1758 太洋基礎工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 379 | 379 | 375 | 379 | 5,000 | 631.67 |
| 2010-12-28 | 379 | 379 | 379 | 379 | 1,000 | 631.67 |
| 2010-12-24 | 379 | 379 | 379 | 379 | 1,000 | 631.67 |
| 2010-12-15 | 365 | 365 | 365 | 365 | 3,000 | 608.33 |
| 2010-12-14 | 350 | 366 | 350 | 365 | 3,000 | 608.33 |
| 2010-12-13 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2010-12-08 | 327 | 327 | 327 | 327 | 1,000 | 545 |
| 2010-12-06 | 327 | 327 | 327 | 327 | 1,000 | 545 |
| 2010-10-19 | 317 | 317 | 317 | 317 | 2,000 | 528.33 |
| 2010-10-12 | 341 | 341 | 341 | 341 | 4,000 | 568.33 |
| 2010-10-06 | 341 | 341 | 341 | 341 | 1,000 | 568.33 |
| 2010-09-27 | 332 | 332 | 332 | 332 | 1,000 | 553.33 |
| 2010-09-24 | 332 | 332 | 332 | 332 | 1,000 | 553.33 |
| 2010-09-16 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2010-09-14 | 326 | 326 | 326 | 326 | 1,000 | 543.33 |
| 2010-08-26 | 326 | 326 | 326 | 326 | 1,000 | 543.33 |
| 2010-08-25 | 350 | 350 | 350 | 350 | 1,000 | 583.33 |
| 2010-08-16 | 355 | 355 | 355 | 355 | 1,000 | 591.67 |
| 2010-08-10 | 355 | 355 | 355 | 355 | 1,000 | 591.67 |
| 2010-07-15 | 350 | 350 | 345 | 345 | 2,000 | 575 |
| 2010-07-12 | 359 | 359 | 359 | 359 | 2,000 | 598.33 |
| 2010-07-09 | 364 | 364 | 364 | 364 | 1,000 | 606.67 |
| 2010-07-08 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2010-07-02 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2010-06-30 | 360 | 360 | 345 | 345 | 4,000 | 575 |
| 2010-06-21 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2010-06-10 | 375 | 375 | 375 | 375 | 2,000 | 625 |
| 2010-06-02 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2010-05-25 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2010-05-21 | 375 | 375 | 375 | 375 | 5,000 | 625 |
| 2010-05-20 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2010-05-17 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2010-05-14 | 376 | 376 | 376 | 376 | 7,000 | 626.67 |
| 2010-05-13 | 357 | 376 | 357 | 376 | 4,000 | 626.67 |
| 2010-05-10 | 357 | 357 | 357 | 357 | 1,000 | 595 |
| 2010-05-06 | 351 | 351 | 351 | 351 | 1,000 | 585 |
| 2010-04-28 | 351 | 351 | 351 | 351 | 1,000 | 585 |
| 2010-04-16 | 339 | 339 | 339 | 339 | 1,000 | 565 |
| 2010-04-13 | 339 | 339 | 339 | 339 | 3,000 | 565 |
| 2010-04-12 | 339 | 339 | 339 | 339 | 1,000 | 565 |
| 2010-04-09 | 330 | 330 | 323 | 323 | 5,000 | 538.33 |
| 2010-04-08 | 331 | 331 | 331 | 331 | 1,000 | 551.67 |
| 2010-04-07 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 2010-04-05 | 322 | 325 | 322 | 325 | 2,000 | 541.67 |
| 2010-04-01 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 2010-03-31 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 2010-03-29 | 325 | 327 | 325 | 327 | 3,000 | 545 |
| 2010-03-16 | 362 | 362 | 349 | 349 | 13,000 | 581.67 |
| 2010-03-15 | 306 | 306 | 306 | 306 | 1,000 | 510 |
| 2010-03-12 | 306 | 306 | 306 | 306 | 1,000 | 510 |
| 2010-03-11 | 316 | 316 | 316 | 316 | 3,000 | 526.67 |
| 2010-03-09 | 307 | 307 | 307 | 307 | 4,000 | 511.67 |
| 2010-02-25 | 304 | 304 | 304 | 304 | 3,000 | 506.67 |
| 2010-02-19 | 312 | 312 | 312 | 312 | 3,000 | 520 |
| 2010-02-17 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2010-02-15 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2010-02-10 | 330 | 330 | 330 | 330 | 2,000 | 550 |
| 2010-01-27 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2010-01-18 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 2010-01-15 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2010-01-14 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2010-01-12 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2010-01-07 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2010-01-05 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株
