1758 太洋基礎工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 898 | 899 | 850 | 862 | 7,000 | 1,436.67 |
| 2005-12-29 | 825 | 901 | 825 | 898 | 17,000 | 1,496.67 |
| 2005-12-28 | 810 | 810 | 810 | 810 | 1,000 | 1,350 |
| 2005-12-27 | 857 | 857 | 839 | 839 | 10,000 | 1,398.33 |
| 2005-12-26 | 811 | 850 | 810 | 850 | 12,000 | 1,416.67 |
| 2005-12-22 | 800 | 811 | 800 | 811 | 8,000 | 1,351.67 |
| 2005-12-21 | 799 | 800 | 795 | 800 | 16,000 | 1,333.33 |
| 2005-12-20 | 774 | 795 | 774 | 795 | 12,000 | 1,325 |
| 2005-12-19 | 778 | 789 | 774 | 775 | 27,000 | 1,291.67 |
| 2005-12-16 | 779 | 780 | 778 | 778 | 11,000 | 1,296.67 |
| 2005-12-15 | 774 | 775 | 774 | 775 | 6,000 | 1,291.67 |
| 2005-12-14 | 777 | 780 | 777 | 778 | 6,000 | 1,296.67 |
| 2005-12-13 | 776 | 777 | 769 | 775 | 7,000 | 1,291.67 |
| 2005-12-12 | 740 | 777 | 740 | 777 | 11,000 | 1,295 |
| 2005-12-09 | 731 | 732 | 731 | 732 | 2,000 | 1,220 |
| 2005-12-08 | 730 | 732 | 730 | 732 | 3,000 | 1,220 |
| 2005-12-07 | 729 | 730 | 729 | 730 | 2,000 | 1,216.67 |
| 2005-12-06 | 720 | 721 | 720 | 721 | 8,000 | 1,201.67 |
| 2005-12-05 | 715 | 721 | 713 | 720 | 4,000 | 1,200 |
| 2005-12-02 | 710 | 713 | 710 | 713 | 3,000 | 1,188.33 |
| 2005-12-01 | 704 | 707 | 704 | 707 | 7,000 | 1,178.33 |
| 2005-11-30 | 696 | 696 | 696 | 696 | 1,000 | 1,160 |
| 2005-11-29 | 696 | 697 | 693 | 694 | 10,000 | 1,156.67 |
| 2005-11-28 | 706 | 706 | 706 | 706 | 1,000 | 1,176.67 |
| 2005-11-25 | 704 | 705 | 704 | 705 | 4,000 | 1,175 |
| 2005-11-24 | 705 | 705 | 705 | 705 | 1,000 | 1,175 |
| 2005-11-22 | 717 | 717 | 717 | 717 | 1,000 | 1,195 |
| 2005-11-21 | 710 | 710 | 700 | 700 | 6,000 | 1,166.67 |
| 2005-11-18 | 692 | 693 | 692 | 693 | 2,000 | 1,155 |
| 2005-11-17 | 711 | 711 | 703 | 703 | 2,000 | 1,171.67 |
| 2005-11-16 | 700 | 700 | 700 | 700 | 1,000 | 1,166.67 |
| 2005-11-15 | 720 | 720 | 705 | 705 | 7,000 | 1,175 |
| 2005-11-14 | 709 | 716 | 709 | 715 | 6,000 | 1,191.67 |
| 2005-11-11 | 710 | 710 | 710 | 710 | 5,000 | 1,183.33 |
| 2005-11-10 | 709 | 709 | 709 | 709 | 1,000 | 1,181.67 |
| 2005-11-09 | 697 | 698 | 697 | 698 | 2,000 | 1,163.33 |
| 2005-11-08 | 694 | 698 | 693 | 694 | 12,000 | 1,156.67 |
| 2005-11-07 | 675 | 683 | 665 | 683 | 9,000 | 1,138.33 |
| 2005-11-04 | 674 | 678 | 674 | 678 | 4,000 | 1,130 |
| 2005-11-02 | 670 | 670 | 664 | 665 | 8,000 | 1,108.33 |
| 2005-11-01 | 660 | 671 | 660 | 670 | 10,000 | 1,116.67 |
| 2005-10-31 | 655 | 661 | 655 | 660 | 8,000 | 1,100 |
| 2005-10-28 | 646 | 646 | 646 | 646 | 1,000 | 1,076.67 |
| 2005-10-27 | 640 | 640 | 640 | 640 | 1,000 | 1,066.67 |
| 2005-10-26 | 654 | 654 | 654 | 654 | 1,000 | 1,090 |
| 2005-10-25 | 646 | 646 | 644 | 644 | 4,000 | 1,073.33 |
| 2005-10-24 | 654 | 654 | 654 | 654 | 1,000 | 1,090 |
| 2005-10-21 | 655 | 656 | 655 | 656 | 2,000 | 1,093.33 |
| 2005-10-20 | 656 | 656 | 656 | 656 | 1,000 | 1,093.33 |
| 2005-10-19 | 655 | 656 | 653 | 654 | 7,000 | 1,090 |
| 2005-10-18 | 656 | 656 | 655 | 656 | 6,000 | 1,093.33 |
| 2005-10-17 | 655 | 656 | 655 | 655 | 3,000 | 1,091.67 |
| 2005-10-14 | 654 | 654 | 654 | 654 | 1,000 | 1,090 |
| 2005-10-13 | 654 | 654 | 654 | 654 | 1,000 | 1,090 |
| 2005-10-12 | 653 | 654 | 653 | 653 | 3,000 | 1,088.33 |
| 2005-10-11 | 654 | 654 | 652 | 652 | 2,000 | 1,086.67 |
| 2005-10-07 | 645 | 645 | 645 | 645 | 1,000 | 1,075 |
| 2005-10-06 | 653 | 653 | 653 | 653 | 1,000 | 1,088.33 |
| 2005-10-05 | 650 | 651 | 650 | 650 | 3,000 | 1,083.33 |
| 2005-10-04 | 627 | 650 | 627 | 650 | 3,000 | 1,083.33 |
| 2005-10-03 | 622 | 623 | 622 | 623 | 2,000 | 1,038.33 |
| 2005-09-30 | 654 | 655 | 650 | 650 | 14,000 | 1,083.33 |
| 2005-09-29 | 650 | 650 | 650 | 650 | 1,000 | 1,083.33 |
| 2005-09-28 | 661 | 667 | 658 | 658 | 8,000 | 1,096.67 |
| 2005-09-27 | 648 | 661 | 645 | 660 | 13,000 | 1,100 |
| 2005-09-26 | 650 | 650 | 650 | 650 | 1,000 | 1,083.33 |
| 2005-09-22 | 644 | 650 | 644 | 645 | 13,000 | 1,075 |
| 2005-09-21 | 640 | 640 | 639 | 640 | 14,000 | 1,066.67 |
| 2005-09-20 | 635 | 635 | 635 | 635 | 1,000 | 1,058.33 |
| 2005-09-16 | 621 | 630 | 621 | 630 | 15,000 | 1,050 |
| 2005-09-15 | 623 | 625 | 620 | 621 | 7,000 | 1,035 |
| 2005-09-14 | 621 | 621 | 621 | 621 | 1,000 | 1,035 |
| 2005-09-13 | 620 | 620 | 620 | 620 | 1,000 | 1,033.33 |
| 2005-09-12 | 619 | 620 | 619 | 620 | 7,000 | 1,033.33 |
| 2005-09-09 | 620 | 620 | 620 | 620 | 1,000 | 1,033.33 |
| 2005-09-08 | 614 | 615 | 613 | 614 | 13,000 | 1,023.33 |
| 2005-09-07 | 619 | 620 | 613 | 615 | 7,000 | 1,025 |
| 2005-09-06 | 619 | 620 | 619 | 620 | 7,000 | 1,033.33 |
| 2005-09-05 | 615 | 615 | 615 | 615 | 1,000 | 1,025 |
| 2005-09-02 | 610 | 610 | 605 | 605 | 4,000 | 1,008.33 |
| 2005-09-01 | 609 | 610 | 609 | 610 | 2,000 | 1,016.67 |
| 2005-08-31 | 607 | 610 | 607 | 610 | 2,000 | 1,016.67 |
| 2005-08-30 | 606 | 607 | 606 | 607 | 2,000 | 1,011.67 |
| 2005-08-29 | 613 | 615 | 613 | 615 | 2,000 | 1,025 |
| 2005-08-26 | 631 | 632 | 631 | 632 | 2,000 | 1,053.33 |
| 2005-08-25 | 593 | 631 | 593 | 631 | 5,000 | 1,051.67 |
| 2005-08-24 | 593 | 593 | 593 | 593 | 1,000 | 988.33 |
| 2005-08-23 | 592 | 593 | 592 | 593 | 7,000 | 988.33 |
| 2005-08-22 | 592 | 592 | 592 | 592 | 1,000 | 986.67 |
| 2005-08-19 | 580 | 580 | 580 | 580 | 1,000 | 966.67 |
| 2005-08-18 | 590 | 590 | 590 | 590 | 1,000 | 983.33 |
| 2005-08-17 | 585 | 590 | 585 | 590 | 8,000 | 983.33 |
| 2005-08-16 | 586 | 586 | 586 | 586 | 1,000 | 976.67 |
| 2005-08-15 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
| 2005-08-12 | 574 | 575 | 574 | 575 | 4,000 | 958.33 |
| 2005-08-11 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
| 2005-08-10 | 584 | 585 | 580 | 584 | 9,000 | 973.33 |
| 2005-08-09 | 585 | 585 | 585 | 585 | 1,000 | 975 |
| 2005-08-08 | 572 | 572 | 572 | 572 | 1,000 | 953.33 |
| 2005-08-05 | 585 | 585 | 585 | 585 | 1,000 | 975 |
| 2005-08-04 | 580 | 580 | 580 | 580 | 1,000 | 966.67 |
| 2005-08-03 | 585 | 585 | 585 | 585 | 1,000 | 975 |
| 2005-08-02 | 580 | 585 | 580 | 585 | 10,000 | 975 |
| 2005-08-01 | 581 | 581 | 581 | 581 | 1,000 | 968.33 |
| 2005-07-29 | 580 | 580 | 580 | 580 | 1,000 | 966.67 |
| 2005-07-28 | 580 | 580 | 580 | 580 | 1,000 | 966.67 |
| 2005-07-27 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2005-07-26 | 580 | 580 | 580 | 580 | 1,000 | 966.67 |
| 2005-07-25 | 582 | 582 | 580 | 580 | 2,000 | 966.67 |
| 2005-07-22 | 570 | 570 | 570 | 570 | 2,000 | 950 |
| 2005-07-21 | 573 | 573 | 573 | 573 | 2,000 | 955 |
| 2005-07-20 | 573 | 575 | 573 | 575 | 2,000 | 958.33 |
| 2005-07-19 | 575 | 575 | 575 | 575 | 3,000 | 958.33 |
| 2005-07-15 | 573 | 575 | 573 | 573 | 10,000 | 955 |
| 2005-07-14 | 573 | 573 | 573 | 573 | 2,000 | 955 |
| 2005-07-13 | 572 | 573 | 572 | 573 | 8,000 | 955 |
| 2005-07-08 | 562 | 565 | 562 | 565 | 2,000 | 941.67 |
| 2005-07-07 | 572 | 572 | 570 | 570 | 2,000 | 950 |
| 2005-07-06 | 572 | 572 | 572 | 572 | 1,000 | 953.33 |
| 2005-07-05 | 562 | 567 | 560 | 567 | 5,000 | 945 |
| 2005-07-04 | 557 | 557 | 557 | 557 | 1,000 | 928.33 |
| 2005-07-01 | 557 | 557 | 557 | 557 | 1,000 | 928.33 |
| 2005-06-30 | 554 | 555 | 554 | 555 | 3,000 | 925 |
| 2005-06-29 | 555 | 555 | 555 | 555 | 1,000 | 925 |
| 2005-06-28 | 568 | 568 | 560 | 560 | 2,000 | 933.33 |
| 2005-06-27 | 568 | 569 | 568 | 569 | 2,000 | 948.33 |
| 2005-06-24 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2005-06-23 | 569 | 569 | 569 | 569 | 1,000 | 948.33 |
| 2005-06-22 | 570 | 570 | 569 | 569 | 2,000 | 948.33 |
| 2005-06-21 | 569 | 570 | 569 | 570 | 4,000 | 950 |
| 2005-06-20 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2005-06-17 | 555 | 555 | 555 | 555 | 1,000 | 925 |
| 2005-06-16 | 560 | 560 | 560 | 560 | 1,000 | 933.33 |
| 2005-06-15 | 545 | 546 | 545 | 546 | 2,000 | 910 |
| 2005-06-14 | 545 | 545 | 545 | 545 | 1,000 | 908.33 |
| 2005-06-13 | 540 | 540 | 540 | 540 | 7,000 | 900 |
| 2005-06-10 | 540 | 540 | 540 | 540 | 1,000 | 900 |
| 2005-06-09 | 540 | 544 | 537 | 537 | 11,000 | 895 |
| 2005-06-08 | 540 | 540 | 540 | 540 | 2,000 | 900 |
| 2005-06-07 | 536 | 538 | 536 | 538 | 2,000 | 896.67 |
| 2005-06-06 | 536 | 536 | 536 | 536 | 1,000 | 893.33 |
| 2005-06-03 | 540 | 540 | 540 | 540 | 1,000 | 900 |
| 2005-06-02 | 540 | 540 | 540 | 540 | 1,000 | 900 |
| 2005-06-01 | 540 | 540 | 537 | 537 | 2,000 | 895 |
| 2005-05-31 | 540 | 540 | 539 | 540 | 4,000 | 900 |
| 2005-05-30 | 540 | 540 | 540 | 540 | 1,000 | 900 |
| 2005-05-27 | 535 | 535 | 535 | 535 | 1,000 | 891.67 |
| 2005-05-26 | 530 | 530 | 530 | 530 | 1,000 | 883.33 |
| 2005-05-25 | 539 | 539 | 539 | 539 | 1,000 | 898.33 |
| 2005-05-24 | 540 | 540 | 540 | 540 | 1,000 | 900 |
| 2005-05-23 | 539 | 540 | 539 | 539 | 6,000 | 898.33 |
| 2005-05-20 | 541 | 542 | 540 | 542 | 4,000 | 903.33 |
| 2005-05-19 | 541 | 541 | 540 | 540 | 2,000 | 900 |
| 2005-05-18 | 539 | 539 | 539 | 539 | 1,000 | 898.33 |
| 2005-05-17 | 554 | 555 | 544 | 544 | 8,000 | 906.67 |
| 2005-05-16 | 545 | 545 | 545 | 545 | 1,000 | 908.33 |
| 2005-05-13 | 559 | 560 | 545 | 545 | 17,000 | 908.33 |
| 2005-05-12 | 555 | 560 | 555 | 560 | 9,000 | 933.33 |
| 2005-05-11 | 565 | 565 | 559 | 559 | 9,000 | 931.67 |
| 2005-05-10 | 570 | 570 | 565 | 565 | 4,000 | 941.67 |
| 2005-05-09 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2005-05-06 | 570 | 570 | 570 | 570 | 2,000 | 950 |
| 2005-05-02 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2005-04-28 | 565 | 565 | 565 | 565 | 2,000 | 941.67 |
| 2005-04-27 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2005-04-26 | 565 | 566 | 565 | 566 | 2,000 | 943.33 |
| 2005-04-25 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2005-04-22 | 569 | 570 | 569 | 570 | 3,000 | 950 |
| 2005-04-21 | 566 | 572 | 566 | 570 | 5,000 | 950 |
| 2005-04-20 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2005-04-19 | 569 | 570 | 569 | 570 | 2,000 | 950 |
| 2005-04-18 | 575 | 575 | 570 | 570 | 2,000 | 950 |
| 2005-04-15 | 576 | 576 | 576 | 576 | 1,000 | 960 |
| 2005-04-14 | 564 | 565 | 564 | 565 | 4,000 | 941.67 |
| 2005-04-13 | 565 | 565 | 565 | 565 | 1,000 | 941.67 |
| 2005-04-12 | 574 | 585 | 574 | 576 | 11,000 | 960 |
| 2005-04-11 | 570 | 572 | 570 | 572 | 12,000 | 953.33 |
| 2005-04-08 | 566 | 570 | 566 | 570 | 2,000 | 950 |
| 2005-04-07 | 566 | 575 | 566 | 575 | 2,000 | 958.33 |
| 2005-04-06 | 566 | 566 | 566 | 566 | 4,000 | 943.33 |
| 2005-04-05 | 565 | 566 | 565 | 566 | 2,000 | 943.33 |
| 2005-04-04 | 565 | 565 | 565 | 565 | 1,000 | 941.67 |
| 2005-04-01 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
| 2005-03-31 | 565 | 565 | 561 | 565 | 3,000 | 941.67 |
| 2005-03-30 | 560 | 560 | 560 | 560 | 2,000 | 933.33 |
| 2005-03-29 | 561 | 570 | 561 | 570 | 3,000 | 950 |
| 2005-03-28 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2005-03-25 | 560 | 561 | 560 | 561 | 2,000 | 935 |
| 2005-03-24 | 544 | 567 | 544 | 560 | 18,000 | 933.33 |
| 2005-03-23 | 540 | 540 | 539 | 539 | 3,000 | 898.33 |
| 2005-03-22 | 540 | 540 | 539 | 539 | 3,000 | 898.33 |
| 2005-03-18 | 530 | 530 | 530 | 530 | 1,000 | 883.33 |
| 2005-03-17 | 535 | 536 | 535 | 535 | 3,000 | 891.67 |
| 2005-03-16 | 539 | 539 | 539 | 539 | 1,000 | 898.33 |
| 2005-03-15 | 530 | 530 | 530 | 530 | 1,000 | 883.33 |
| 2005-03-14 | 530 | 530 | 530 | 530 | 1,000 | 883.33 |
| 2005-03-11 | 540 | 540 | 540 | 540 | 1,000 | 900 |
| 2005-03-10 | 538 | 539 | 538 | 539 | 5,000 | 898.33 |
| 2005-03-09 | 538 | 541 | 538 | 540 | 4,000 | 900 |
| 2005-03-08 | 540 | 540 | 539 | 540 | 5,000 | 900 |
| 2005-03-07 | 527 | 540 | 526 | 540 | 22,000 | 900 |
| 2005-03-04 | 560 | 561 | 530 | 535 | 22,000 | 891.67 |
| 2005-03-03 | 571 | 571 | 565 | 565 | 4,000 | 941.67 |
| 2005-03-02 | 575 | 575 | 575 | 575 | 6,000 | 958.33 |
| 2005-03-01 | 571 | 571 | 571 | 571 | 1,000 | 951.67 |
| 2005-02-28 | 582 | 582 | 582 | 582 | 1,000 | 970 |
| 2005-02-25 | 570 | 580 | 570 | 580 | 6,000 | 966.67 |
| 2005-02-24 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
| 2005-02-23 | 573 | 573 | 560 | 565 | 3,000 | 941.67 |
| 2005-02-22 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
| 2005-02-21 | 570 | 575 | 570 | 575 | 3,000 | 958.33 |
| 2005-02-18 | 571 | 571 | 570 | 570 | 2,000 | 950 |
| 2005-02-17 | 578 | 578 | 578 | 578 | 1,000 | 963.33 |
| 2005-02-16 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
| 2005-02-15 | 577 | 577 | 577 | 577 | 2,000 | 961.67 |
| 2005-02-14 | 576 | 577 | 576 | 577 | 4,000 | 961.67 |
| 2005-02-10 | 575 | 575 | 575 | 575 | 4,000 | 958.33 |
| 2005-02-09 | 575 | 576 | 575 | 575 | 10,000 | 958.33 |
| 2005-02-08 | 575 | 575 | 575 | 575 | 2,000 | 958.33 |
| 2005-02-07 | 575 | 575 | 575 | 575 | 3,000 | 958.33 |
| 2005-02-04 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2005-02-03 | 559 | 560 | 559 | 560 | 2,000 | 933.33 |
| 2005-02-02 | 560 | 560 | 560 | 560 | 3,000 | 933.33 |
| 2005-02-01 | 560 | 560 | 560 | 560 | 1,000 | 933.33 |
| 2005-01-31 | 559 | 560 | 559 | 560 | 2,000 | 933.33 |
| 2005-01-28 | 560 | 560 | 560 | 560 | 1,000 | 933.33 |
| 2005-01-27 | 565 | 565 | 560 | 560 | 2,000 | 933.33 |
| 2005-01-26 | 581 | 581 | 576 | 576 | 3,000 | 960 |
| 2005-01-25 | 580 | 589 | 580 | 589 | 16,000 | 981.67 |
| 2005-01-24 | 582 | 582 | 580 | 580 | 7,000 | 966.67 |
| 2005-01-21 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
| 2005-01-20 | 577 | 577 | 570 | 570 | 4,000 | 950 |
| 2005-01-19 | 590 | 590 | 570 | 570 | 3,000 | 950 |
| 2005-01-18 | 565 | 570 | 565 | 570 | 2,000 | 950 |
| 2005-01-17 | 550 | 568 | 550 | 566 | 8,000 | 943.33 |
| 2005-01-14 | 550 | 551 | 550 | 550 | 12,000 | 916.67 |
| 2005-01-13 | 552 | 552 | 552 | 552 | 3,000 | 920 |
| 2005-01-12 | 554 | 556 | 554 | 554 | 6,000 | 923.33 |
| 2005-01-11 | 560 | 560 | 555 | 556 | 13,000 | 926.67 |
| 2005-01-07 | 560 | 560 | 560 | 560 | 3,000 | 933.33 |
| 2005-01-06 | 560 | 560 | 560 | 560 | 1,000 | 933.33 |
| 2005-01-05 | 560 | 560 | 560 | 560 | 1,000 | 933.33 |
| 2005-01-04 | 561 | 561 | 561 | 561 | 1,000 | 935 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株
