1758 太洋基礎工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 725 | 725 | 725 | 725 | 2,000 | 1,208.33 |
| 2014-12-29 | 725 | 725 | 714 | 714 | 10,000 | 1,190 |
| 2014-12-26 | 735 | 735 | 735 | 735 | 2,000 | 1,225 |
| 2014-12-25 | 725 | 735 | 720 | 735 | 3,000 | 1,225 |
| 2014-12-24 | 739 | 739 | 725 | 725 | 12,000 | 1,208.33 |
| 2014-12-22 | 750 | 751 | 735 | 735 | 9,000 | 1,225 |
| 2014-12-19 | 760 | 760 | 749 | 750 | 26,000 | 1,250 |
| 2014-12-18 | 743 | 770 | 743 | 750 | 18,000 | 1,250 |
| 2014-12-17 | 755 | 756 | 750 | 750 | 5,000 | 1,250 |
| 2014-12-15 | 777 | 777 | 762 | 762 | 4,000 | 1,270 |
| 2014-12-11 | 777 | 777 | 777 | 777 | 2,000 | 1,295 |
| 2014-12-10 | 788 | 788 | 773 | 773 | 6,000 | 1,288.33 |
| 2014-12-08 | 773 | 788 | 773 | 788 | 2,000 | 1,313.33 |
| 2014-12-05 | 774 | 777 | 770 | 770 | 8,000 | 1,283.33 |
| 2014-12-04 | 801 | 804 | 772 | 772 | 8,000 | 1,286.67 |
| 2014-12-03 | 785 | 786 | 785 | 786 | 3,000 | 1,310 |
| 2014-12-01 | 800 | 800 | 785 | 786 | 8,000 | 1,310 |
| 2014-11-28 | 750 | 786 | 740 | 786 | 16,000 | 1,310 |
| 2014-11-27 | 780 | 780 | 750 | 750 | 21,000 | 1,250 |
| 2014-11-26 | 786 | 786 | 780 | 780 | 7,000 | 1,300 |
| 2014-11-25 | 782 | 800 | 750 | 800 | 48,000 | 1,333.33 |
| 2014-11-21 | 809 | 809 | 808 | 809 | 3,000 | 1,348.33 |
| 2014-11-19 | 830 | 839 | 815 | 824 | 6,000 | 1,373.33 |
| 2014-11-14 | 835 | 835 | 835 | 835 | 3,000 | 1,391.67 |
| 2014-11-13 | 835 | 845 | 835 | 837 | 4,000 | 1,395 |
| 2014-11-11 | 830 | 830 | 830 | 830 | 1,000 | 1,383.33 |
| 2014-11-10 | 830 | 830 | 830 | 830 | 1,000 | 1,383.33 |
| 2014-11-07 | 825 | 825 | 825 | 825 | 1,000 | 1,375 |
| 2014-11-04 | 845 | 845 | 840 | 840 | 6,000 | 1,400 |
| 2014-10-31 | 840 | 840 | 839 | 840 | 3,000 | 1,400 |
| 2014-10-30 | 840 | 840 | 840 | 840 | 1,000 | 1,400 |
| 2014-10-16 | 835 | 835 | 835 | 835 | 1,000 | 1,391.67 |
| 2014-10-15 | 865 | 865 | 865 | 865 | 1,000 | 1,441.67 |
| 2014-10-10 | 835 | 850 | 835 | 850 | 2,000 | 1,416.67 |
| 2014-10-09 | 839 | 839 | 835 | 835 | 3,000 | 1,391.67 |
| 2014-10-08 | 836 | 836 | 836 | 836 | 1,000 | 1,393.33 |
| 2014-10-07 | 836 | 836 | 836 | 836 | 1,000 | 1,393.33 |
| 2014-10-06 | 834 | 834 | 834 | 834 | 1,000 | 1,390 |
| 2014-10-03 | 834 | 834 | 830 | 830 | 6,000 | 1,383.33 |
| 2014-10-02 | 840 | 840 | 840 | 840 | 1,000 | 1,400 |
| 2014-10-01 | 870 | 870 | 845 | 845 | 14,000 | 1,408.33 |
| 2014-09-30 | 875 | 880 | 870 | 880 | 5,000 | 1,466.67 |
| 2014-09-29 | 902 | 902 | 902 | 902 | 2,000 | 1,503.33 |
| 2014-09-26 | 893 | 893 | 865 | 873 | 15,000 | 1,455 |
| 2014-09-25 | 890 | 893 | 880 | 893 | 14,000 | 1,488.33 |
| 2014-09-24 | 900 | 900 | 885 | 899 | 6,000 | 1,498.33 |
| 2014-09-22 | 920 | 920 | 910 | 910 | 9,000 | 1,516.67 |
| 2014-09-19 | 949 | 949 | 925 | 925 | 10,000 | 1,541.67 |
| 2014-09-18 | 945 | 960 | 942 | 942 | 4,000 | 1,570 |
| 2014-09-17 | 977 | 977 | 950 | 950 | 7,000 | 1,583.33 |
| 2014-09-16 | 1,010 | 1,010 | 990 | 990 | 3,000 | 1,650 |
| 2014-09-12 | 1,010 | 1,020 | 991 | 995 | 7,000 | 1,658.33 |
| 2014-09-11 | 1,048 | 1,048 | 1,036 | 1,036 | 3,000 | 1,726.67 |
| 2014-09-09 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,758.33 |
| 2014-09-08 | 1,055 | 1,055 | 1,053 | 1,053 | 3,000 | 1,755 |
| 2014-09-03 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,775 |
| 2014-09-02 | 1,073 | 1,073 | 1,065 | 1,065 | 2,000 | 1,775 |
| 2014-09-01 | 1,073 | 1,073 | 1,073 | 1,073 | 1,000 | 1,788.33 |
| 2014-08-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,833.33 |
| 2014-08-27 | 1,065 | 1,080 | 1,065 | 1,080 | 5,000 | 1,800 |
| 2014-08-25 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 1,780 |
| 2014-08-22 | 1,040 | 1,070 | 1,040 | 1,070 | 2,000 | 1,783.33 |
| 2014-08-21 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 1,750 |
| 2014-08-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,750 |
| 2014-08-19 | 1,069 | 1,072 | 1,050 | 1,050 | 6,000 | 1,750 |
| 2014-08-18 | 1,051 | 1,051 | 1,050 | 1,050 | 2,000 | 1,750 |
| 2014-08-15 | 1,074 | 1,074 | 1,074 | 1,074 | 2,000 | 1,790 |
| 2014-07-28 | 1,089 | 1,089 | 1,089 | 1,089 | 4,000 | 1,815 |
| 2014-07-25 | 1,089 | 1,089 | 1,089 | 1,089 | 2,000 | 1,815 |
| 2014-07-22 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 | 1,773.33 |
| 2014-07-18 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,758.33 |
| 2014-07-14 | 1,090 | 1,090 | 1,084 | 1,085 | 3,000 | 1,808.33 |
| 2014-07-11 | 1,070 | 1,080 | 1,070 | 1,079 | 3,000 | 1,798.33 |
| 2014-07-10 | 1,074 | 1,090 | 1,074 | 1,090 | 2,000 | 1,816.67 |
| 2014-07-09 | 1,066 | 1,074 | 1,065 | 1,074 | 3,000 | 1,790 |
| 2014-07-07 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,791.67 |
| 2014-07-04 | 1,070 | 1,070 | 1,067 | 1,067 | 8,000 | 1,778.33 |
| 2014-07-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,833.33 |
| 2014-06-19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,900 |
| 2014-06-18 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 | 1,931.67 |
| 2014-06-17 | 1,080 | 1,150 | 1,051 | 1,150 | 4,000 | 1,916.67 |
| 2014-06-16 | 1,040 | 1,080 | 1,040 | 1,080 | 11,000 | 1,800 |
| 2014-06-13 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 1,933.33 |
| 2014-06-12 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,966.67 |
| 2014-06-11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,966.67 |
| 2014-06-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,966.67 |
| 2014-06-09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,933.33 |
| 2014-06-03 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,983.33 |
| 2014-06-02 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,983.33 |
| 2014-05-27 | 1,130 | 1,190 | 1,130 | 1,190 | 5,000 | 1,983.33 |
| 2014-05-26 | 1,110 | 1,130 | 1,110 | 1,130 | 3,000 | 1,883.33 |
| 2014-05-21 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,850 |
| 2014-05-19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,883.33 |
| 2014-05-15 | 1,149 | 1,149 | 1,120 | 1,149 | 3,000 | 1,915 |
| 2014-05-13 | 1,131 | 1,160 | 1,130 | 1,160 | 3,000 | 1,933.33 |
| 2014-05-12 | 1,145 | 1,145 | 1,140 | 1,140 | 3,000 | 1,900 |
| 2014-05-09 | 1,170 | 1,190 | 1,169 | 1,190 | 7,000 | 1,983.33 |
| 2014-05-08 | 1,152 | 1,170 | 1,152 | 1,170 | 2,000 | 1,950 |
| 2014-05-07 | 1,151 | 1,151 | 1,151 | 1,151 | 2,000 | 1,918.33 |
| 2014-04-28 | 1,150 | 1,151 | 1,150 | 1,150 | 7,000 | 1,916.67 |
| 2014-04-25 | 1,132 | 1,132 | 1,132 | 1,132 | 3,000 | 1,886.67 |
| 2014-04-23 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 1,933.33 |
| 2014-04-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,916.67 |
| 2014-04-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,916.67 |
| 2014-04-18 | 1,117 | 1,180 | 1,117 | 1,160 | 9,000 | 1,933.33 |
| 2014-04-17 | 1,118 | 1,118 | 1,118 | 1,118 | 1,000 | 1,863.33 |
| 2014-04-16 | 1,101 | 1,130 | 1,101 | 1,130 | 2,000 | 1,883.33 |
| 2014-04-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,833.33 |
| 2014-04-14 | 1,111 | 1,130 | 1,100 | 1,107 | 9,000 | 1,845 |
| 2014-04-11 | 1,130 | 1,134 | 1,130 | 1,130 | 9,000 | 1,883.33 |
| 2014-04-10 | 1,190 | 1,190 | 1,130 | 1,130 | 4,000 | 1,883.33 |
| 2014-04-09 | 1,140 | 1,140 | 1,100 | 1,100 | 8,000 | 1,833.33 |
| 2014-04-08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,050 |
| 2014-04-04 | 1,278 | 1,278 | 1,278 | 1,278 | 2,000 | 2,130 |
| 2014-04-03 | 1,250 | 1,278 | 1,230 | 1,278 | 7,000 | 2,130 |
| 2014-04-02 | 1,190 | 1,250 | 1,190 | 1,250 | 15,000 | 2,083.33 |
| 2014-04-01 | 1,190 | 1,190 | 1,189 | 1,189 | 3,000 | 1,981.67 |
| 2014-03-31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,983.33 |
| 2014-03-28 | 1,190 | 1,190 | 1,080 | 1,100 | 8,000 | 1,833.33 |
| 2014-03-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,916.67 |
| 2014-03-25 | 1,160 | 1,160 | 1,100 | 1,100 | 2,000 | 1,833.33 |
| 2014-03-20 | 1,100 | 1,160 | 1,099 | 1,160 | 13,000 | 1,933.33 |
| 2014-03-19 | 1,237 | 1,238 | 1,200 | 1,200 | 8,000 | 2,000 |
| 2014-03-18 | 1,105 | 1,186 | 1,105 | 1,186 | 5,000 | 1,976.67 |
| 2014-03-17 | 1,129 | 1,181 | 1,102 | 1,102 | 19,000 | 1,836.67 |
| 2014-03-14 | 1,180 | 1,221 | 1,150 | 1,159 | 33,000 | 1,931.67 |
| 2014-03-13 | 1,065 | 1,305 | 1,061 | 1,200 | 191,000 | 2,000 |
| 2014-03-12 | 990 | 1,005 | 982 | 1,005 | 10,000 | 1,675 |
| 2014-03-11 | 915 | 1,001 | 915 | 982 | 24,000 | 1,636.67 |
| 2014-03-10 | 935 | 940 | 935 | 940 | 7,000 | 1,566.67 |
| 2014-03-07 | 920 | 940 | 920 | 920 | 5,000 | 1,533.33 |
| 2014-03-06 | 948 | 955 | 920 | 920 | 9,000 | 1,533.33 |
| 2014-03-04 | 895 | 948 | 895 | 948 | 19,000 | 1,580 |
| 2014-03-03 | 865 | 895 | 850 | 895 | 9,000 | 1,491.67 |
| 2014-02-28 | 900 | 925 | 900 | 925 | 20,000 | 1,541.67 |
| 2014-02-27 | 885 | 900 | 885 | 900 | 5,000 | 1,500 |
| 2014-02-26 | 885 | 886 | 885 | 885 | 4,000 | 1,475 |
| 2014-02-25 | 853 | 882 | 853 | 882 | 9,000 | 1,470 |
| 2014-02-24 | 854 | 854 | 848 | 848 | 3,000 | 1,413.33 |
| 2014-02-21 | 840 | 855 | 840 | 855 | 2,000 | 1,425 |
| 2014-02-20 | 840 | 840 | 840 | 840 | 1,000 | 1,400 |
| 2014-02-19 | 850 | 859 | 850 | 859 | 3,000 | 1,431.67 |
| 2014-02-17 | 850 | 850 | 820 | 820 | 3,000 | 1,366.67 |
| 2014-02-14 | 851 | 851 | 830 | 830 | 6,000 | 1,383.33 |
| 2014-02-12 | 861 | 878 | 856 | 878 | 24,000 | 1,463.33 |
| 2014-02-10 | 830 | 856 | 830 | 856 | 4,000 | 1,426.67 |
| 2014-02-07 | 830 | 834 | 827 | 827 | 6,000 | 1,378.33 |
| 2014-02-06 | 799 | 800 | 799 | 800 | 3,000 | 1,333.33 |
| 2014-02-05 | 801 | 801 | 786 | 796 | 4,000 | 1,326.67 |
| 2014-02-04 | 836 | 836 | 779 | 801 | 18,000 | 1,335 |
| 2014-02-03 | 900 | 900 | 900 | 900 | 1,000 | 1,500 |
| 2014-01-31 | 909 | 915 | 909 | 915 | 2,000 | 1,525 |
| 2014-01-29 | 925 | 925 | 914 | 915 | 10,000 | 1,525 |
| 2014-01-28 | 905 | 910 | 890 | 910 | 6,000 | 1,516.67 |
| 2014-01-27 | 915 | 920 | 910 | 920 | 5,000 | 1,533.33 |
| 2014-01-24 | 940 | 940 | 916 | 916 | 3,000 | 1,526.67 |
| 2014-01-23 | 944 | 944 | 944 | 944 | 1,000 | 1,573.33 |
| 2014-01-22 | 945 | 946 | 915 | 929 | 20,000 | 1,548.33 |
| 2014-01-21 | 946 | 950 | 943 | 945 | 11,000 | 1,575 |
| 2014-01-20 | 944 | 956 | 935 | 946 | 10,000 | 1,576.67 |
| 2014-01-17 | 928 | 959 | 918 | 959 | 23,000 | 1,598.33 |
| 2014-01-16 | 910 | 920 | 905 | 920 | 21,000 | 1,533.33 |
| 2014-01-15 | 861 | 895 | 861 | 895 | 9,000 | 1,491.67 |
| 2014-01-14 | 890 | 891 | 839 | 840 | 18,000 | 1,400 |
| 2014-01-10 | 856 | 896 | 855 | 896 | 19,000 | 1,493.33 |
| 2014-01-09 | 838 | 855 | 838 | 855 | 9,000 | 1,425 |
| 2014-01-08 | 803 | 841 | 803 | 834 | 21,000 | 1,390 |
| 2014-01-07 | 800 | 800 | 799 | 799 | 2,000 | 1,331.67 |
| 2014-01-06 | 803 | 803 | 799 | 800 | 5,000 | 1,333.33 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株
