1758 太洋基礎工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	550	550	550	550	1,000	916.67
2004-12-29	555	555	555	555	1,000	925
2004-12-28	550	550	550	550	1,000	916.67
2004-12-27	560	560	560	560	1,000	933.33
2004-12-24	550	550	540	540	3,000	900
2004-12-22	562	562	560	560	4,000	933.33
2004-12-21	560	560	560	560	1,000	933.33
2004-12-20	560	560	560	560	1,000	933.33
2004-12-17	556	556	556	556	1,000	926.67
2004-12-16	555	556	555	556	2,000	926.67
2004-12-15	556	556	556	556	1,000	926.67
2004-12-14	555	556	555	556	5,000	926.67
2004-12-13	554	556	554	556	3,000	926.67
2004-12-10	560	560	560	560	1,000	933.33
2004-12-09	545	545	545	545	1,000	908.33
2004-12-08	554	555	554	555	2,000	925
2004-12-07	551	555	550	550	6,000	916.67
2004-12-06	554	554	554	554	2,000	923.33
2004-12-03	556	558	555	555	5,000	925
2004-12-02	560	560	560	560	1,000	933.33
2004-12-01	564	564	564	564	1,000	940
2004-11-30	564	564	564	564	1,000	940
2004-11-29	564	564	564	564	1,000	940
2004-11-26	564	564	554	555	3,000	925
2004-11-25	564	564	564	564	2,000	940
2004-11-24	560	561	560	560	3,000	933.33
2004-11-22	565	565	565	565	1,000	941.67
2004-11-19	570	570	570	570	1,000	950
2004-11-18	571	571	571	571	1,000	951.67
2004-11-17	575	575	575	575	1,000	958.33
2004-11-16	565	565	565	565	1,000	941.67
2004-11-15	570	575	570	575	4,000	958.33
2004-11-12	575	575	575	575	1,000	958.33
2004-11-11	575	575	575	575	1,000	958.33
2004-11-10	575	576	575	576	2,000	960
2004-11-09	575	575	575	575	1,000	958.33
2004-11-08	570	570	570	570	1,000	950
2004-11-05	575	575	575	575	1,000	958.33
2004-11-04	570	570	570	570	1,000	950
2004-11-02	565	565	565	565	1,000	941.67
2004-11-01	569	569	569	569	1,000	948.33
2004-10-29	570	570	570	570	1,000	950
2004-10-28	574	574	574	574	1,000	956.67
2004-10-27	573	573	573	573	2,000	955
2004-10-26	573	573	573	573	1,000	955
2004-10-25	572	572	572	572	1,000	953.33
2004-10-22	571	571	571	571	3,000	951.67
2004-10-21	572	572	572	572	1,000	953.33
2004-10-20	575	575	575	575	1,000	958.33
2004-10-19	572	572	572	572	1,000	953.33
2004-10-18	575	575	575	575	1,000	958.33
2004-10-15	571	571	570	570	5,000	950
2004-10-14	570	570	570	570	1,000	950
2004-10-13	570	570	570	570	6,000	950
2004-10-12	565	566	565	565	5,000	941.67
2004-10-08	565	565	565	565	1,000	941.67
2004-10-07	553	555	550	555	7,000	925
2004-10-06	550	555	550	555	3,000	925
2004-10-05	555	555	555	555	1,000	925
2004-10-04	561	565	560	560	14,000	933.33
2004-10-01	555	555	555	555	1,000	925
2004-09-30	540	540	540	540	1,000	900
2004-09-29	530	535	530	530	3,000	883.33
2004-09-28	540	540	529	530	8,000	883.33
2004-09-27	560	560	560	560	1,000	933.33
2004-09-24	560	560	560	560	1,000	933.33
2004-09-22	570	570	570	570	2,000	950
2004-09-21	565	565	565	565	1,000	941.67
2004-09-17	570	570	570	570	1,000	950
2004-09-16	575	575	575	575	1,000	958.33
2004-09-15	569	570	569	570	4,000	950
2004-09-14	570	570	570	570	2,000	950
2004-09-13	575	575	575	575	1,000	958.33
2004-09-10	560	565	560	565	5,000	941.67
2004-09-09	560	560	560	560	1,000	933.33
2004-09-08	550	550	550	550	1,000	916.67
2004-09-07	555	555	555	555	1,000	925
2004-09-06	550	550	550	550	1,000	916.67
2004-09-03	555	555	555	555	1,000	925
2004-09-02	545	545	545	545	1,000	908.33
2004-09-01	540	540	540	540	1,000	900
2004-08-31	545	545	545	545	1,000	908.33
2004-08-30	540	540	540	540	1,000	900
2004-08-27	545	545	545	545	1,000	908.33
2004-08-26	550	550	550	550	1,000	916.67
2004-08-25	545	545	545	545	1,000	908.33
2004-08-24	545	545	545	545	1,000	908.33
2004-08-23	540	540	538	540	6,000	900
2004-08-20	545	545	545	545	1,000	908.33
2004-08-19	545	545	545	545	1,000	908.33
2004-08-18	555	555	555	555	2,000	925
2004-08-17	555	555	555	555	1,000	925
2004-08-16	555	555	555	555	1,000	925
2004-08-13	560	560	560	560	2,000	933.33
2004-08-12	570	570	565	565	2,000	941.67
2004-08-11	580	580	580	580	2,000	966.67
2004-08-10	570	570	570	570	1,000	950
2004-08-09	560	560	560	560	1,000	933.33
2004-08-06	570	570	570	570	1,000	950
2004-08-05	560	560	560	560	1,000	933.33
2004-08-04	565	565	565	565	1,000	941.67
2004-08-03	577	577	577	577	1,000	961.67
2004-08-02	577	580	575	575	9,000	958.33
2004-07-30	580	580	580	580	1,000	966.67
2004-07-29	580	580	580	580	1,000	966.67
2004-07-28	580	584	580	580	6,000	966.67
2004-07-27	580	585	580	585	3,000	975
2004-07-26	585	585	585	585	3,000	975
2004-07-23	590	590	590	590	1,000	983.33
2004-07-22	595	595	595	595	1,000	991.67
2004-07-21	590	600	590	600	8,000	1,000
2004-07-20	585	585	585	585	1,000	975
2004-07-16	590	590	590	590	1,000	983.33
2004-07-15	590	590	584	584	4,000	973.33
2004-07-14	585	585	585	585	1,000	975
2004-07-13	585	585	585	585	1,000	975
2004-07-12	580	580	580	580	1,000	966.67
2004-07-09	580	580	580	580	1,000	966.67
2004-07-08	580	580	580	580	1,000	966.67
2004-07-07	580	580	580	580	1,000	966.67
2004-07-06	580	580	580	580	1,000	966.67
2004-07-05	590	590	590	590	1,000	983.33
2004-07-02	565	565	565	565	1,000	941.67
2004-07-01	565	565	565	565	1,000	941.67
2004-06-30	557	557	557	557	1,000	928.33
2004-06-29	560	560	560	560	2,000	933.33
2004-06-28	560	560	560	560	1,000	933.33
2004-06-25	555	558	555	558	5,000	930
2004-06-24	555	555	555	555	1,000	925
2004-06-23	565	565	555	555	2,000	925
2004-06-22	570	570	570	570	1,000	950
2004-06-21	570	570	570	570	1,000	950
2004-06-18	575	575	570	570	2,000	950
2004-06-17	575	575	575	575	2,000	958.33
2004-06-16	580	580	580	580	1,000	966.67
2004-06-15	571	571	571	571	1,000	951.67
2004-06-14	580	580	580	580	1,000	966.67
2004-06-11	580	580	580	580	2,000	966.67
2004-06-10	580	580	580	580	1,000	966.67
2004-06-09	575	575	575	575	1,000	958.33
2004-06-08	580	580	580	580	1,000	966.67
2004-06-07	577	577	577	577	1,000	961.67
2004-06-04	580	580	580	580	5,000	966.67
2004-06-03	577	580	577	580	3,000	966.67
2004-06-02	575	580	575	580	6,000	966.67
2004-06-01	580	580	577	580	4,000	966.67
2004-05-31	580	580	580	580	1,000	966.67
2004-05-28	585	585	585	585	1,000	975
2004-05-27	580	580	579	580	3,000	966.67
2004-05-26	575	580	575	580	12,000	966.67
2004-05-25	545	580	545	580	11,000	966.67
2004-05-24	525	529	525	529	2,000	881.67
2004-05-21	510	515	510	515	2,000	858.33
2004-05-20	529	529	529	529	3,000	881.67
2004-05-19	500	515	500	515	2,000	858.33
2004-05-18	540	540	540	540	1,000	900
2004-05-17	560	560	525	525	8,000	875
2004-05-14	597	597	570	570	15,000	950
2004-05-13	585	595	580	595	32,000	991.67
2004-05-12	585	590	585	587	11,000	978.33
2004-05-11	588	588	575	585	14,000	975
2004-05-10	590	590	575	580	23,000	966.67
2004-05-07	550	590	550	580	11,000	966.67
2004-05-06	545	570	545	550	13,000	916.67
2004-04-30	545	545	535	535	5,000	891.67
2004-04-28	530	540	530	540	4,000	900
2004-04-27	545	545	530	530	6,000	883.33
2004-04-26	540	540	540	540	2,000	900
2004-04-23	545	550	540	545	4,000	908.33
2004-04-22	540	550	540	540	5,000	900
2004-04-21	540	540	540	540	2,000	900
2004-04-20	525	550	524	540	26,000	900
2004-04-19	506	535	506	525	10,000	875
2004-04-16	496	500	496	499	4,000	831.67
2004-04-15	495	495	495	495	2,000	825
2004-04-14	485	485	485	485	3,000	808.33
2004-04-13	480	481	480	481	6,000	801.67
2004-04-12	485	485	480	480	2,000	800
2004-04-09	476	476	476	476	1,000	793.33
2004-04-08	480	480	480	480	4,000	800
2004-04-07	479	480	479	480	5,000	800
2004-04-06	479	485	479	480	6,000	800
2004-04-05	474	476	474	476	5,000	793.33
2004-04-02	479	479	479	479	1,000	798.33
2004-03-31	480	480	475	480	3,000	800
2004-03-30	484	484	480	480	3,000	800
2004-03-29	486	487	480	480	17,000	800
2004-03-26	490	490	490	490	2,000	816.67
2004-03-25	490	495	485	490	13,000	816.67
2004-03-24	476	500	476	490	36,000	816.67
2004-03-23	450	455	450	455	9,000	758.33
2004-03-22	450	450	450	450	7,000	750
2004-03-19	454	455	450	450	5,000	750
2004-03-18	440	455	440	450	11,000	750
2004-03-17	450	450	440	445	3,000	741.67
2004-03-16	450	450	440	445	4,000	741.67
2004-03-15	445	445	445	445	5,000	741.67
2004-03-12	444	445	444	445	2,000	741.67
2004-03-11	440	445	440	445	13,000	741.67
2004-03-10	440	445	440	440	6,000	733.33
2004-03-09	425	440	425	439	16,000	731.67
2004-03-08	409	415	409	415	4,000	691.67
2004-03-05	407	407	407	407	1,000	678.33
2004-03-04	407	407	400	406	7,000	676.67
2004-03-03	410	410	409	409	3,000	681.67
2004-03-02	407	410	407	410	20,000	683.33
2004-03-01	410	410	405	410	4,000	683.33
2004-02-27	407	410	407	410	2,000	683.33
2004-02-26	410	410	410	410	4,000	683.33
2004-02-25	405	410	405	410	3,000	683.33
2004-02-24	405	405	405	405	1,000	675
2004-02-23	405	405	405	405	1,000	675
2004-02-20	400	400	400	400	2,000	666.67
2004-02-19	400	400	400	400	1,000	666.67
2004-02-18	401	402	401	402	3,000	670
2004-02-17	405	405	405	405	1,000	675
2004-02-16	400	400	400	400	1,000	666.67
2004-02-13	398	398	398	398	1,000	663.33
2004-02-12	398	398	398	398	1,000	663.33
2004-02-10	395	395	395	395	1,000	658.33
2004-02-09	391	391	391	391	1,000	651.67
2004-02-06	385	395	385	395	3,000	658.33
2004-02-05	395	395	395	395	1,000	658.33
2004-02-04	385	385	385	385	1,000	641.67
2004-02-03	395	395	395	395	1,000	658.33
2004-02-02	390	390	390	390	2,000	650
2004-01-30	390	390	380	380	2,000	633.33
2004-01-29	390	390	390	390	2,000	650
2004-01-28	400	400	400	400	1,000	666.67
2004-01-27	405	420	395	400	9,000	666.67
2004-01-26	420	425	415	420	10,000	700
2004-01-23	425	425	410	410	4,000	683.33
2004-01-22	410	420	410	420	3,000	700
2004-01-21	420	420	420	420	1,000	700
2004-01-20	420	420	420	420	1,000	700
2004-01-19	420	420	420	420	1,000	700
2004-01-16	420	420	420	420	2,000	700
2004-01-15	429	429	420	420	8,000	700
2004-01-14	425	429	410	429	7,000	715
2004-01-13	420	420	420	420	1,000	700
2004-01-09	399	403	399	403	3,000	671.67
2004-01-08	400	400	398	400	5,000	666.67
2004-01-07	400	400	400	400	1,000	666.67
2004-01-06	398	398	398	398	2,000	663.33
2004-01-05	390	390	380	390	14,000	650

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