1758 太洋基礎工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 380 | 380 | 380 | 380 | 11,000 | 633.33 |
| 2007-12-25 | 380 | 380 | 380 | 380 | 2,000 | 633.33 |
| 2007-12-21 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2007-12-20 | 369 | 380 | 369 | 380 | 6,000 | 633.33 |
| 2007-12-18 | 385 | 385 | 370 | 370 | 4,000 | 616.67 |
| 2007-12-17 | 389 | 390 | 388 | 388 | 5,000 | 646.67 |
| 2007-12-12 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2007-12-11 | 389 | 390 | 389 | 390 | 2,000 | 650 |
| 2007-12-10 | 400 | 400 | 399 | 399 | 5,000 | 665 |
| 2007-12-05 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2007-12-04 | 410 | 410 | 410 | 410 | 1,000 | 683.33 |
| 2007-11-28 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2007-11-27 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2007-11-26 | 387 | 387 | 387 | 387 | 1,000 | 645 |
| 2007-11-22 | 387 | 387 | 387 | 387 | 1,000 | 645 |
| 2007-11-20 | 378 | 385 | 377 | 385 | 12,000 | 641.67 |
| 2007-11-19 | 379 | 379 | 378 | 378 | 4,000 | 630 |
| 2007-11-16 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2007-11-15 | 378 | 378 | 378 | 378 | 1,000 | 630 |
| 2007-11-13 | 369 | 375 | 369 | 375 | 4,000 | 625 |
| 2007-11-12 | 378 | 379 | 378 | 378 | 6,000 | 630 |
| 2007-11-09 | 378 | 379 | 378 | 379 | 2,000 | 631.67 |
| 2007-11-08 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2007-11-07 | 379 | 380 | 375 | 375 | 43,000 | 625 |
| 2007-11-06 | 380 | 381 | 370 | 379 | 14,000 | 631.67 |
| 2007-11-05 | 410 | 410 | 390 | 390 | 26,000 | 650 |
| 2007-11-02 | 415 | 415 | 415 | 415 | 20,000 | 691.67 |
| 2007-11-01 | 415 | 415 | 415 | 415 | 2,000 | 691.67 |
| 2007-10-31 | 415 | 415 | 415 | 415 | 22,000 | 691.67 |
| 2007-10-30 | 415 | 415 | 415 | 415 | 20,000 | 691.67 |
| 2007-10-26 | 415 | 415 | 415 | 415 | 20,000 | 691.67 |
| 2007-10-25 | 415 | 416 | 413 | 415 | 20,000 | 691.67 |
| 2007-10-24 | 416 | 416 | 413 | 413 | 2,000 | 688.33 |
| 2007-10-23 | 415 | 416 | 415 | 416 | 2,000 | 693.33 |
| 2007-10-19 | 418 | 418 | 417 | 417 | 2,000 | 695 |
| 2007-10-18 | 420 | 420 | 420 | 420 | 5,000 | 700 |
| 2007-10-17 | 420 | 420 | 417 | 418 | 6,000 | 696.67 |
| 2007-10-16 | 420 | 420 | 420 | 420 | 2,000 | 700 |
| 2007-10-15 | 431 | 439 | 431 | 439 | 2,000 | 731.67 |
| 2007-10-12 | 440 | 440 | 440 | 440 | 3,000 | 733.33 |
| 2007-10-11 | 440 | 440 | 440 | 440 | 3,000 | 733.33 |
| 2007-10-10 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 2007-10-09 | 416 | 416 | 416 | 416 | 1,000 | 693.33 |
| 2007-10-05 | 430 | 430 | 419 | 419 | 5,000 | 698.33 |
| 2007-10-04 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 2007-10-03 | 440 | 440 | 440 | 440 | 1,000 | 733.33 |
| 2007-10-02 | 438 | 439 | 438 | 439 | 2,000 | 731.67 |
| 2007-10-01 | 439 | 439 | 439 | 439 | 1,000 | 731.67 |
| 2007-09-28 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 2007-09-27 | 420 | 420 | 420 | 420 | 2,000 | 700 |
| 2007-09-26 | 420 | 420 | 420 | 420 | 2,000 | 700 |
| 2007-09-25 | 410 | 410 | 410 | 410 | 1,000 | 683.33 |
| 2007-09-21 | 400 | 410 | 388 | 410 | 5,000 | 683.33 |
| 2007-09-20 | 409 | 410 | 409 | 409 | 4,000 | 681.67 |
| 2007-09-19 | 469 | 470 | 450 | 450 | 13,000 | 750 |
| 2007-09-18 | 470 | 470 | 470 | 470 | 1,000 | 783.33 |
| 2007-09-14 | 504 | 505 | 439 | 440 | 8,000 | 733.33 |
| 2007-09-13 | 510 | 510 | 510 | 510 | 1,000 | 850 |
| 2007-09-12 | 519 | 519 | 519 | 519 | 1,000 | 865 |
| 2007-09-11 | 519 | 519 | 519 | 519 | 1,000 | 865 |
| 2007-09-10 | 511 | 511 | 511 | 511 | 1,000 | 851.67 |
| 2007-09-07 | 510 | 511 | 510 | 511 | 2,000 | 851.67 |
| 2007-09-06 | 529 | 529 | 529 | 529 | 1,000 | 881.67 |
| 2007-09-04 | 533 | 533 | 532 | 532 | 3,000 | 886.67 |
| 2007-09-03 | 530 | 530 | 530 | 530 | 2,000 | 883.33 |
| 2007-08-27 | 563 | 563 | 562 | 562 | 2,000 | 936.67 |
| 2007-08-24 | 560 | 565 | 560 | 565 | 2,000 | 941.67 |
| 2007-08-23 | 560 | 560 | 560 | 560 | 1,000 | 933.33 |
| 2007-08-22 | 510 | 510 | 506 | 506 | 3,000 | 843.33 |
| 2007-08-21 | 510 | 510 | 506 | 506 | 5,000 | 843.33 |
| 2007-08-20 | 528 | 528 | 528 | 528 | 1,000 | 880 |
| 2007-08-17 | 535 | 535 | 535 | 535 | 1,000 | 891.67 |
| 2007-08-16 | 538 | 538 | 538 | 538 | 1,000 | 896.67 |
| 2007-08-15 | 538 | 538 | 538 | 538 | 1,000 | 896.67 |
| 2007-08-14 | 551 | 551 | 532 | 534 | 5,000 | 890 |
| 2007-08-13 | 562 | 562 | 562 | 562 | 1,000 | 936.67 |
| 2007-08-10 | 565 | 565 | 565 | 565 | 2,000 | 941.67 |
| 2007-08-09 | 565 | 565 | 565 | 565 | 1,000 | 941.67 |
| 2007-08-08 | 565 | 565 | 565 | 565 | 2,000 | 941.67 |
| 2007-08-07 | 561 | 561 | 561 | 561 | 1,000 | 935 |
| 2007-08-06 | 570 | 570 | 570 | 570 | 1,000 | 950 |
| 2007-08-03 | 565 | 566 | 565 | 566 | 4,000 | 943.33 |
| 2007-08-02 | 560 | 561 | 560 | 561 | 3,000 | 935 |
| 2007-08-01 | 565 | 565 | 565 | 565 | 1,000 | 941.67 |
| 2007-07-31 | 591 | 591 | 591 | 591 | 1,000 | 985 |
| 2007-07-27 | 604 | 605 | 590 | 590 | 3,000 | 983.33 |
| 2007-07-26 | 625 | 626 | 625 | 626 | 2,000 | 1,043.33 |
| 2007-07-25 | 630 | 630 | 630 | 630 | 1,000 | 1,050 |
| 2007-07-24 | 615 | 615 | 615 | 615 | 1,000 | 1,025 |
| 2007-07-23 | 625 | 625 | 625 | 625 | 2,000 | 1,041.67 |
| 2007-07-20 | 624 | 625 | 624 | 625 | 2,000 | 1,041.67 |
| 2007-07-19 | 625 | 625 | 625 | 625 | 2,000 | 1,041.67 |
| 2007-07-18 | 630 | 630 | 625 | 625 | 4,000 | 1,041.67 |
| 2007-07-17 | 620 | 630 | 620 | 630 | 6,000 | 1,050 |
| 2007-07-13 | 615 | 615 | 615 | 615 | 1,000 | 1,025 |
| 2007-07-12 | 615 | 615 | 615 | 615 | 1,000 | 1,025 |
| 2007-07-11 | 620 | 621 | 620 | 620 | 4,000 | 1,033.33 |
| 2007-07-10 | 630 | 630 | 630 | 630 | 3,000 | 1,050 |
| 2007-07-09 | 630 | 630 | 630 | 630 | 1,000 | 1,050 |
| 2007-07-06 | 615 | 615 | 615 | 615 | 1,000 | 1,025 |
| 2007-07-05 | 630 | 630 | 630 | 630 | 1,000 | 1,050 |
| 2007-07-04 | 605 | 605 | 605 | 605 | 1,000 | 1,008.33 |
| 2007-07-03 | 630 | 630 | 630 | 630 | 1,000 | 1,050 |
| 2007-06-28 | 625 | 625 | 625 | 625 | 2,000 | 1,041.67 |
| 2007-06-27 | 619 | 620 | 619 | 620 | 2,000 | 1,033.33 |
| 2007-06-26 | 630 | 630 | 614 | 615 | 5,000 | 1,025 |
| 2007-06-25 | 630 | 630 | 630 | 630 | 1,000 | 1,050 |
| 2007-06-22 | 628 | 628 | 628 | 628 | 2,000 | 1,046.67 |
| 2007-06-21 | 625 | 629 | 625 | 629 | 2,000 | 1,048.33 |
| 2007-06-20 | 611 | 611 | 611 | 611 | 1,000 | 1,018.33 |
| 2007-06-19 | 625 | 625 | 625 | 625 | 1,000 | 1,041.67 |
| 2007-06-18 | 620 | 625 | 620 | 625 | 4,000 | 1,041.67 |
| 2007-06-15 | 605 | 610 | 605 | 610 | 3,000 | 1,016.67 |
| 2007-06-14 | 600 | 605 | 600 | 600 | 5,000 | 1,000 |
| 2007-06-13 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2007-06-11 | 600 | 600 | 590 | 600 | 5,000 | 1,000 |
| 2007-06-08 | 600 | 600 | 600 | 600 | 4,000 | 1,000 |
| 2007-06-07 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2007-06-06 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2007-06-05 | 605 | 605 | 605 | 605 | 1,000 | 1,008.33 |
| 2007-06-01 | 599 | 600 | 599 | 600 | 2,000 | 1,000 |
| 2007-05-31 | 599 | 600 | 599 | 600 | 2,000 | 1,000 |
| 2007-05-30 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2007-05-29 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2007-05-28 | 595 | 595 | 594 | 595 | 3,000 | 991.67 |
| 2007-05-25 | 595 | 595 | 595 | 595 | 1,000 | 991.67 |
| 2007-05-24 | 565 | 565 | 565 | 565 | 1,000 | 941.67 |
| 2007-05-23 | 599 | 599 | 599 | 599 | 1,000 | 998.33 |
| 2007-05-22 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2007-05-21 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2007-05-18 | 599 | 600 | 599 | 600 | 4,000 | 1,000 |
| 2007-05-16 | 599 | 600 | 599 | 600 | 2,000 | 1,000 |
| 2007-05-15 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2007-05-14 | 625 | 625 | 625 | 625 | 1,000 | 1,041.67 |
| 2007-05-11 | 625 | 625 | 625 | 625 | 7,000 | 1,041.67 |
| 2007-05-10 | 626 | 626 | 625 | 625 | 3,000 | 1,041.67 |
| 2007-05-09 | 619 | 620 | 615 | 620 | 12,000 | 1,033.33 |
| 2007-05-08 | 600 | 625 | 600 | 615 | 9,000 | 1,025 |
| 2007-05-07 | 594 | 601 | 594 | 600 | 5,000 | 1,000 |
| 2007-04-26 | 599 | 600 | 599 | 600 | 5,000 | 1,000 |
| 2007-04-25 | 599 | 599 | 599 | 599 | 1,000 | 998.33 |
| 2007-04-24 | 575 | 575 | 575 | 575 | 1,000 | 958.33 |
| 2007-04-23 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2007-04-20 | 580 | 580 | 579 | 580 | 4,000 | 966.67 |
| 2007-04-19 | 585 | 585 | 585 | 585 | 1,000 | 975 |
| 2007-04-18 | 589 | 589 | 589 | 589 | 1,000 | 981.67 |
| 2007-04-17 | 581 | 581 | 581 | 581 | 1,000 | 968.33 |
| 2007-04-16 | 599 | 599 | 599 | 599 | 1,000 | 998.33 |
| 2007-04-13 | 600 | 602 | 600 | 601 | 6,000 | 1,001.67 |
| 2007-04-12 | 600 | 600 | 600 | 600 | 3,000 | 1,000 |
| 2007-04-11 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2007-04-10 | 583 | 583 | 583 | 583 | 1,000 | 971.67 |
| 2007-04-09 | 580 | 581 | 580 | 581 | 2,000 | 968.33 |
| 2007-04-06 | 600 | 600 | 581 | 581 | 2,000 | 968.33 |
| 2007-04-03 | 581 | 581 | 581 | 581 | 1,000 | 968.33 |
| 2007-03-29 | 581 | 581 | 581 | 581 | 1,000 | 968.33 |
| 2007-03-28 | 590 | 590 | 590 | 590 | 1,000 | 983.33 |
| 2007-03-27 | 581 | 581 | 581 | 581 | 1,000 | 968.33 |
| 2007-03-26 | 589 | 589 | 589 | 589 | 1,000 | 981.67 |
| 2007-03-23 | 589 | 589 | 589 | 589 | 1,000 | 981.67 |
| 2007-03-22 | 580 | 580 | 580 | 580 | 3,000 | 966.67 |
| 2007-03-20 | 581 | 581 | 581 | 581 | 1,000 | 968.33 |
| 2007-03-19 | 586 | 586 | 586 | 586 | 1,000 | 976.67 |
| 2007-03-16 | 601 | 601 | 596 | 600 | 3,000 | 1,000 |
| 2007-03-15 | 569 | 569 | 569 | 569 | 1,000 | 948.33 |
| 2007-03-14 | 571 | 571 | 571 | 571 | 1,000 | 951.67 |
| 2007-03-13 | 588 | 589 | 588 | 589 | 2,000 | 981.67 |
| 2007-03-12 | 589 | 589 | 589 | 589 | 1,000 | 981.67 |
| 2007-03-09 | 571 | 571 | 571 | 571 | 1,000 | 951.67 |
| 2007-03-08 | 585 | 585 | 585 | 585 | 1,000 | 975 |
| 2007-03-02 | 580 | 580 | 580 | 580 | 6,000 | 966.67 |
| 2007-03-01 | 580 | 585 | 580 | 585 | 8,000 | 975 |
| 2007-02-28 | 581 | 581 | 581 | 581 | 2,000 | 968.33 |
| 2007-02-27 | 581 | 581 | 581 | 581 | 1,000 | 968.33 |
| 2007-02-26 | 581 | 585 | 581 | 585 | 2,000 | 975 |
| 2007-02-23 | 585 | 585 | 585 | 585 | 1,000 | 975 |
| 2007-02-22 | 580 | 580 | 580 | 580 | 1,000 | 966.67 |
| 2007-02-21 | 599 | 599 | 599 | 599 | 1,000 | 998.33 |
| 2007-02-20 | 581 | 581 | 581 | 581 | 1,000 | 968.33 |
| 2007-02-19 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2007-02-16 | 580 | 601 | 580 | 600 | 3,000 | 1,000 |
| 2007-02-15 | 600 | 600 | 600 | 600 | 2,000 | 1,000 |
| 2007-02-14 | 600 | 600 | 600 | 600 | 2,000 | 1,000 |
| 2007-02-13 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2007-02-09 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2007-02-07 | 580 | 580 | 580 | 580 | 7,000 | 966.67 |
| 2007-02-06 | 591 | 591 | 580 | 580 | 5,000 | 966.67 |
| 2007-02-05 | 590 | 591 | 590 | 591 | 2,000 | 985 |
| 2007-02-02 | 590 | 591 | 589 | 589 | 5,000 | 981.67 |
| 2007-02-01 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2007-01-31 | 615 | 615 | 600 | 600 | 5,000 | 1,000 |
| 2007-01-30 | 620 | 620 | 616 | 616 | 2,000 | 1,026.67 |
| 2007-01-29 | 615 | 625 | 615 | 620 | 4,000 | 1,033.33 |
| 2007-01-26 | 628 | 629 | 615 | 615 | 4,000 | 1,025 |
| 2007-01-25 | 635 | 640 | 633 | 640 | 13,000 | 1,066.67 |
| 2007-01-24 | 634 | 634 | 634 | 634 | 1,000 | 1,056.67 |
| 2007-01-23 | 630 | 631 | 630 | 631 | 6,000 | 1,051.67 |
| 2007-01-22 | 630 | 630 | 630 | 630 | 2,000 | 1,050 |
| 2007-01-19 | 630 | 630 | 630 | 630 | 1,000 | 1,050 |
| 2007-01-18 | 625 | 626 | 625 | 626 | 2,000 | 1,043.33 |
| 2007-01-17 | 625 | 625 | 625 | 625 | 2,000 | 1,041.67 |
| 2007-01-16 | 624 | 625 | 624 | 625 | 2,000 | 1,041.67 |
| 2007-01-15 | 625 | 625 | 625 | 625 | 1,000 | 1,041.67 |
| 2007-01-12 | 611 | 611 | 611 | 611 | 1,000 | 1,018.33 |
| 2007-01-11 | 619 | 619 | 610 | 610 | 2,000 | 1,016.67 |
| 2007-01-09 | 590 | 600 | 590 | 600 | 2,000 | 1,000 |
| 2007-01-05 | 585 | 586 | 584 | 586 | 12,000 | 976.67 |
| 2007-01-04 | 578 | 583 | 578 | 582 | 6,000 | 970 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株
