1758 太洋基礎工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 790 | 790 | 782 | 789 | 3,000 | 1,315 |
| 2015-12-29 | 789 | 790 | 782 | 782 | 3,000 | 1,303.33 |
| 2015-12-28 | 789 | 789 | 782 | 782 | 5,000 | 1,303.33 |
| 2015-12-25 | 775 | 775 | 775 | 775 | 13,000 | 1,291.67 |
| 2015-12-24 | 782 | 782 | 782 | 782 | 2,000 | 1,303.33 |
| 2015-12-22 | 750 | 754 | 748 | 754 | 5,000 | 1,256.67 |
| 2015-12-21 | 757 | 757 | 757 | 757 | 1,000 | 1,261.67 |
| 2015-12-18 | 783 | 783 | 783 | 783 | 1,000 | 1,305 |
| 2015-12-17 | 758 | 790 | 758 | 790 | 3,000 | 1,316.67 |
| 2015-12-16 | 758 | 765 | 758 | 765 | 2,000 | 1,275 |
| 2015-12-15 | 747 | 765 | 747 | 765 | 10,000 | 1,275 |
| 2015-12-14 | 753 | 753 | 746 | 750 | 10,000 | 1,250 |
| 2015-12-10 | 798 | 798 | 798 | 798 | 2,000 | 1,330 |
| 2015-12-08 | 797 | 799 | 790 | 799 | 3,000 | 1,331.67 |
| 2015-12-07 | 790 | 790 | 790 | 790 | 1,000 | 1,316.67 |
| 2015-12-04 | 773 | 773 | 773 | 773 | 2,000 | 1,288.33 |
| 2015-12-03 | 773 | 773 | 773 | 773 | 1,000 | 1,288.33 |
| 2015-12-02 | 780 | 780 | 780 | 780 | 1,000 | 1,300 |
| 2015-12-01 | 777 | 777 | 777 | 777 | 1,000 | 1,295 |
| 2015-11-30 | 777 | 777 | 777 | 777 | 1,000 | 1,295 |
| 2015-11-27 | 782 | 782 | 777 | 777 | 2,000 | 1,295 |
| 2015-11-26 | 775 | 775 | 775 | 775 | 1,000 | 1,291.67 |
| 2015-11-25 | 764 | 764 | 764 | 764 | 1,000 | 1,273.33 |
| 2015-11-24 | 756 | 764 | 748 | 757 | 5,000 | 1,261.67 |
| 2015-11-20 | 744 | 748 | 736 | 748 | 3,000 | 1,246.67 |
| 2015-11-19 | 762 | 762 | 749 | 749 | 5,000 | 1,248.33 |
| 2015-11-17 | 746 | 755 | 746 | 755 | 2,000 | 1,258.33 |
| 2015-11-16 | 746 | 747 | 738 | 738 | 3,000 | 1,230 |
| 2015-11-13 | 766 | 766 | 754 | 754 | 2,000 | 1,256.67 |
| 2015-11-12 | 766 | 766 | 766 | 766 | 1,000 | 1,276.67 |
| 2015-11-10 | 766 | 766 | 766 | 766 | 1,000 | 1,276.67 |
| 2015-11-09 | 759 | 759 | 759 | 759 | 1,000 | 1,265 |
| 2015-11-06 | 745 | 755 | 745 | 755 | 2,000 | 1,258.33 |
| 2015-11-05 | 750 | 750 | 750 | 750 | 1,000 | 1,250 |
| 2015-11-04 | 748 | 748 | 744 | 744 | 4,000 | 1,240 |
| 2015-11-02 | 748 | 751 | 748 | 750 | 23,000 | 1,250 |
| 2015-10-30 | 745 | 753 | 745 | 751 | 13,000 | 1,251.67 |
| 2015-10-29 | 758 | 758 | 758 | 758 | 1,000 | 1,263.33 |
| 2015-10-28 | 745 | 765 | 745 | 765 | 3,000 | 1,275 |
| 2015-10-27 | 752 | 752 | 752 | 752 | 1,000 | 1,253.33 |
| 2015-10-26 | 746 | 759 | 746 | 759 | 3,000 | 1,265 |
| 2015-10-23 | 750 | 750 | 746 | 746 | 3,000 | 1,243.33 |
| 2015-10-22 | 757 | 757 | 757 | 757 | 1,000 | 1,261.67 |
| 2015-10-21 | 753 | 757 | 753 | 757 | 2,000 | 1,261.67 |
| 2015-10-20 | 760 | 760 | 760 | 760 | 2,000 | 1,266.67 |
| 2015-10-19 | 749 | 760 | 749 | 760 | 6,000 | 1,266.67 |
| 2015-10-16 | 740 | 749 | 740 | 749 | 2,000 | 1,248.33 |
| 2015-10-14 | 740 | 740 | 740 | 740 | 1,000 | 1,233.33 |
| 2015-10-13 | 748 | 748 | 748 | 748 | 1,000 | 1,246.67 |
| 2015-10-09 | 748 | 748 | 748 | 748 | 1,000 | 1,246.67 |
| 2015-10-08 | 765 | 765 | 743 | 748 | 6,000 | 1,246.67 |
| 2015-10-07 | 765 | 765 | 765 | 765 | 1,000 | 1,275 |
| 2015-09-29 | 765 | 765 | 765 | 765 | 1,000 | 1,275 |
| 2015-09-28 | 770 | 770 | 755 | 755 | 2,000 | 1,258.33 |
| 2015-09-25 | 770 | 770 | 770 | 770 | 1,000 | 1,283.33 |
| 2015-09-24 | 770 | 770 | 770 | 770 | 1,000 | 1,283.33 |
| 2015-09-18 | 770 | 770 | 770 | 770 | 1,000 | 1,283.33 |
| 2015-09-17 | 770 | 770 | 770 | 770 | 1,000 | 1,283.33 |
| 2015-09-16 | 770 | 770 | 761 | 761 | 5,000 | 1,268.33 |
| 2015-09-15 | 819 | 819 | 755 | 764 | 28,000 | 1,273.33 |
| 2015-09-14 | 779 | 839 | 779 | 829 | 13,000 | 1,381.67 |
| 2015-09-11 | 778 | 786 | 773 | 786 | 5,000 | 1,310 |
| 2015-09-10 | 770 | 785 | 770 | 785 | 2,000 | 1,308.33 |
| 2015-09-09 | 740 | 770 | 740 | 770 | 4,000 | 1,283.33 |
| 2015-09-08 | 751 | 751 | 726 | 726 | 2,000 | 1,210 |
| 2015-09-07 | 736 | 751 | 736 | 751 | 4,000 | 1,251.67 |
| 2015-09-04 | 764 | 764 | 764 | 764 | 2,000 | 1,273.33 |
| 2015-09-03 | 773 | 773 | 773 | 773 | 1,000 | 1,288.33 |
| 2015-09-02 | 765 | 765 | 765 | 765 | 1,000 | 1,275 |
| 2015-09-01 | 770 | 770 | 759 | 759 | 4,000 | 1,265 |
| 2015-08-31 | 770 | 770 | 770 | 770 | 1,000 | 1,283.33 |
| 2015-08-28 | 762 | 775 | 762 | 775 | 4,000 | 1,291.67 |
| 2015-08-27 | 765 | 770 | 765 | 770 | 2,000 | 1,283.33 |
| 2015-08-26 | 758 | 758 | 743 | 758 | 3,000 | 1,263.33 |
| 2015-08-25 | 751 | 751 | 750 | 751 | 6,000 | 1,251.67 |
| 2015-08-24 | 785 | 785 | 785 | 785 | 3,000 | 1,308.33 |
| 2015-08-21 | 798 | 798 | 790 | 790 | 3,000 | 1,316.67 |
| 2015-08-20 | 791 | 791 | 791 | 791 | 1,000 | 1,318.33 |
| 2015-08-19 | 794 | 794 | 794 | 794 | 3,000 | 1,323.33 |
| 2015-08-18 | 794 | 794 | 794 | 794 | 2,000 | 1,323.33 |
| 2015-08-17 | 802 | 802 | 802 | 802 | 1,000 | 1,336.67 |
| 2015-08-14 | 795 | 795 | 795 | 795 | 1,000 | 1,325 |
| 2015-08-13 | 802 | 803 | 802 | 803 | 3,000 | 1,338.33 |
| 2015-08-12 | 798 | 798 | 798 | 798 | 1,000 | 1,330 |
| 2015-08-11 | 799 | 799 | 799 | 799 | 1,000 | 1,331.67 |
| 2015-08-10 | 793 | 800 | 792 | 792 | 4,000 | 1,320 |
| 2015-08-07 | 809 | 809 | 795 | 795 | 3,000 | 1,325 |
| 2015-08-06 | 802 | 802 | 802 | 802 | 1,000 | 1,336.67 |
| 2015-08-05 | 806 | 810 | 806 | 810 | 3,000 | 1,350 |
| 2015-08-04 | 803 | 803 | 799 | 799 | 3,000 | 1,331.67 |
| 2015-08-03 | 797 | 803 | 797 | 803 | 2,000 | 1,338.33 |
| 2015-07-31 | 790 | 790 | 790 | 790 | 1,000 | 1,316.67 |
| 2015-07-30 | 794 | 795 | 789 | 789 | 3,000 | 1,315 |
| 2015-07-29 | 792 | 795 | 792 | 794 | 3,000 | 1,323.33 |
| 2015-07-28 | 805 | 805 | 785 | 800 | 7,000 | 1,333.33 |
| 2015-07-27 | 803 | 806 | 803 | 806 | 3,000 | 1,343.33 |
| 2015-07-24 | 805 | 805 | 796 | 796 | 2,000 | 1,326.67 |
| 2015-07-23 | 805 | 805 | 805 | 805 | 1,000 | 1,341.67 |
| 2015-07-22 | 805 | 805 | 805 | 805 | 4,000 | 1,341.67 |
| 2015-07-21 | 804 | 805 | 804 | 805 | 2,000 | 1,341.67 |
| 2015-07-17 | 813 | 813 | 813 | 813 | 4,000 | 1,355 |
| 2015-07-16 | 808 | 820 | 808 | 820 | 6,000 | 1,366.67 |
| 2015-07-15 | 808 | 808 | 808 | 808 | 1,000 | 1,346.67 |
| 2015-07-14 | 808 | 817 | 808 | 817 | 4,000 | 1,361.67 |
| 2015-07-13 | 808 | 808 | 808 | 808 | 1,000 | 1,346.67 |
| 2015-07-10 | 794 | 800 | 794 | 800 | 3,000 | 1,333.33 |
| 2015-07-09 | 746 | 771 | 746 | 771 | 4,000 | 1,285 |
| 2015-07-08 | 810 | 810 | 790 | 790 | 5,000 | 1,316.67 |
| 2015-07-07 | 812 | 812 | 812 | 812 | 1,000 | 1,353.33 |
| 2015-07-06 | 804 | 804 | 804 | 804 | 2,000 | 1,340 |
| 2015-07-03 | 810 | 819 | 810 | 819 | 8,000 | 1,365 |
| 2015-07-02 | 810 | 810 | 810 | 810 | 1,000 | 1,350 |
| 2015-07-01 | 810 | 810 | 810 | 810 | 3,000 | 1,350 |
| 2015-06-30 | 797 | 800 | 797 | 800 | 3,000 | 1,333.33 |
| 2015-06-29 | 810 | 810 | 797 | 797 | 9,000 | 1,328.33 |
| 2015-06-26 | 818 | 818 | 810 | 810 | 4,000 | 1,350 |
| 2015-06-25 | 815 | 815 | 815 | 815 | 1,000 | 1,358.33 |
| 2015-06-24 | 815 | 815 | 815 | 815 | 1,000 | 1,358.33 |
| 2015-06-23 | 824 | 824 | 815 | 815 | 9,000 | 1,358.33 |
| 2015-06-22 | 829 | 829 | 829 | 829 | 2,000 | 1,381.67 |
| 2015-06-19 | 815 | 820 | 815 | 820 | 2,000 | 1,366.67 |
| 2015-06-18 | 815 | 820 | 815 | 815 | 4,000 | 1,358.33 |
| 2015-06-17 | 814 | 824 | 814 | 824 | 3,000 | 1,373.33 |
| 2015-06-16 | 839 | 839 | 814 | 814 | 10,000 | 1,356.67 |
| 2015-06-15 | 860 | 875 | 828 | 829 | 40,000 | 1,381.67 |
| 2015-06-12 | 838 | 845 | 831 | 843 | 17,000 | 1,405 |
| 2015-06-11 | 827 | 828 | 820 | 828 | 12,000 | 1,380 |
| 2015-06-10 | 821 | 821 | 817 | 820 | 4,000 | 1,366.67 |
| 2015-06-09 | 820 | 820 | 817 | 817 | 6,000 | 1,361.67 |
| 2015-06-08 | 819 | 820 | 813 | 820 | 4,000 | 1,366.67 |
| 2015-06-05 | 819 | 819 | 819 | 819 | 1,000 | 1,365 |
| 2015-06-04 | 818 | 820 | 818 | 819 | 5,000 | 1,365 |
| 2015-06-02 | 814 | 814 | 810 | 810 | 4,000 | 1,350 |
| 2015-06-01 | 814 | 814 | 814 | 814 | 2,000 | 1,356.67 |
| 2015-05-29 | 820 | 820 | 820 | 820 | 1,000 | 1,366.67 |
| 2015-05-28 | 817 | 817 | 817 | 817 | 1,000 | 1,361.67 |
| 2015-05-27 | 819 | 819 | 819 | 819 | 1,000 | 1,365 |
| 2015-05-25 | 830 | 830 | 814 | 819 | 6,000 | 1,365 |
| 2015-05-22 | 830 | 830 | 830 | 830 | 1,000 | 1,383.33 |
| 2015-05-20 | 800 | 830 | 800 | 830 | 7,000 | 1,383.33 |
| 2015-05-19 | 800 | 815 | 800 | 815 | 4,000 | 1,358.33 |
| 2015-05-18 | 815 | 815 | 815 | 815 | 1,000 | 1,358.33 |
| 2015-05-14 | 800 | 813 | 800 | 813 | 4,000 | 1,355 |
| 2015-05-11 | 789 | 800 | 789 | 800 | 7,000 | 1,333.33 |
| 2015-05-01 | 779 | 789 | 779 | 789 | 3,000 | 1,315 |
| 2015-04-24 | 790 | 794 | 790 | 794 | 2,000 | 1,323.33 |
| 2015-04-22 | 785 | 785 | 785 | 785 | 1,000 | 1,308.33 |
| 2015-04-21 | 775 | 775 | 775 | 775 | 1,000 | 1,291.67 |
| 2015-04-16 | 785 | 785 | 785 | 785 | 2,000 | 1,308.33 |
| 2015-04-15 | 789 | 789 | 785 | 785 | 2,000 | 1,308.33 |
| 2015-04-14 | 779 | 780 | 774 | 780 | 4,000 | 1,300 |
| 2015-04-13 | 789 | 789 | 774 | 774 | 2,000 | 1,290 |
| 2015-04-10 | 784 | 784 | 780 | 780 | 2,000 | 1,300 |
| 2015-04-08 | 777 | 784 | 775 | 784 | 8,000 | 1,306.67 |
| 2015-04-07 | 775 | 775 | 770 | 770 | 4,000 | 1,283.33 |
| 2015-04-06 | 770 | 770 | 766 | 766 | 5,000 | 1,276.67 |
| 2015-04-03 | 767 | 767 | 767 | 767 | 1,000 | 1,278.33 |
| 2015-04-02 | 767 | 767 | 767 | 767 | 1,000 | 1,278.33 |
| 2015-04-01 | 769 | 769 | 767 | 767 | 3,000 | 1,278.33 |
| 2015-03-31 | 767 | 767 | 767 | 767 | 1,000 | 1,278.33 |
| 2015-03-27 | 755 | 755 | 755 | 755 | 1,000 | 1,258.33 |
| 2015-03-25 | 770 | 770 | 770 | 770 | 2,000 | 1,283.33 |
| 2015-03-24 | 770 | 770 | 770 | 770 | 1,000 | 1,283.33 |
| 2015-03-23 | 777 | 777 | 761 | 761 | 4,000 | 1,268.33 |
| 2015-03-20 | 768 | 768 | 768 | 768 | 1,000 | 1,280 |
| 2015-03-19 | 750 | 755 | 750 | 755 | 5,000 | 1,258.33 |
| 2015-03-18 | 759 | 759 | 745 | 745 | 4,000 | 1,241.67 |
| 2015-03-17 | 759 | 759 | 759 | 759 | 1,000 | 1,265 |
| 2015-03-16 | 768 | 768 | 746 | 746 | 7,000 | 1,243.33 |
| 2015-03-13 | 755 | 755 | 755 | 755 | 1,000 | 1,258.33 |
| 2015-03-12 | 760 | 760 | 760 | 760 | 1,000 | 1,266.67 |
| 2015-03-10 | 769 | 769 | 769 | 769 | 1,000 | 1,281.67 |
| 2015-03-09 | 755 | 756 | 755 | 756 | 2,000 | 1,260 |
| 2015-03-06 | 763 | 763 | 756 | 756 | 2,000 | 1,260 |
| 2015-03-04 | 778 | 778 | 778 | 778 | 1,000 | 1,296.67 |
| 2015-03-03 | 765 | 770 | 765 | 770 | 2,000 | 1,283.33 |
| 2015-03-02 | 777 | 779 | 777 | 779 | 5,000 | 1,298.33 |
| 2015-02-27 | 742 | 755 | 741 | 755 | 12,000 | 1,258.33 |
| 2015-02-26 | 724 | 738 | 724 | 735 | 8,000 | 1,225 |
| 2015-02-25 | 709 | 725 | 709 | 725 | 8,000 | 1,208.33 |
| 2015-02-24 | 708 | 708 | 708 | 708 | 1,000 | 1,180 |
| 2015-02-23 | 708 | 708 | 708 | 708 | 1,000 | 1,180 |
| 2015-02-20 | 707 | 707 | 707 | 707 | 4,000 | 1,178.33 |
| 2015-02-13 | 700 | 707 | 700 | 707 | 3,000 | 1,178.33 |
| 2015-02-12 | 701 | 701 | 700 | 700 | 2,000 | 1,166.67 |
| 2015-02-10 | 708 | 708 | 705 | 705 | 3,000 | 1,175 |
| 2015-02-05 | 710 | 710 | 695 | 708 | 12,000 | 1,180 |
| 2015-02-04 | 703 | 705 | 702 | 705 | 3,000 | 1,175 |
| 2015-02-02 | 712 | 712 | 710 | 710 | 4,000 | 1,183.33 |
| 2015-01-29 | 705 | 705 | 705 | 705 | 1,000 | 1,175 |
| 2015-01-28 | 709 | 710 | 705 | 710 | 3,000 | 1,183.33 |
| 2015-01-27 | 728 | 728 | 726 | 727 | 4,000 | 1,211.67 |
| 2015-01-26 | 726 | 726 | 715 | 717 | 7,000 | 1,195 |
| 2015-01-22 | 715 | 729 | 715 | 729 | 7,000 | 1,215 |
| 2015-01-21 | 715 | 715 | 715 | 715 | 1,000 | 1,191.67 |
| 2015-01-20 | 718 | 720 | 715 | 715 | 8,000 | 1,191.67 |
| 2015-01-19 | 715 | 719 | 715 | 719 | 3,000 | 1,198.33 |
| 2015-01-16 | 715 | 715 | 700 | 709 | 9,000 | 1,181.67 |
| 2015-01-14 | 708 | 715 | 708 | 715 | 2,000 | 1,191.67 |
| 2015-01-13 | 710 | 718 | 703 | 708 | 16,000 | 1,180 |
| 2015-01-09 | 720 | 720 | 710 | 710 | 14,000 | 1,183.33 |
| 2015-01-08 | 719 | 730 | 718 | 720 | 17,000 | 1,200 |
| 2015-01-07 | 723 | 733 | 718 | 719 | 24,000 | 1,198.33 |
| 2015-01-06 | 719 | 720 | 718 | 718 | 9,000 | 1,196.67 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株
