1758 太洋基礎工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 585 | 585 | 580 | 580 | 2,000 | 966.67 |
| 2006-12-28 | 570 | 572 | 570 | 572 | 2,000 | 953.33 |
| 2006-12-27 | 561 | 570 | 561 | 570 | 2,000 | 950 |
| 2006-12-26 | 561 | 561 | 561 | 561 | 1,000 | 935 |
| 2006-12-25 | 560 | 560 | 560 | 560 | 1,000 | 933.33 |
| 2006-12-22 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2006-12-21 | 560 | 570 | 560 | 570 | 4,000 | 950 |
| 2006-12-20 | 557 | 559 | 557 | 559 | 2,000 | 931.67 |
| 2006-12-19 | 557 | 580 | 557 | 557 | 3,000 | 928.33 |
| 2006-12-15 | 555 | 556 | 555 | 556 | 2,000 | 926.67 |
| 2006-12-13 | 569 | 570 | 550 | 551 | 6,000 | 918.33 |
| 2006-12-12 | 533 | 570 | 533 | 570 | 6,000 | 950 |
| 2006-12-08 | 526 | 541 | 526 | 533 | 8,000 | 888.33 |
| 2006-12-07 | 520 | 525 | 520 | 525 | 2,000 | 875 |
| 2006-12-06 | 540 | 540 | 537 | 537 | 2,000 | 895 |
| 2006-12-05 | 519 | 520 | 519 | 520 | 2,000 | 866.67 |
| 2006-12-04 | 519 | 520 | 519 | 519 | 4,000 | 865 |
| 2006-12-01 | 506 | 519 | 506 | 519 | 5,000 | 865 |
| 2006-11-30 | 503 | 503 | 503 | 503 | 1,000 | 838.33 |
| 2006-11-29 | 505 | 505 | 499 | 504 | 7,000 | 840 |
| 2006-11-28 | 519 | 519 | 519 | 519 | 1,000 | 865 |
| 2006-11-27 | 519 | 519 | 519 | 519 | 1,000 | 865 |
| 2006-11-24 | 510 | 511 | 510 | 510 | 6,000 | 850 |
| 2006-11-22 | 519 | 519 | 519 | 519 | 1,000 | 865 |
| 2006-11-21 | 520 | 523 | 520 | 523 | 2,000 | 871.67 |
| 2006-11-20 | 510 | 510 | 510 | 510 | 1,000 | 850 |
| 2006-11-17 | 515 | 530 | 515 | 530 | 6,000 | 883.33 |
| 2006-11-16 | 516 | 517 | 516 | 517 | 2,000 | 861.67 |
| 2006-11-15 | 520 | 520 | 520 | 520 | 1,000 | 866.67 |
| 2006-11-14 | 530 | 530 | 530 | 530 | 1,000 | 883.33 |
| 2006-11-10 | 530 | 530 | 530 | 530 | 2,000 | 883.33 |
| 2006-11-09 | 530 | 530 | 530 | 530 | 2,000 | 883.33 |
| 2006-11-08 | 529 | 530 | 529 | 530 | 4,000 | 883.33 |
| 2006-11-02 | 540 | 540 | 539 | 540 | 3,000 | 900 |
| 2006-11-01 | 540 | 541 | 536 | 541 | 5,000 | 901.67 |
| 2006-10-30 | 525 | 526 | 515 | 515 | 3,000 | 858.33 |
| 2006-10-27 | 530 | 535 | 530 | 535 | 2,000 | 891.67 |
| 2006-10-26 | 535 | 535 | 535 | 535 | 1,000 | 891.67 |
| 2006-10-25 | 537 | 537 | 537 | 537 | 1,000 | 895 |
| 2006-10-24 | 530 | 535 | 530 | 535 | 2,000 | 891.67 |
| 2006-10-23 | 530 | 530 | 530 | 530 | 1,000 | 883.33 |
| 2006-10-20 | 521 | 521 | 521 | 521 | 1,000 | 868.33 |
| 2006-10-19 | 515 | 515 | 515 | 515 | 2,000 | 858.33 |
| 2006-10-18 | 506 | 510 | 506 | 510 | 6,000 | 850 |
| 2006-10-17 | 503 | 504 | 503 | 504 | 3,000 | 840 |
| 2006-10-16 | 501 | 501 | 501 | 501 | 1,000 | 835 |
| 2006-10-13 | 520 | 520 | 502 | 502 | 7,000 | 836.67 |
| 2006-10-12 | 561 | 561 | 513 | 520 | 23,000 | 866.67 |
| 2006-10-11 | 580 | 580 | 578 | 579 | 3,000 | 965 |
| 2006-10-10 | 580 | 581 | 580 | 580 | 6,000 | 966.67 |
| 2006-10-05 | 580 | 581 | 580 | 581 | 2,000 | 968.33 |
| 2006-10-04 | 580 | 580 | 580 | 580 | 1,000 | 966.67 |
| 2006-10-03 | 580 | 581 | 580 | 581 | 4,000 | 968.33 |
| 2006-09-29 | 621 | 622 | 588 | 588 | 8,000 | 980 |
| 2006-09-28 | 600 | 606 | 600 | 605 | 5,000 | 1,008.33 |
| 2006-09-27 | 580 | 581 | 580 | 581 | 2,000 | 968.33 |
| 2006-09-26 | 588 | 588 | 587 | 587 | 2,000 | 978.33 |
| 2006-09-25 | 587 | 587 | 587 | 587 | 1,000 | 978.33 |
| 2006-09-22 | 595 | 595 | 595 | 595 | 1,000 | 991.67 |
| 2006-09-21 | 579 | 580 | 579 | 580 | 4,000 | 966.67 |
| 2006-09-20 | 584 | 585 | 582 | 583 | 4,000 | 971.67 |
| 2006-09-19 | 600 | 601 | 600 | 601 | 2,000 | 1,001.67 |
| 2006-09-15 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2006-09-14 | 600 | 601 | 600 | 600 | 3,000 | 1,000 |
| 2006-09-13 | 610 | 610 | 610 | 610 | 2,000 | 1,016.67 |
| 2006-09-12 | 630 | 630 | 629 | 629 | 3,000 | 1,048.33 |
| 2006-09-07 | 630 | 630 | 630 | 630 | 2,000 | 1,050 |
| 2006-09-06 | 629 | 630 | 629 | 630 | 6,000 | 1,050 |
| 2006-09-05 | 635 | 635 | 630 | 630 | 2,000 | 1,050 |
| 2006-09-04 | 629 | 630 | 629 | 630 | 2,000 | 1,050 |
| 2006-08-31 | 632 | 634 | 632 | 633 | 4,000 | 1,055 |
| 2006-08-30 | 634 | 634 | 633 | 633 | 4,000 | 1,055 |
| 2006-08-29 | 635 | 635 | 635 | 635 | 1,000 | 1,058.33 |
| 2006-08-25 | 634 | 634 | 634 | 634 | 1,000 | 1,056.67 |
| 2006-08-24 | 634 | 635 | 634 | 634 | 3,000 | 1,056.67 |
| 2006-08-23 | 640 | 640 | 640 | 640 | 4,000 | 1,066.67 |
| 2006-08-22 | 640 | 640 | 635 | 640 | 8,000 | 1,066.67 |
| 2006-08-21 | 611 | 641 | 610 | 640 | 12,000 | 1,066.67 |
| 2006-08-18 | 616 | 616 | 590 | 590 | 45,000 | 983.33 |
| 2006-08-17 | 616 | 616 | 615 | 615 | 9,000 | 1,025 |
| 2006-08-16 | 630 | 631 | 615 | 615 | 12,000 | 1,025 |
| 2006-08-15 | 630 | 630 | 630 | 630 | 4,000 | 1,050 |
| 2006-08-14 | 602 | 630 | 590 | 630 | 6,000 | 1,050 |
| 2006-08-11 | 637 | 637 | 637 | 637 | 2,000 | 1,061.67 |
| 2006-08-10 | 640 | 641 | 640 | 640 | 4,000 | 1,066.67 |
| 2006-08-09 | 640 | 640 | 640 | 640 | 8,000 | 1,066.67 |
| 2006-08-07 | 641 | 641 | 639 | 640 | 7,000 | 1,066.67 |
| 2006-08-04 | 640 | 641 | 640 | 640 | 6,000 | 1,066.67 |
| 2006-08-03 | 641 | 641 | 640 | 640 | 12,000 | 1,066.67 |
| 2006-08-02 | 640 | 640 | 640 | 640 | 4,000 | 1,066.67 |
| 2006-07-31 | 650 | 650 | 639 | 640 | 10,000 | 1,066.67 |
| 2006-07-28 | 670 | 670 | 630 | 650 | 8,000 | 1,083.33 |
| 2006-07-27 | 680 | 681 | 680 | 680 | 6,000 | 1,133.33 |
| 2006-07-26 | 703 | 703 | 703 | 703 | 1,000 | 1,171.67 |
| 2006-07-25 | 710 | 710 | 703 | 703 | 3,000 | 1,171.67 |
| 2006-07-24 | 710 | 710 | 710 | 710 | 1,000 | 1,183.33 |
| 2006-07-21 | 700 | 700 | 700 | 700 | 1,000 | 1,166.67 |
| 2006-07-20 | 718 | 720 | 718 | 720 | 2,000 | 1,200 |
| 2006-07-19 | 700 | 700 | 700 | 700 | 1,000 | 1,166.67 |
| 2006-07-18 | 730 | 730 | 730 | 730 | 1,000 | 1,216.67 |
| 2006-07-14 | 730 | 730 | 730 | 730 | 1,000 | 1,216.67 |
| 2006-07-13 | 770 | 770 | 770 | 770 | 1,000 | 1,283.33 |
| 2006-07-12 | 790 | 790 | 790 | 790 | 1,000 | 1,316.67 |
| 2006-07-11 | 770 | 770 | 770 | 770 | 1,000 | 1,283.33 |
| 2006-07-10 | 770 | 770 | 770 | 770 | 2,000 | 1,283.33 |
| 2006-07-05 | 745 | 745 | 745 | 745 | 1,000 | 1,241.67 |
| 2006-07-03 | 750 | 750 | 750 | 750 | 2,000 | 1,250 |
| 2006-06-30 | 750 | 750 | 750 | 750 | 1,000 | 1,250 |
| 2006-06-29 | 770 | 770 | 770 | 770 | 1,000 | 1,283.33 |
| 2006-06-28 | 750 | 750 | 750 | 750 | 1,000 | 1,250 |
| 2006-06-27 | 780 | 780 | 780 | 780 | 1,000 | 1,300 |
| 2006-06-26 | 764 | 765 | 764 | 765 | 2,000 | 1,275 |
| 2006-06-23 | 780 | 780 | 765 | 765 | 2,000 | 1,275 |
| 2006-06-22 | 780 | 780 | 780 | 780 | 1,000 | 1,300 |
| 2006-06-21 | 790 | 790 | 790 | 790 | 1,000 | 1,316.67 |
| 2006-06-20 | 770 | 770 | 770 | 770 | 1,000 | 1,283.33 |
| 2006-06-19 | 800 | 800 | 800 | 800 | 1,000 | 1,333.33 |
| 2006-06-16 | 760 | 780 | 760 | 780 | 3,000 | 1,300 |
| 2006-06-15 | 760 | 760 | 760 | 760 | 1,000 | 1,266.67 |
| 2006-06-14 | 780 | 780 | 780 | 780 | 1,000 | 1,300 |
| 2006-06-12 | 780 | 780 | 780 | 780 | 2,000 | 1,300 |
| 2006-06-07 | 780 | 780 | 780 | 780 | 1,000 | 1,300 |
| 2006-06-06 | 800 | 800 | 800 | 800 | 1,000 | 1,333.33 |
| 2006-06-05 | 825 | 825 | 825 | 825 | 2,000 | 1,375 |
| 2006-06-02 | 824 | 830 | 824 | 825 | 25,000 | 1,375 |
| 2006-06-01 | 824 | 825 | 824 | 825 | 2,000 | 1,375 |
| 2006-05-31 | 824 | 825 | 824 | 825 | 5,000 | 1,375 |
| 2006-05-30 | 846 | 846 | 825 | 825 | 5,000 | 1,375 |
| 2006-05-29 | 846 | 846 | 846 | 846 | 1,000 | 1,410 |
| 2006-05-25 | 836 | 837 | 836 | 837 | 2,000 | 1,395 |
| 2006-05-23 | 835 | 835 | 832 | 833 | 8,000 | 1,388.33 |
| 2006-05-22 | 832 | 833 | 832 | 833 | 9,000 | 1,388.33 |
| 2006-05-19 | 832 | 833 | 832 | 833 | 40,000 | 1,388.33 |
| 2006-05-18 | 831 | 834 | 830 | 834 | 6,000 | 1,390 |
| 2006-05-17 | 834 | 835 | 834 | 835 | 6,000 | 1,391.67 |
| 2006-05-15 | 825 | 826 | 824 | 825 | 8,000 | 1,375 |
| 2006-05-12 | 835 | 835 | 829 | 830 | 8,000 | 1,383.33 |
| 2006-05-11 | 835 | 835 | 834 | 835 | 6,000 | 1,391.67 |
| 2006-05-10 | 835 | 835 | 832 | 835 | 3,000 | 1,391.67 |
| 2006-05-09 | 832 | 832 | 832 | 832 | 1,000 | 1,386.67 |
| 2006-05-08 | 829 | 830 | 829 | 830 | 2,000 | 1,383.33 |
| 2006-05-02 | 830 | 830 | 830 | 830 | 1,000 | 1,383.33 |
| 2006-05-01 | 830 | 830 | 830 | 830 | 7,000 | 1,383.33 |
| 2006-04-28 | 831 | 831 | 829 | 830 | 6,000 | 1,383.33 |
| 2006-04-27 | 825 | 830 | 825 | 830 | 5,000 | 1,383.33 |
| 2006-04-26 | 825 | 825 | 825 | 825 | 3,000 | 1,375 |
| 2006-04-25 | 830 | 830 | 830 | 830 | 1,000 | 1,383.33 |
| 2006-04-24 | 830 | 830 | 830 | 830 | 1,000 | 1,383.33 |
| 2006-04-19 | 835 | 835 | 835 | 835 | 1,000 | 1,391.67 |
| 2006-04-18 | 825 | 825 | 825 | 825 | 1,000 | 1,375 |
| 2006-04-17 | 839 | 839 | 825 | 825 | 16,000 | 1,375 |
| 2006-04-14 | 841 | 850 | 840 | 842 | 13,000 | 1,403.33 |
| 2006-04-13 | 835 | 835 | 834 | 835 | 8,000 | 1,391.67 |
| 2006-04-12 | 829 | 835 | 829 | 835 | 5,000 | 1,391.67 |
| 2006-04-11 | 825 | 826 | 825 | 826 | 9,000 | 1,376.67 |
| 2006-04-10 | 824 | 832 | 824 | 825 | 40,000 | 1,375 |
| 2006-04-07 | 815 | 824 | 815 | 824 | 4,000 | 1,373.33 |
| 2006-04-06 | 810 | 810 | 809 | 810 | 9,000 | 1,350 |
| 2006-04-05 | 839 | 842 | 839 | 840 | 4,000 | 1,400 |
| 2006-04-04 | 750 | 849 | 750 | 842 | 93,000 | 1,403.33 |
| 2006-04-03 | 742 | 743 | 742 | 743 | 4,000 | 1,238.33 |
| 2006-03-30 | 740 | 741 | 739 | 740 | 10,000 | 1,233.33 |
| 2006-03-29 | 740 | 741 | 739 | 740 | 4,000 | 1,233.33 |
| 2006-03-28 | 740 | 741 | 740 | 740 | 10,000 | 1,233.33 |
| 2006-03-27 | 741 | 741 | 740 | 740 | 2,000 | 1,233.33 |
| 2006-03-24 | 716 | 744 | 716 | 734 | 21,000 | 1,223.33 |
| 2006-03-23 | 706 | 706 | 706 | 706 | 2,000 | 1,176.67 |
| 2006-03-22 | 707 | 707 | 705 | 705 | 4,000 | 1,175 |
| 2006-03-20 | 705 | 707 | 705 | 707 | 2,000 | 1,178.33 |
| 2006-03-17 | 705 | 710 | 705 | 710 | 6,000 | 1,183.33 |
| 2006-03-15 | 710 | 715 | 700 | 715 | 28,000 | 1,191.67 |
| 2006-03-10 | 715 | 715 | 715 | 715 | 2,000 | 1,191.67 |
| 2006-03-09 | 716 | 716 | 715 | 715 | 2,000 | 1,191.67 |
| 2006-03-07 | 720 | 720 | 720 | 720 | 1,000 | 1,200 |
| 2006-03-01 | 747 | 749 | 740 | 740 | 5,000 | 1,233.33 |
| 2006-02-28 | 750 | 750 | 749 | 749 | 3,000 | 1,248.33 |
| 2006-02-27 | 685 | 750 | 685 | 750 | 17,000 | 1,250 |
| 2006-02-24 | 675 | 675 | 669 | 670 | 8,000 | 1,116.67 |
| 2006-02-23 | 660 | 696 | 660 | 680 | 8,000 | 1,133.33 |
| 2006-02-22 | 670 | 670 | 649 | 650 | 24,000 | 1,083.33 |
| 2006-02-21 | 649 | 651 | 641 | 650 | 17,000 | 1,083.33 |
| 2006-02-20 | 670 | 748 | 653 | 655 | 9,000 | 1,091.67 |
| 2006-02-17 | 754 | 754 | 748 | 749 | 12,000 | 1,248.33 |
| 2006-02-16 | 771 | 772 | 741 | 752 | 10,000 | 1,253.33 |
| 2006-02-15 | 790 | 790 | 790 | 790 | 1,000 | 1,316.67 |
| 2006-02-10 | 811 | 812 | 800 | 800 | 6,000 | 1,333.33 |
| 2006-02-08 | 818 | 819 | 815 | 815 | 4,000 | 1,358.33 |
| 2006-02-07 | 811 | 815 | 811 | 811 | 8,000 | 1,351.67 |
| 2006-02-06 | 812 | 814 | 809 | 810 | 9,000 | 1,350 |
| 2006-02-03 | 811 | 813 | 811 | 813 | 2,000 | 1,355 |
| 2006-02-02 | 820 | 820 | 820 | 820 | 1,000 | 1,366.67 |
| 2006-02-01 | 820 | 830 | 820 | 830 | 3,000 | 1,383.33 |
| 2006-01-31 | 860 | 860 | 830 | 830 | 5,000 | 1,383.33 |
| 2006-01-30 | 865 | 865 | 859 | 865 | 10,000 | 1,441.67 |
| 2006-01-27 | 861 | 861 | 859 | 860 | 3,000 | 1,433.33 |
| 2006-01-26 | 884 | 885 | 860 | 860 | 6,000 | 1,433.33 |
| 2006-01-25 | 869 | 890 | 869 | 890 | 6,000 | 1,483.33 |
| 2006-01-24 | 870 | 870 | 869 | 870 | 12,000 | 1,450 |
| 2006-01-23 | 860 | 860 | 860 | 860 | 1,000 | 1,433.33 |
| 2006-01-20 | 900 | 900 | 900 | 900 | 1,000 | 1,500 |
| 2006-01-19 | 883 | 884 | 880 | 880 | 4,000 | 1,466.67 |
| 2006-01-18 | 900 | 901 | 900 | 900 | 4,000 | 1,500 |
| 2006-01-17 | 918 | 919 | 918 | 919 | 12,000 | 1,531.67 |
| 2006-01-16 | 939 | 940 | 935 | 935 | 8,000 | 1,558.33 |
| 2006-01-13 | 945 | 945 | 940 | 943 | 9,000 | 1,571.67 |
| 2006-01-12 | 964 | 969 | 964 | 968 | 12,000 | 1,613.33 |
| 2006-01-11 | 970 | 971 | 960 | 970 | 16,000 | 1,616.67 |
| 2006-01-10 | 934 | 985 | 925 | 985 | 31,000 | 1,641.67 |
| 2006-01-06 | 911 | 932 | 910 | 925 | 13,000 | 1,541.67 |
| 2006-01-05 | 869 | 920 | 868 | 888 | 21,000 | 1,480 |
| 2006-01-04 | 846 | 869 | 846 | 869 | 6,000 | 1,448.33 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株
