1758 太洋基礎工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-20	440	440	440	440	1,000	733.33
2011-12-19	458	458	458	458	1,000	763.33
2011-12-13	458	458	458	458	4,000	763.33
2011-12-12	450	458	450	458	2,000	763.33
2011-12-08	437	437	437	437	1,000	728.33
2011-12-07	429	437	429	437	2,000	728.33
2011-12-06	421	429	421	429	2,000	715
2011-12-02	434	434	434	434	1,000	723.33
2011-12-01	434	434	434	434	1,000	723.33
2011-11-29	426	426	426	426	1,000	710
2011-11-28	418	426	418	426	2,000	710
2011-11-25	410	418	410	418	2,000	696.67
2011-11-24	409	409	401	407	4,000	678.33
2011-11-22	405	405	405	405	1,000	675
2011-11-21	402	405	402	405	2,000	675
2011-11-18	402	402	402	402	1,000	670
2011-11-11	418	418	418	418	1,000	696.67
2011-11-10	418	418	418	418	2,000	696.67
2011-11-09	418	418	418	418	1,000	696.67
2011-11-08	410	418	410	418	2,000	696.67
2011-11-07	407	407	407	407	1,000	678.33
2011-10-20	410	410	410	410	3,000	683.33
2011-10-17	420	420	420	420	1,000	700
2011-10-07	420	420	420	420	1,000	700
2011-10-06	420	420	420	420	1,000	700
2011-10-05	405	405	405	405	2,000	675
2011-10-04	405	405	405	405	2,000	675
2011-09-28	401	401	401	401	1,000	668.33
2011-09-27	400	400	400	400	1,000	666.67
2011-09-26	405	405	390	390	3,000	650
2011-09-22	410	411	405	405	4,000	675
2011-09-16	441	441	441	441	1,000	735
2011-09-14	440	440	440	440	1,000	733.33
2011-08-11	433	433	433	433	4,000	721.67
2011-08-10	418	433	418	433	3,000	721.67
2011-08-09	408	418	403	418	3,000	696.67
2011-08-04	455	455	455	455	1,000	758.33
2011-08-03	455	455	455	455	1,000	758.33
2011-07-29	447	447	447	447	1,000	745
2011-07-25	471	471	471	471	1,000	785
2011-07-22	471	471	471	471	1,000	785
2011-07-14	496	496	496	496	1,000	826.67
2011-07-12	472	472	472	472	2,000	786.67
2011-07-11	479	487	479	487	5,000	811.67
2011-07-05	471	471	471	471	1,000	785
2011-06-27	455	455	455	455	3,000	758.33
2011-06-22	476	476	476	476	1,000	793.33
2011-06-21	468	468	468	468	1,000	780
2011-06-16	467	467	452	452	4,000	753.33
2011-06-14	435	499	435	499	13,000	831.67
2011-06-13	427	427	427	427	3,000	711.67
2011-06-09	427	427	427	427	1,000	711.67
2011-06-08	431	437	420	420	10,000	700
2011-06-07	428	428	428	428	1,000	713.33
2011-06-03	429	430	429	430	3,000	716.67
2011-06-02	430	437	428	428	4,000	713.33
2011-06-01	422	437	422	437	7,000	728.33
2011-05-31	430	430	430	430	3,000	716.67
2011-05-30	430	430	430	430	3,000	716.67
2011-05-26	430	430	430	430	1,000	716.67
2011-05-25	442	442	435	435	3,000	725
2011-05-24	450	450	450	450	1,000	750
2011-05-20	457	457	457	457	1,000	761.67
2011-05-19	465	465	465	465	1,000	775
2011-05-18	481	481	480	480	3,000	800
2011-05-17	485	486	485	486	2,000	810
2011-05-16	515	515	495	495	12,000	825
2011-05-10	515	515	515	515	3,000	858.33
2011-05-02	515	517	505	515	6,000	858.33
2011-04-28	520	520	515	515	3,000	858.33
2011-04-27	529	529	529	529	1,000	881.67
2011-04-26	523	525	523	525	2,000	875
2011-04-25	522	522	518	518	4,000	863.33
2011-04-22	524	524	522	522	6,000	870
2011-04-21	540	549	540	549	2,000	915
2011-04-20	549	550	549	549	4,000	915
2011-04-19	541	546	541	546	2,000	910
2011-04-18	571	571	571	571	1,000	951.67
2011-04-15	540	550	540	541	5,000	901.67
2011-04-14	560	560	540	543	7,000	905
2011-04-13	537	554	535	554	4,000	923.33
2011-04-12	597	597	572	576	13,000	960
2011-04-11	606	610	567	567	15,000	945
2011-04-08	600	645	591	604	47,000	1,006.67
2011-04-07	570	651	570	577	43,000	961.67
2011-04-06	524	585	524	566	24,000	943.33
2011-04-05	504	504	504	504	1,000	840
2011-04-04	495	500	495	500	3,000	833.33
2011-04-01	509	509	490	490	6,000	816.67
2011-03-31	520	525	510	510	5,000	850
2011-03-30	488	515	488	515	5,000	858.33
2011-03-29	480	480	480	480	2,000	800
2011-03-28	500	510	481	481	7,000	801.67
2011-03-25	500	500	500	500	6,000	833.33
2011-03-24	510	510	500	500	6,000	833.33
2011-03-23	514	514	490	510	8,000	850
2011-03-22	480	514	480	514	7,000	856.67
2011-03-18	479	480	479	480	5,000	800
2011-03-17	480	480	480	480	2,000	800
2011-03-16	460	480	460	478	16,000	796.67
2011-03-15	480	480	420	455	6,000	758.33
2011-03-14	481	481	481	481	12,000	801.67
2011-03-10	393	393	393	393	2,000	655
2011-03-04	393	393	393	393	2,000	655
2011-03-03	393	393	393	393	1,000	655
2011-03-01	393	393	393	393	2,000	655
2011-02-25	393	393	393	393	1,000	655
2011-02-24	393	393	393	393	1,000	655
2011-02-18	393	393	393	393	1,000	655
2011-02-17	393	393	393	393	1,000	655
2011-02-16	393	393	393	393	4,000	655
2011-02-15	384	393	384	393	2,000	655
2011-02-14	383	383	383	383	2,000	638.33
2011-02-08	383	383	383	383	2,000	638.33
2011-02-07	383	383	383	383	1,000	638.33
2011-02-04	383	383	383	383	1,000	638.33
2011-02-02	399	400	399	400	2,000	666.67
2011-01-31	391	391	391	391	2,000	651.67
2011-01-25	403	403	403	403	1,000	671.67
2011-01-20	403	403	403	403	1,000	671.67
2011-01-14	407	410	392	392	3,000	653.33
2011-01-12	399	399	391	391	2,000	651.67
2011-01-11	386	386	386	386	2,000	643.33
2011-01-07	385	385	385	385	1,000	641.67
2011-01-06	381	381	381	381	2,000	635
2011-01-04	395	395	380	380	3,000	633.33

分割・併合履歴： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31