1758 太洋基礎工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-303803803803802,000633.33
2003-12-293753753753752,000625
2003-12-263703703703701,000616.67
2003-12-253753753753751,000625
2003-12-243653653653651,000608.33
2003-12-223603653603652,000608.33
2003-12-193653653653651,000608.33
2003-12-183653653653651,000608.33
2003-12-173553603553607,000600
2003-12-163603653603603,000600
2003-12-1536036535836518,000608.33
2003-12-123583603583605,000600
2003-12-1135636035635812,000596.67
2003-12-103653803583587,000596.67
2003-12-093653653603605,000600
2003-12-083553603553602,000600
2003-12-0536137535536012,000600
2003-12-043853853753752,000625
2003-12-033753853753853,000641.67
2003-12-023853853853851,000641.67
2003-12-013903903903901,000650
2003-11-283903903903901,000650
2003-11-273853853853851,000641.67
2003-11-263853853853851,000641.67
2003-11-253803803803801,000633.33
2003-11-213903903903901,000650
2003-11-203903903903902,000650
2003-11-193903903903901,000650
2003-11-184284284284281,000713.33
2003-11-174304304304301,000716.67
2003-11-144364364364361,000726.67
2003-11-134364364364361,000726.67
2003-11-124374374374371,000728.33
2003-11-114394394394391,000731.67
2003-11-104404404404402,000733.33
2003-11-074354364354362,000726.67
2003-11-064404404404401,000733.33
2003-11-054404404404401,000733.33
2003-11-044454454454451,000741.67
2003-10-314454454454451,000741.67
2003-10-304414414414411,000735
2003-10-294414414414411,000735
2003-10-284504504504501,000750
2003-10-274454554454503,000750
2003-10-244454454454451,000741.67
2003-10-234504504404402,000733.33
2003-10-224654654604605,000766.67
2003-10-214404404404401,000733.33
2003-10-204654654654651,000775
2003-10-174654654654651,000775
2003-10-164204404204402,000733.33
2003-10-154204204204201,000700
2003-10-144054054054051,000675
2003-10-104054054054051,000675
2003-10-093903913853908,000650
2003-10-083953953953951,000658.33
2003-10-074004004004001,000666.67
2003-10-063804003804006,000666.67
2003-10-033853853853851,000641.67
2003-10-023843843803845,000640
2003-10-013763763763761,000626.67
2003-09-303803803803801,000633.33
2003-09-293753753753751,000625
2003-09-263803803803801,000633.33
2003-09-253803803803801,000633.33
2003-09-243753753753751,000625
2003-09-223703753703752,000625
2003-09-193703713703705,000616.67
2003-09-183703703703701,000616.67
2003-09-173603603603601,000600
2003-09-163703703703701,000616.67
2003-09-123653703653704,000616.67
2003-09-113703713703704,000616.67
2003-09-103703703703701,000616.67
2003-09-093613613613611,000601.67
2003-09-083703703703701,000616.67
2003-09-053613653613652,000608.33
2003-09-043653653653651,000608.33
2003-09-033603603603601,000600
2003-09-023703703703701,000616.67
2003-09-013703703703702,000616.67
2003-08-293703703703701,000616.67
2003-08-283703703703701,000616.67
2003-08-273703703703701,000616.67
2003-08-263653653653651,000608.33
2003-08-253513653513653,000608.33
2003-08-223603603603601,000600
2003-08-213693693693691,000615
2003-08-203603603603601,000600
2003-08-193723723703702,000616.67
2003-08-183703703703701,000616.67
2003-08-153703703703701,000616.67
2003-08-143713713713711,000618.33
2003-08-133743743743741,000623.33
2003-08-123713713713711,000618.33
2003-08-113713733703707,000616.67
2003-08-083743743743741,000623.33
2003-08-073653653653651,000608.33
2003-08-063753753743742,000623.33
2003-08-053743743743741,000623.33
2003-08-043653653653651,000608.33
2003-08-013753753753751,000625
2003-07-313703703703701,000616.67
2003-07-303803803793792,000631.67
2003-07-293793793793791,000631.67
2003-07-283803803803802,000633.33
2003-07-253753753753751,000625
2003-07-243703703703701,000616.67
2003-07-233803803803801,000633.33
2003-07-223683703683702,000616.67
2003-07-183703703703701,000616.67
2003-07-173753753703702,000616.67
2003-07-163753753753752,000625
2003-07-153803803803801,000633.33
2003-07-143843843843841,000640
2003-07-113803803803801,000633.33
2003-07-103753753753752,000625
2003-07-093703703703701,000616.67
2003-07-083753753753751,000625
2003-07-073703753703754,000625
2003-07-043703703703701,000616.67
2003-07-033743743743741,000623.33
2003-07-023743743743741,000623.33
2003-07-013753753753751,000625
2003-06-303653743653742,000623.33
2003-06-273703703703701,000616.67
2003-06-263753753703702,000616.67
2003-06-253803803803801,000633.33
2003-06-243803803803801,000633.33
2003-06-233803803803801,000633.33
2003-06-203803803803801,000633.33
2003-06-193663663663661,000610
2003-06-183803803803801,000633.33
2003-06-173663663663661,000610
2003-06-163803803803801,000633.33
2003-06-133803803803801,000633.33
2003-06-123853853833832,000638.33
2003-06-113833833833831,000638.33
2003-06-103753803753804,000633.33
2003-06-093753753753755,000625
2003-06-063753753753751,000625
2003-06-053853853853851,000641.67
2003-06-043753753753751,000625
2003-06-033803803803801,000633.33
2003-06-023803803803801,000633.33
2003-05-303753753753751,000625
2003-05-293703753703753,000625
2003-05-283753753703755,000625
2003-05-273803803803801,000633.33
2003-05-263843843843841,000640
2003-05-233803803803801,000633.33
2003-05-223803803703753,000625
2003-05-213853853853851,000641.67
2003-05-203853853853851,000641.67
2003-05-193853853853852,000641.67
2003-05-163803853803858,000641.67
2003-05-153853853853851,000641.67
2003-05-143703753703752,000625
2003-05-133623703623656,000608.33
2003-05-1236136536136510,000608.33
2003-05-093513603513604,000600
2003-05-083553553553554,000591.67
2003-05-073453453453451,000575
2003-05-063303303303301,000550
2003-05-023403403403401,000566.67
2003-05-013553553553551,000591.67
2003-04-303553603553552,000591.67
2003-04-283403403403401,000566.67
2003-04-253603603553552,000591.67
2003-04-243553553553551,000591.67
2003-04-233403403403401,000566.67
2003-04-223603603603602,000600
2003-04-213603603603601,000600
2003-04-183603603603602,000600
2003-04-1734038534036014,000600
2003-04-163603603453452,000575
2003-04-153353403353403,000566.67
2003-04-143403403403401,000566.67
2003-04-113303303253304,000550
2003-04-103303303303301,000550
2003-04-093303303303301,000550
2003-04-083153153153151,000525
2003-04-073303303303301,000550
2003-04-043153153153151,000525
2003-04-033303303303301,000550
2003-04-023153153153151,000525
2003-04-013203203203201,000533.33
2003-03-313203203203202,000533.33
2003-03-283163163163161,000526.67
2003-03-273343343303342,000556.67
2003-03-263353353303302,000550
2003-03-253403403303354,000558.33
2003-03-243263263263261,000543.33
2003-03-203453453453451,000575
2003-03-193353353353351,000558.33
2003-03-183453453453451,000575
2003-03-173353353353351,000558.33
2003-03-143453453453451,000575
2003-03-133353353353351,000558.33
2003-03-123453453453451,000575
2003-03-113403453303405,000566.67
2003-03-103403453403454,000575
2003-03-073453453453452,000575
2003-03-063313313313311,000551.67
2003-03-053503503503501,000583.33
2003-03-043403403403401,000566.67
2003-03-033453453453451,000575
2003-02-283453453453451,000575
2003-02-273303453303454,000575
2003-02-263103203103104,000516.67
2003-02-253203353203205,000533.33
2003-02-243353353353351,000558.33
2003-02-213353353353352,000558.33
2003-02-203203203203201,000533.33
2003-02-193353353353351,000558.33
2003-02-183153153153151,000525
2003-02-173403403353353,000558.33
2003-02-143353353353351,000558.33
2003-02-133403403403404,000566.67
2003-02-123403403403401,000566.67
2003-02-103403403403406,000566.67
2003-02-073403403403404,000566.67
2003-02-063303403303402,000566.67
2003-02-053303303303301,000550
2003-02-043353453353453,000575
2003-02-033453453453451,000575
2003-01-313603603603602,000600
2003-01-303503503503501,000583.33
2003-01-293603603603602,000600
2003-01-283703703603602,000600
2003-01-273703803703704,000616.67
2003-01-243803803803801,000633.33
2003-01-233553553553551,000591.67
2003-01-223703703703706,000616.67
2003-01-213703703703702,000616.67
2003-01-203603703603703,000616.67
2003-01-173403603403504,000583.33
2003-01-1635036035035010,000583.33
2003-01-153503503503501,000583.33
2003-01-143553553503502,000583.33
2003-01-103503553503559,000591.67
2003-01-093513513513511,000585
2003-01-083603603603601,000600
2003-01-073503603503503,000583.33
2003-01-063603603603602,000600

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