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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 380 | 380 | 380 | 380 | 2,000 | 633.33 |
| 2003-12-29 | 375 | 375 | 375 | 375 | 2,000 | 625 |
| 2003-12-26 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-12-25 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2003-12-24 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2003-12-22 | 360 | 365 | 360 | 365 | 2,000 | 608.33 |
| 2003-12-19 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2003-12-18 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2003-12-17 | 355 | 360 | 355 | 360 | 7,000 | 600 |
| 2003-12-16 | 360 | 365 | 360 | 360 | 3,000 | 600 |
| 2003-12-15 | 360 | 365 | 358 | 365 | 18,000 | 608.33 |
| 2003-12-12 | 358 | 360 | 358 | 360 | 5,000 | 600 |
| 2003-12-11 | 356 | 360 | 356 | 358 | 12,000 | 596.67 |
| 2003-12-10 | 365 | 380 | 358 | 358 | 7,000 | 596.67 |
| 2003-12-09 | 365 | 365 | 360 | 360 | 5,000 | 600 |
| 2003-12-08 | 355 | 360 | 355 | 360 | 2,000 | 600 |
| 2003-12-05 | 361 | 375 | 355 | 360 | 12,000 | 600 |
| 2003-12-04 | 385 | 385 | 375 | 375 | 2,000 | 625 |
| 2003-12-03 | 375 | 385 | 375 | 385 | 3,000 | 641.67 |
| 2003-12-02 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2003-12-01 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2003-11-28 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2003-11-27 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2003-11-26 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2003-11-25 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-11-21 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2003-11-20 | 390 | 390 | 390 | 390 | 2,000 | 650 |
| 2003-11-19 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2003-11-18 | 428 | 428 | 428 | 428 | 1,000 | 713.33 |
| 2003-11-17 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 2003-11-14 | 436 | 436 | 436 | 436 | 1,000 | 726.67 |
| 2003-11-13 | 436 | 436 | 436 | 436 | 1,000 | 726.67 |
| 2003-11-12 | 437 | 437 | 437 | 437 | 1,000 | 728.33 |
| 2003-11-11 | 439 | 439 | 439 | 439 | 1,000 | 731.67 |
| 2003-11-10 | 440 | 440 | 440 | 440 | 2,000 | 733.33 |
| 2003-11-07 | 435 | 436 | 435 | 436 | 2,000 | 726.67 |
| 2003-11-06 | 440 | 440 | 440 | 440 | 1,000 | 733.33 |
| 2003-11-05 | 440 | 440 | 440 | 440 | 1,000 | 733.33 |
| 2003-11-04 | 445 | 445 | 445 | 445 | 1,000 | 741.67 |
| 2003-10-31 | 445 | 445 | 445 | 445 | 1,000 | 741.67 |
| 2003-10-30 | 441 | 441 | 441 | 441 | 1,000 | 735 |
| 2003-10-29 | 441 | 441 | 441 | 441 | 1,000 | 735 |
| 2003-10-28 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2003-10-27 | 445 | 455 | 445 | 450 | 3,000 | 750 |
| 2003-10-24 | 445 | 445 | 445 | 445 | 1,000 | 741.67 |
| 2003-10-23 | 450 | 450 | 440 | 440 | 2,000 | 733.33 |
| 2003-10-22 | 465 | 465 | 460 | 460 | 5,000 | 766.67 |
| 2003-10-21 | 440 | 440 | 440 | 440 | 1,000 | 733.33 |
| 2003-10-20 | 465 | 465 | 465 | 465 | 1,000 | 775 |
| 2003-10-17 | 465 | 465 | 465 | 465 | 1,000 | 775 |
| 2003-10-16 | 420 | 440 | 420 | 440 | 2,000 | 733.33 |
| 2003-10-15 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 2003-10-14 | 405 | 405 | 405 | 405 | 1,000 | 675 |
| 2003-10-10 | 405 | 405 | 405 | 405 | 1,000 | 675 |
| 2003-10-09 | 390 | 391 | 385 | 390 | 8,000 | 650 |
| 2003-10-08 | 395 | 395 | 395 | 395 | 1,000 | 658.33 |
| 2003-10-07 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2003-10-06 | 380 | 400 | 380 | 400 | 6,000 | 666.67 |
| 2003-10-03 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2003-10-02 | 384 | 384 | 380 | 384 | 5,000 | 640 |
| 2003-10-01 | 376 | 376 | 376 | 376 | 1,000 | 626.67 |
| 2003-09-30 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-09-29 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2003-09-26 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-09-25 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-09-24 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2003-09-22 | 370 | 375 | 370 | 375 | 2,000 | 625 |
| 2003-09-19 | 370 | 371 | 370 | 370 | 5,000 | 616.67 |
| 2003-09-18 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-09-17 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2003-09-16 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-09-12 | 365 | 370 | 365 | 370 | 4,000 | 616.67 |
| 2003-09-11 | 370 | 371 | 370 | 370 | 4,000 | 616.67 |
| 2003-09-10 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-09-09 | 361 | 361 | 361 | 361 | 1,000 | 601.67 |
| 2003-09-08 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-09-05 | 361 | 365 | 361 | 365 | 2,000 | 608.33 |
| 2003-09-04 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2003-09-03 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2003-09-02 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-09-01 | 370 | 370 | 370 | 370 | 2,000 | 616.67 |
| 2003-08-29 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-08-28 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-08-27 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-08-26 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2003-08-25 | 351 | 365 | 351 | 365 | 3,000 | 608.33 |
| 2003-08-22 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2003-08-21 | 369 | 369 | 369 | 369 | 1,000 | 615 |
| 2003-08-20 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2003-08-19 | 372 | 372 | 370 | 370 | 2,000 | 616.67 |
| 2003-08-18 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-08-15 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-08-14 | 371 | 371 | 371 | 371 | 1,000 | 618.33 |
| 2003-08-13 | 374 | 374 | 374 | 374 | 1,000 | 623.33 |
| 2003-08-12 | 371 | 371 | 371 | 371 | 1,000 | 618.33 |
| 2003-08-11 | 371 | 373 | 370 | 370 | 7,000 | 616.67 |
| 2003-08-08 | 374 | 374 | 374 | 374 | 1,000 | 623.33 |
| 2003-08-07 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2003-08-06 | 375 | 375 | 374 | 374 | 2,000 | 623.33 |
| 2003-08-05 | 374 | 374 | 374 | 374 | 1,000 | 623.33 |
| 2003-08-04 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2003-08-01 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2003-07-31 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-07-30 | 380 | 380 | 379 | 379 | 2,000 | 631.67 |
| 2003-07-29 | 379 | 379 | 379 | 379 | 1,000 | 631.67 |
| 2003-07-28 | 380 | 380 | 380 | 380 | 2,000 | 633.33 |
| 2003-07-25 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2003-07-24 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-07-23 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-07-22 | 368 | 370 | 368 | 370 | 2,000 | 616.67 |
| 2003-07-18 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-07-17 | 375 | 375 | 370 | 370 | 2,000 | 616.67 |
| 2003-07-16 | 375 | 375 | 375 | 375 | 2,000 | 625 |
| 2003-07-15 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-07-14 | 384 | 384 | 384 | 384 | 1,000 | 640 |
| 2003-07-11 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-07-10 | 375 | 375 | 375 | 375 | 2,000 | 625 |
| 2003-07-09 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-07-08 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2003-07-07 | 370 | 375 | 370 | 375 | 4,000 | 625 |
| 2003-07-04 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-07-03 | 374 | 374 | 374 | 374 | 1,000 | 623.33 |
| 2003-07-02 | 374 | 374 | 374 | 374 | 1,000 | 623.33 |
| 2003-07-01 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2003-06-30 | 365 | 374 | 365 | 374 | 2,000 | 623.33 |
| 2003-06-27 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-06-26 | 375 | 375 | 370 | 370 | 2,000 | 616.67 |
| 2003-06-25 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-06-24 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-06-23 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-06-20 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-06-19 | 366 | 366 | 366 | 366 | 1,000 | 610 |
| 2003-06-18 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-06-17 | 366 | 366 | 366 | 366 | 1,000 | 610 |
| 2003-06-16 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-06-13 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-06-12 | 385 | 385 | 383 | 383 | 2,000 | 638.33 |
| 2003-06-11 | 383 | 383 | 383 | 383 | 1,000 | 638.33 |
| 2003-06-10 | 375 | 380 | 375 | 380 | 4,000 | 633.33 |
| 2003-06-09 | 375 | 375 | 375 | 375 | 5,000 | 625 |
| 2003-06-06 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2003-06-05 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2003-06-04 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2003-06-03 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-06-02 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-05-30 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2003-05-29 | 370 | 375 | 370 | 375 | 3,000 | 625 |
| 2003-05-28 | 375 | 375 | 370 | 375 | 5,000 | 625 |
| 2003-05-27 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-05-26 | 384 | 384 | 384 | 384 | 1,000 | 640 |
| 2003-05-23 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-05-22 | 380 | 380 | 370 | 375 | 3,000 | 625 |
| 2003-05-21 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2003-05-20 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2003-05-19 | 385 | 385 | 385 | 385 | 2,000 | 641.67 |
| 2003-05-16 | 380 | 385 | 380 | 385 | 8,000 | 641.67 |
| 2003-05-15 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2003-05-14 | 370 | 375 | 370 | 375 | 2,000 | 625 |
| 2003-05-13 | 362 | 370 | 362 | 365 | 6,000 | 608.33 |
| 2003-05-12 | 361 | 365 | 361 | 365 | 10,000 | 608.33 |
| 2003-05-09 | 351 | 360 | 351 | 360 | 4,000 | 600 |
| 2003-05-08 | 355 | 355 | 355 | 355 | 4,000 | 591.67 |
| 2003-05-07 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2003-05-06 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 2003-05-02 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2003-05-01 | 355 | 355 | 355 | 355 | 1,000 | 591.67 |
| 2003-04-30 | 355 | 360 | 355 | 355 | 2,000 | 591.67 |
| 2003-04-28 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2003-04-25 | 360 | 360 | 355 | 355 | 2,000 | 591.67 |
| 2003-04-24 | 355 | 355 | 355 | 355 | 1,000 | 591.67 |
| 2003-04-23 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2003-04-22 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2003-04-21 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2003-04-18 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2003-04-17 | 340 | 385 | 340 | 360 | 14,000 | 600 |
| 2003-04-16 | 360 | 360 | 345 | 345 | 2,000 | 575 |
| 2003-04-15 | 335 | 340 | 335 | 340 | 3,000 | 566.67 |
| 2003-04-14 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2003-04-11 | 330 | 330 | 325 | 330 | 4,000 | 550 |
| 2003-04-10 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 2003-04-09 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 2003-04-08 | 315 | 315 | 315 | 315 | 1,000 | 525 |
| 2003-04-07 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 2003-04-04 | 315 | 315 | 315 | 315 | 1,000 | 525 |
| 2003-04-03 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 2003-04-02 | 315 | 315 | 315 | 315 | 1,000 | 525 |
| 2003-04-01 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2003-03-31 | 320 | 320 | 320 | 320 | 2,000 | 533.33 |
| 2003-03-28 | 316 | 316 | 316 | 316 | 1,000 | 526.67 |
| 2003-03-27 | 334 | 334 | 330 | 334 | 2,000 | 556.67 |
| 2003-03-26 | 335 | 335 | 330 | 330 | 2,000 | 550 |
| 2003-03-25 | 340 | 340 | 330 | 335 | 4,000 | 558.33 |
| 2003-03-24 | 326 | 326 | 326 | 326 | 1,000 | 543.33 |
| 2003-03-20 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2003-03-19 | 335 | 335 | 335 | 335 | 1,000 | 558.33 |
| 2003-03-18 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2003-03-17 | 335 | 335 | 335 | 335 | 1,000 | 558.33 |
| 2003-03-14 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2003-03-13 | 335 | 335 | 335 | 335 | 1,000 | 558.33 |
| 2003-03-12 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2003-03-11 | 340 | 345 | 330 | 340 | 5,000 | 566.67 |
| 2003-03-10 | 340 | 345 | 340 | 345 | 4,000 | 575 |
| 2003-03-07 | 345 | 345 | 345 | 345 | 2,000 | 575 |
| 2003-03-06 | 331 | 331 | 331 | 331 | 1,000 | 551.67 |
| 2003-03-05 | 350 | 350 | 350 | 350 | 1,000 | 583.33 |
| 2003-03-04 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2003-03-03 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2003-02-28 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2003-02-27 | 330 | 345 | 330 | 345 | 4,000 | 575 |
| 2003-02-26 | 310 | 320 | 310 | 310 | 4,000 | 516.67 |
| 2003-02-25 | 320 | 335 | 320 | 320 | 5,000 | 533.33 |
| 2003-02-24 | 335 | 335 | 335 | 335 | 1,000 | 558.33 |
| 2003-02-21 | 335 | 335 | 335 | 335 | 2,000 | 558.33 |
| 2003-02-20 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2003-02-19 | 335 | 335 | 335 | 335 | 1,000 | 558.33 |
| 2003-02-18 | 315 | 315 | 315 | 315 | 1,000 | 525 |
| 2003-02-17 | 340 | 340 | 335 | 335 | 3,000 | 558.33 |
| 2003-02-14 | 335 | 335 | 335 | 335 | 1,000 | 558.33 |
| 2003-02-13 | 340 | 340 | 340 | 340 | 4,000 | 566.67 |
| 2003-02-12 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2003-02-10 | 340 | 340 | 340 | 340 | 6,000 | 566.67 |
| 2003-02-07 | 340 | 340 | 340 | 340 | 4,000 | 566.67 |
| 2003-02-06 | 330 | 340 | 330 | 340 | 2,000 | 566.67 |
| 2003-02-05 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 2003-02-04 | 335 | 345 | 335 | 345 | 3,000 | 575 |
| 2003-02-03 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2003-01-31 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2003-01-30 | 350 | 350 | 350 | 350 | 1,000 | 583.33 |
| 2003-01-29 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2003-01-28 | 370 | 370 | 360 | 360 | 2,000 | 600 |
| 2003-01-27 | 370 | 380 | 370 | 370 | 4,000 | 616.67 |
| 2003-01-24 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-01-23 | 355 | 355 | 355 | 355 | 1,000 | 591.67 |
| 2003-01-22 | 370 | 370 | 370 | 370 | 6,000 | 616.67 |
| 2003-01-21 | 370 | 370 | 370 | 370 | 2,000 | 616.67 |
| 2003-01-20 | 360 | 370 | 360 | 370 | 3,000 | 616.67 |
| 2003-01-17 | 340 | 360 | 340 | 350 | 4,000 | 583.33 |
| 2003-01-16 | 350 | 360 | 350 | 350 | 10,000 | 583.33 |
| 2003-01-15 | 350 | 350 | 350 | 350 | 1,000 | 583.33 |
| 2003-01-14 | 355 | 355 | 350 | 350 | 2,000 | 583.33 |
| 2003-01-10 | 350 | 355 | 350 | 355 | 9,000 | 591.67 |
| 2003-01-09 | 351 | 351 | 351 | 351 | 1,000 | 585 |
| 2003-01-08 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2003-01-07 | 350 | 360 | 350 | 350 | 3,000 | 583.33 |
| 2003-01-06 | 360 | 360 | 360 | 360 | 2,000 | 600 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株
