 410 | 410 | 1,000 | 683.33 |
| 2002-03-11 | 405 | 405 | 405 | 405 | 4,000 | 675 |
| 2002-03-08 | 395 | 395 | 395 | 395 | 1,000 | 658.33 |
| 2002-03-07 | 385 | 390 | 385 | 390 | 3,000 | 650 |
| 2002-03-06 | 390 | 390 | 370 | 370 | 21,000 | 616.67 |
| 2002-03-05 | 405 | 405 | 405 | 405 | 1,000 | 675 |
| 2002-03-04 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 2002-03-01 | 405 | 405 | 405 | 405 | 1,000 | 675 |
| 2002-02-28 | 439 | 439 | 430 | 430 | 3,000 | 716.67 |
| 2002-02-27 | 405 | 405 | 405 | 405 | 1,000 | 675 |
| 2002-02-26 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 2002-02-25 | 430 | 430 | 430 | 430 | 2,000 | 716.67 |
| 2002-02-22 | 440 | 440 | 440 | 440 | 1,000 | 733.33 |
| 2002-02-21 | 410 | 410 | 410 | 410 | 1,000 | 683.33 |
| 2002-02-20 | 440 | 440 | 440 | 440 | 1,000 | 733.33 |
| 2002-02-19 | 435 | 435 | 435 | 435 | 1,000 | 725 |
| 2002-02-18 | 450 | 450 | 440 | 440 | 2,000 | 733.33 |
| 2002-02-15 | 425 | 430 | 420 | 420 | 6,000 | 700 |
| 2002-02-14 | 415 | 420 | 415 | 420 | 2,000 | 700 |
| 2002-02-13 | 430 | 430 | 415 | 415 | 3,000 | 691.67 |
| 2002-02-12 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2002-02-08 | 375 | 375 | 375 | 375 | 3,000 | 625 |
| 2002-02-07 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-02-06 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-02-05 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2002-02-04 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-02-01 | 375 | 375 | 375 | 375 | 2,000 | 625 |
| 2002-01-31 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2002-01-30 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2002-01-29 | 385 | 385 | 385 | 385 | 2,000 | 641.67 |
| 2002-01-28 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2002-01-25 | 395 | 395 | 395 | 395 | 2,000 | 658.33 |
| 2002-01-24 | 390 | 395 | 385 | 395 | 4,000 | 658.33 |
| 2002-01-23 | 395 | 395 | 395 | 395 | 1,000 | 658.33 |
| 2002-01-22 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2002-01-21 | 400 | 400 | 400 | 400 | 2,000 | 666.67 |
| 2002-01-18 | 415 | 415 | 415 | 415 | 1,000 | 691.67 |
| 2002-01-17 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2002-01-16 | 410 | 410 | 410 | 410 | 1,000 | 683.33 |
| 2002-01-15 | 425 | 425 | 410 | 410 | 3,000 | 683.33 |
| 2002-01-11 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 2002-01-10 | 440 | 440 | 440 | 440 | 6,000 | 733.33 |
| 2002-01-09 | 440 | 440 | 440 | 440 | 2,000 | 733.33 |
| 2002-01-08 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2002-01-07 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2002-01-04 | 460 | 460 | 450 | 450 | 5,000 | 750 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株
