1758 太洋基礎工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	440	440	431	432	7,000	720
2012-12-27	440	440	440	440	2,000	733.33
2012-12-26	440	440	440	440	2,000	733.33
2012-12-25	440	440	440	440	3,000	733.33
2012-12-21	445	445	440	440	3,000	733.33
2012-12-20	445	445	445	445	3,000	741.67
2012-12-19	440	445	440	445	5,000	741.67
2012-12-18	435	450	435	450	3,000	750
2012-12-17	425	425	425	425	1,000	708.33
2012-12-13	415	415	415	415	2,000	691.67
2012-12-11	434	434	434	434	2,000	723.33
2012-12-10	420	420	420	420	5,000	700
2012-12-05	413	420	413	420	2,000	700
2012-12-04	413	413	413	413	1,000	688.33
2012-11-30	406	406	406	406	1,000	676.67
2012-11-28	414	414	406	406	6,000	676.67
2012-11-13	414	414	414	414	2,000	690
2012-11-02	414	414	414	414	1,000	690
2012-10-24	406	406	406	406	3,000	676.67
2012-10-23	470	470	470	470	8,000	783.33
2012-10-22	406	406	406	406	1,000	676.67
2012-10-11	406	406	406	406	1,000	676.67
2012-10-04	406	406	406	406	1,000	676.67
2012-09-20	405	405	405	405	2,000	675
2012-09-14	413	413	413	413	1,000	688.33
2012-09-13	405	405	405	405	2,000	675
2012-09-05	405	405	405	405	1,000	675
2012-09-03	402	402	402	402	4,000	670
2012-08-28	410	410	410	410	1,000	683.33
2012-08-27	422	422	422	422	2,000	703.33
2012-08-17	422	422	422	422	1,000	703.33
2012-08-08	416	416	415	415	5,000	691.67
2012-07-18	411	411	408	408	2,000	680
2012-07-17	411	411	411	411	2,000	685
2012-07-10	418	418	418	418	3,000	696.67
2012-07-06	418	418	418	418	1,000	696.67
2012-07-02	420	420	412	412	3,000	686.67
2012-06-29	420	420	420	420	1,000	700
2012-06-25	422	422	420	420	5,000	700
2012-06-21	422	422	422	422	1,000	703.33
2012-06-20	429	429	429	429	1,000	715
2012-06-14	413	413	413	413	1,000	688.33
2012-06-11	435	435	435	435	1,000	725
2012-06-06	435	435	435	435	1,000	725
2012-06-04	420	420	420	420	1,000	700
2012-05-31	420	420	420	420	1,000	700
2012-05-30	415	415	415	415	1,000	691.67
2012-05-22	446	446	414	414	10,000	690
2012-05-18	421	421	413	413	2,000	688.33
2012-05-15	447	447	445	445	8,000	741.67
2012-05-14	446	446	446	446	1,000	743.33
2012-05-11	445	445	445	445	1,000	741.67
2012-05-07	440	440	440	440	1,000	733.33
2012-04-25	440	440	440	440	2,000	733.33
2012-04-24	440	440	440	440	1,000	733.33
2012-04-16	426	450	426	450	2,000	750
2012-04-11	450	450	450	450	1,000	750
2012-04-10	451	452	451	452	2,000	753.33
2012-04-05	451	451	451	451	1,000	751.67
2012-04-04	451	451	451	451	2,000	751.67
2012-04-03	450	450	448	448	3,000	746.67
2012-04-02	445	445	445	445	1,000	741.67
2012-03-29	445	445	445	445	1,000	741.67
2012-03-23	447	447	445	445	2,000	741.67
2012-03-15	451	451	450	450	4,000	750
2012-03-14	460	460	459	459	4,000	765
2012-03-13	456	464	456	464	3,000	773.33
2012-03-12	454	454	454	454	1,000	756.67
2012-03-09	446	454	446	454	2,000	756.67
2012-03-06	460	460	460	460	3,000	766.67
2012-03-02	445	450	445	450	5,000	750
2012-03-01	445	445	445	445	1,000	741.67
2012-02-29	445	445	445	445	1,000	741.67
2012-02-27	445	445	445	445	1,000	741.67
2012-02-20	434	445	434	445	2,000	741.67
2012-02-17	448	448	448	448	5,000	746.67
2012-02-14	448	448	448	448	1,000	746.67
2012-02-10	448	448	448	448	1,000	746.67
2012-02-08	445	448	445	448	3,000	746.67
2012-01-31	442	442	442	442	1,000	736.67
2012-01-30	442	442	442	442	1,000	736.67
2012-01-27	426	442	426	442	4,000	736.67
2012-01-26	450	452	450	452	3,000	753.33
2012-01-25	449	450	449	450	3,000	750
2012-01-23	442	444	442	444	3,000	740
2012-01-19	456	456	454	455	3,000	758.33
2012-01-18	450	456	450	456	4,000	760
2012-01-17	450	460	450	458	6,000	763.33
2012-01-13	460	460	448	448	5,000	746.67
2012-01-12	460	460	460	460	2,000	766.67
2012-01-11	455	455	455	455	3,000	758.33

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