1758 太洋基礎工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 2009-12-11 | 330 | 330 | 330 | 330 | 4,000 | 550 |
| 2009-12-10 | 330 | 330 | 330 | 330 | 4,000 | 550 |
| 2009-12-09 | 320 | 330 | 320 | 330 | 2,000 | 550 |
| 2009-12-07 | 299 | 315 | 299 | 315 | 3,000 | 525 |
| 2009-11-27 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 2009-11-25 | 300 | 300 | 300 | 300 | 2,000 | 500 |
| 2009-11-12 | 301 | 301 | 301 | 301 | 1,000 | 501.67 |
| 2009-11-10 | 305 | 305 | 305 | 305 | 3,000 | 508.33 |
| 2009-11-06 | 300 | 305 | 300 | 305 | 2,000 | 508.33 |
| 2009-11-02 | 307 | 307 | 306 | 306 | 2,000 | 510 |
| 2009-10-23 | 306 | 306 | 306 | 306 | 2,000 | 510 |
| 2009-10-14 | 316 | 316 | 316 | 316 | 1,000 | 526.67 |
| 2009-09-28 | 305 | 305 | 305 | 305 | 1,000 | 508.33 |
| 2009-09-25 | 320 | 320 | 320 | 320 | 2,000 | 533.33 |
| 2009-09-10 | 320 | 320 | 320 | 320 | 4,000 | 533.33 |
| 2009-09-09 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2009-09-04 | 306 | 306 | 306 | 306 | 1,000 | 510 |
| 2009-08-31 | 305 | 305 | 305 | 305 | 1,000 | 508.33 |
| 2009-08-24 | 300 | 300 | 295 | 295 | 4,000 | 491.67 |
| 2009-08-18 | 311 | 311 | 311 | 311 | 1,000 | 518.33 |
| 2009-08-12 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2009-08-11 | 315 | 320 | 315 | 320 | 3,000 | 533.33 |
| 2009-08-07 | 302 | 302 | 302 | 302 | 2,000 | 503.33 |
| 2009-07-30 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 2009-07-29 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 2009-07-27 | 350 | 350 | 350 | 350 | 3,000 | 583.33 |
| 2009-07-16 | 350 | 350 | 350 | 350 | 1,000 | 583.33 |
| 2009-07-13 | 350 | 350 | 350 | 350 | 4,000 | 583.33 |
| 2009-07-10 | 350 | 350 | 350 | 350 | 8,000 | 583.33 |
| 2009-07-09 | 350 | 350 | 350 | 350 | 1,000 | 583.33 |
| 2009-07-07 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2009-06-30 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2009-06-23 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 2009-06-18 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2009-06-16 | 321 | 330 | 321 | 330 | 6,000 | 550 |
| 2009-06-05 | 300 | 300 | 300 | 300 | 2,000 | 500 |
| 2009-06-01 | 287 | 287 | 287 | 287 | 1,000 | 478.33 |
| 2009-05-28 | 285 | 285 | 285 | 285 | 1,000 | 475 |
| 2009-05-25 | 285 | 285 | 285 | 285 | 7,000 | 475 |
| 2009-05-22 | 285 | 285 | 285 | 285 | 1,000 | 475 |
| 2009-05-21 | 285 | 285 | 285 | 285 | 1,000 | 475 |
| 2009-05-19 | 265 | 265 | 265 | 265 | 1,000 | 441.67 |
| 2009-05-14 | 245 | 251 | 245 | 251 | 3,000 | 418.33 |
| 2009-04-30 | 236 | 236 | 235 | 235 | 2,000 | 391.67 |
| 2009-04-27 | 230 | 235 | 230 | 235 | 4,000 | 391.67 |
| 2009-04-22 | 230 | 230 | 230 | 230 | 4,000 | 383.33 |
| 2009-04-17 | 231 | 231 | 230 | 230 | 2,000 | 383.33 |
| 2009-04-16 | 231 | 231 | 231 | 231 | 1,000 | 385 |
| 2009-04-15 | 231 | 231 | 231 | 231 | 2,000 | 385 |
| 2009-04-14 | 232 | 232 | 232 | 232 | 2,000 | 386.67 |
| 2009-04-13 | 239 | 239 | 239 | 239 | 2,000 | 398.33 |
| 2009-04-10 | 239 | 239 | 239 | 239 | 2,000 | 398.33 |
| 2009-04-09 | 232 | 232 | 232 | 232 | 1,000 | 386.67 |
| 2009-03-31 | 240 | 240 | 240 | 240 | 1,000 | 400 |
| 2009-03-27 | 240 | 240 | 240 | 240 | 1,000 | 400 |
| 2009-03-25 | 241 | 241 | 241 | 241 | 2,000 | 401.67 |
| 2009-03-19 | 244 | 244 | 244 | 244 | 1,000 | 406.67 |
| 2009-03-16 | 245 | 245 | 240 | 240 | 5,000 | 400 |
| 2009-03-10 | 245 | 245 | 245 | 245 | 4,000 | 408.33 |
| 2009-03-05 | 238 | 238 | 238 | 238 | 1,000 | 396.67 |
| 2009-02-24 | 225 | 225 | 225 | 225 | 1,000 | 375 |
| 2009-02-18 | 225 | 225 | 225 | 225 | 2,000 | 375 |
| 2009-02-10 | 235 | 235 | 235 | 235 | 4,000 | 391.67 |
| 2009-02-06 | 220 | 220 | 220 | 220 | 1,000 | 366.67 |
| 2009-02-05 | 221 | 221 | 220 | 220 | 3,000 | 366.67 |
| 2009-02-02 | 225 | 225 | 225 | 225 | 1,000 | 375 |
| 2009-01-30 | 225 | 225 | 225 | 225 | 1,000 | 375 |
| 2009-01-28 | 248 | 248 | 231 | 236 | 5,000 | 393.33 |
| 2009-01-27 | 220 | 221 | 220 | 221 | 2,000 | 368.33 |
| 2009-01-26 | 237 | 247 | 237 | 247 | 5,000 | 411.67 |
| 2009-01-23 | 227 | 237 | 227 | 237 | 4,000 | 395 |
| 2009-01-22 | 238 | 238 | 238 | 238 | 1,000 | 396.67 |
| 2009-01-16 | 241 | 242 | 240 | 240 | 4,000 | 400 |
| 2009-01-15 | 243 | 243 | 243 | 243 | 1,000 | 405 |
| 2009-01-13 | 254 | 254 | 254 | 254 | 4,000 | 423.33 |
| 2009-01-09 | 255 | 255 | 255 | 255 | 1,000 | 425 |
| 2009-01-05 | 256 | 256 | 255 | 255 | 2,000 | 425 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株
