1758 太洋基礎工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 255 | 255 | 255 | 255 | 1,000 | 425 |
| 2008-12-24 | 255 | 255 | 255 | 255 | 1,000 | 425 |
| 2008-12-22 | 237 | 237 | 237 | 237 | 1,000 | 395 |
| 2008-12-17 | 242 | 242 | 242 | 242 | 1,000 | 403.33 |
| 2008-12-16 | 247 | 247 | 247 | 247 | 7,000 | 411.67 |
| 2008-12-15 | 239 | 248 | 239 | 248 | 10,000 | 413.33 |
| 2008-12-12 | 239 | 239 | 239 | 239 | 2,000 | 398.33 |
| 2008-12-11 | 240 | 240 | 239 | 239 | 4,000 | 398.33 |
| 2008-12-10 | 239 | 239 | 239 | 239 | 3,000 | 398.33 |
| 2008-12-09 | 232 | 239 | 232 | 239 | 2,000 | 398.33 |
| 2008-12-08 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2008-12-01 | 229 | 229 | 229 | 229 | 1,000 | 381.67 |
| 2008-11-25 | 219 | 219 | 219 | 219 | 1,000 | 365 |
| 2008-11-14 | 220 | 220 | 220 | 220 | 1,000 | 366.67 |
| 2008-11-13 | 219 | 219 | 216 | 216 | 4,000 | 360 |
| 2008-11-10 | 224 | 224 | 224 | 224 | 4,000 | 373.33 |
| 2008-11-07 | 224 | 224 | 224 | 224 | 1,000 | 373.33 |
| 2008-11-06 | 226 | 226 | 226 | 226 | 3,000 | 376.67 |
| 2008-10-31 | 203 | 203 | 203 | 203 | 3,000 | 338.33 |
| 2008-10-30 | 210 | 210 | 200 | 200 | 3,000 | 333.33 |
| 2008-10-28 | 199 | 200 | 199 | 200 | 2,000 | 333.33 |
| 2008-10-27 | 204 | 204 | 204 | 204 | 2,000 | 340 |
| 2008-10-24 | 200 | 204 | 200 | 204 | 6,000 | 340 |
| 2008-10-23 | 201 | 201 | 200 | 200 | 5,000 | 333.33 |
| 2008-10-22 | 205 | 210 | 201 | 210 | 8,000 | 350 |
| 2008-10-21 | 214 | 214 | 214 | 214 | 6,000 | 356.67 |
| 2008-10-20 | 205 | 210 | 205 | 210 | 14,000 | 350 |
| 2008-10-17 | 206 | 206 | 206 | 206 | 2,000 | 343.33 |
| 2008-10-16 | 205 | 205 | 205 | 205 | 2,000 | 341.67 |
| 2008-10-15 | 210 | 210 | 210 | 210 | 1,000 | 350 |
| 2008-10-14 | 211 | 211 | 200 | 202 | 22,000 | 336.67 |
| 2008-10-10 | 218 | 220 | 182 | 182 | 8,000 | 303.33 |
| 2008-10-09 | 225 | 225 | 217 | 217 | 2,000 | 361.67 |
| 2008-10-08 | 233 | 238 | 225 | 225 | 10,000 | 375 |
| 2008-09-30 | 305 | 305 | 305 | 305 | 1,000 | 508.33 |
| 2008-09-29 | 305 | 305 | 305 | 305 | 1,000 | 508.33 |
| 2008-09-26 | 295 | 295 | 295 | 295 | 1,000 | 491.67 |
| 2008-09-25 | 297 | 297 | 296 | 296 | 2,000 | 493.33 |
| 2008-09-22 | 296 | 296 | 296 | 296 | 1,000 | 493.33 |
| 2008-09-19 | 295 | 295 | 295 | 295 | 1,000 | 491.67 |
| 2008-09-17 | 315 | 315 | 315 | 315 | 1,000 | 525 |
| 2008-09-16 | 310 | 310 | 310 | 310 | 1,000 | 516.67 |
| 2008-09-12 | 310 | 310 | 310 | 310 | 1,000 | 516.67 |
| 2008-09-10 | 320 | 320 | 320 | 320 | 3,000 | 533.33 |
| 2008-08-28 | 320 | 320 | 320 | 320 | 2,000 | 533.33 |
| 2008-08-27 | 321 | 321 | 321 | 321 | 1,000 | 535 |
| 2008-08-22 | 325 | 325 | 320 | 320 | 4,000 | 533.33 |
| 2008-08-19 | 325 | 325 | 325 | 325 | 1,000 | 541.67 |
| 2008-08-14 | 321 | 321 | 321 | 321 | 2,000 | 535 |
| 2008-08-13 | 321 | 321 | 320 | 321 | 4,000 | 535 |
| 2008-08-07 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2008-08-05 | 321 | 321 | 321 | 321 | 1,000 | 535 |
| 2008-08-04 | 321 | 321 | 321 | 321 | 1,000 | 535 |
| 2008-08-01 | 321 | 321 | 321 | 321 | 1,000 | 535 |
| 2008-07-23 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2008-07-17 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2008-07-15 | 335 | 335 | 335 | 335 | 1,000 | 558.33 |
| 2008-07-11 | 335 | 335 | 335 | 335 | 2,000 | 558.33 |
| 2008-07-10 | 335 | 335 | 335 | 335 | 3,000 | 558.33 |
| 2008-07-09 | 335 | 335 | 335 | 335 | 1,000 | 558.33 |
| 2008-07-07 | 335 | 335 | 335 | 335 | 1,000 | 558.33 |
| 2008-07-03 | 335 | 335 | 335 | 335 | 1,000 | 558.33 |
| 2008-06-30 | 335 | 335 | 335 | 335 | 6,000 | 558.33 |
| 2008-06-25 | 335 | 335 | 335 | 335 | 1,000 | 558.33 |
| 2008-06-24 | 320 | 335 | 320 | 335 | 2,000 | 558.33 |
| 2008-06-11 | 338 | 338 | 335 | 335 | 2,000 | 558.33 |
| 2008-06-10 | 340 | 340 | 340 | 340 | 3,000 | 566.67 |
| 2008-06-09 | 340 | 340 | 340 | 340 | 2,000 | 566.67 |
| 2008-06-06 | 340 | 340 | 340 | 340 | 3,000 | 566.67 |
| 2008-06-05 | 340 | 340 | 340 | 340 | 9,000 | 566.67 |
| 2008-06-04 | 342 | 342 | 342 | 342 | 1,000 | 570 |
| 2008-05-26 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2008-05-22 | 355 | 355 | 355 | 355 | 1,000 | 591.67 |
| 2008-05-19 | 342 | 342 | 340 | 340 | 5,000 | 566.67 |
| 2008-05-16 | 340 | 340 | 340 | 340 | 3,000 | 566.67 |
| 2008-05-15 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2008-05-12 | 340 | 340 | 340 | 340 | 2,000 | 566.67 |
| 2008-05-08 | 340 | 340 | 340 | 340 | 5,000 | 566.67 |
| 2008-04-30 | 345 | 345 | 340 | 340 | 7,000 | 566.67 |
| 2008-04-28 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2008-04-25 | 345 | 345 | 345 | 345 | 2,000 | 575 |
| 2008-04-24 | 345 | 345 | 345 | 345 | 2,000 | 575 |
| 2008-04-23 | 345 | 345 | 345 | 345 | 8,000 | 575 |
| 2008-04-22 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2008-04-14 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2008-04-10 | 379 | 379 | 379 | 379 | 3,000 | 631.67 |
| 2008-04-02 | 379 | 379 | 379 | 379 | 2,000 | 631.67 |
| 2008-03-31 | 378 | 378 | 378 | 378 | 1,000 | 630 |
| 2008-03-25 | 379 | 379 | 379 | 379 | 1,000 | 631.67 |
| 2008-03-21 | 390 | 390 | 380 | 380 | 2,000 | 633.33 |
| 2008-03-19 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2008-03-17 | 388 | 390 | 388 | 388 | 3,000 | 646.67 |
| 2008-03-13 | 395 | 395 | 395 | 395 | 1,000 | 658.33 |
| 2008-03-11 | 393 | 395 | 393 | 395 | 2,000 | 658.33 |
| 2008-03-10 | 395 | 395 | 393 | 395 | 3,000 | 658.33 |
| 2008-03-07 | 395 | 395 | 395 | 395 | 1,000 | 658.33 |
| 2008-03-03 | 400 | 402 | 400 | 400 | 3,000 | 666.67 |
| 2008-02-29 | 379 | 380 | 379 | 380 | 2,000 | 633.33 |
| 2008-02-26 | 378 | 380 | 378 | 380 | 2,000 | 633.33 |
| 2008-02-19 | 380 | 380 | 380 | 380 | 2,000 | 633.33 |
| 2008-02-05 | 371 | 371 | 371 | 371 | 1,000 | 618.33 |
| 2008-01-31 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2008-01-30 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2008-01-28 | 376 | 378 | 376 | 378 | 2,000 | 630 |
| 2008-01-25 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2008-01-18 | 380 | 380 | 380 | 380 | 2,000 | 633.33 |
| 2008-01-17 | 379 | 380 | 378 | 380 | 4,000 | 633.33 |
| 2008-01-16 | 390 | 390 | 379 | 380 | 14,000 | 633.33 |
| 2008-01-15 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2008-01-11 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2008-01-08 | 390 | 390 | 388 | 390 | 4,000 | 650 |
| 2008-01-04 | 390 | 390 | 390 | 390 | 1,000 | 650 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株
