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