1. HOME >
  2. 株価時系列 >
  3. 1758 >
  4. 2016年

1758 太洋基礎工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-297107127107122,0001,186.67
2016-12-277167167077113,0001,185
2016-12-267217217217211,0001,201.67
2016-12-2272172172172111,0001,201.67
2016-12-217027217027218,0001,201.67
2016-12-206977016957015,0001,168.33
2016-12-197097096946944,0001,156.67
2016-12-167057056986987,0001,163.33
2016-12-157007016996997,0001,165
2016-12-137037157007057,0001,175
2016-12-127057057057057,0001,175
2016-12-097057057057051,0001,175
2016-12-087127127107103,0001,183.33
2016-12-077107127107106,0001,183.33
2016-12-057167167077073,0001,178.33
2016-12-027057107057102,0001,183.33
2016-12-0170571069870512,0001,175
2016-11-3070370369870123,0001,168.33
2016-11-296986986986981,0001,163.33
2016-11-286926986926984,0001,163.33
2016-11-256916986916985,0001,163.33
2016-11-246906916906905,0001,150
2016-11-186806806806801,0001,133.33
2016-11-1768568567968018,0001,133.33
2016-11-166856856856856,0001,141.67
2016-11-116796896796893,0001,148.33
2016-11-106696796696792,0001,131.67
2016-11-096696696646642,0001,106.67
2016-11-076896896896891,0001,148.33
2016-10-316636716636703,0001,116.67
2016-10-286776806706707,0001,116.67
2016-10-266886956886956,0001,158.33
2016-10-256756856756854,0001,141.67
2016-10-206756756756755,0001,125
2016-10-136656656656651,0001,108.33
2016-10-116656656626624,0001,103.33
2016-09-306806806806801,0001,133.33
2016-09-296606806606802,0001,133.33
2016-09-236786786786781,0001,130
2016-09-166786786786781,0001,130
2016-09-156606856606857,0001,141.67
2016-09-146536536536532,0001,088.33
2016-09-136406606406603,0001,100
2016-09-126406406406403,0001,066.67
2016-09-096306406306404,0001,066.67
2016-09-086406406306302,0001,050
2016-09-076196336196333,0001,055
2016-08-246456456456451,0001,075
2016-08-226386386386388,0001,063.33
2016-08-166316316316312,0001,051.67
2016-08-156406406406401,0001,066.67
2016-08-086406406406401,0001,066.67
2016-08-026336336336331,0001,055
2016-07-276306306266263,0001,043.33
2016-07-266246256246252,0001,041.67
2016-07-226256256256251,0001,041.67
2016-07-206286286186239,0001,038.33
2016-07-196376386286283,0001,046.67
2016-07-146306306306301,0001,050
2016-07-136296296296291,0001,048.33
2016-07-126296296296293,0001,048.33
2016-07-116136206136202,0001,033.33
2016-07-086136136136132,0001,021.67
2016-07-076236236236231,0001,038.33
2016-07-056336336336332,0001,055
2016-07-016406416336334,0001,055
2016-06-306406406406401,0001,066.67
2016-06-296406406406401,0001,066.67
2016-06-276406406406401,0001,066.67
2016-06-216406406406401,0001,066.67
2016-06-176306476306472,0001,078.33
2016-06-166406406406401,0001,066.67
2016-06-156506566506562,0001,093.33
2016-06-1468968965065011,0001,083.33
2016-06-1367468967468913,0001,148.33
2016-06-106756776746748,0001,123.33
2016-06-076706706706701,0001,116.67
2016-06-036736736736732,0001,121.67
2016-06-026806806806801,0001,133.33
2016-05-316636806636802,0001,133.33
2016-05-3067367367367316,0001,121.67
2016-05-266736736736732,0001,121.67
2016-05-236666666666662,0001,110
2016-05-206736736736731,0001,121.67
2016-05-196666666666661,0001,110
2016-05-186616616616611,0001,101.67
2016-05-176616616616611,0001,101.67
2016-05-126576576576571,0001,095
2016-05-096576576576572,0001,095
2016-05-066646646646641,0001,106.67
2016-05-026716716546547,0001,090
2016-04-286836836836831,0001,138.33
2016-04-276836846836842,0001,140
2016-04-266836836836831,0001,138.33
2016-04-256756856756765,0001,126.67
2016-04-217377377207304,0001,216.67
2016-04-207457457457451,0001,241.67
2016-04-1976378975575514,0001,258.33
2016-04-1867076367076319,0001,271.67
2016-04-156636636636632,0001,105
2016-04-146356356356351,0001,058.33
2016-04-136396396206285,0001,046.67
2016-04-126326326326321,0001,053.33
2016-04-116386386386381,0001,063.33
2016-04-086466466386382,0001,063.33
2016-04-076456456456452,0001,075
2016-04-066386386386381,0001,063.33
2016-04-056456456456451,0001,075
2016-04-046506506506502,0001,083.33
2016-03-306416516416513,0001,085
2016-03-286636636506504,0001,083.33
2016-03-246636636636631,0001,105
2016-03-156506706506709,0001,116.67
2016-03-146356446356442,0001,073.33
2016-03-106406406406401,0001,066.67
2016-03-096406406406402,0001,066.67
2016-03-086506506506501,0001,083.33
2016-03-076386636386635,0001,105
2016-03-046356456356452,0001,075
2016-03-036356356356351,0001,058.33
2016-03-026406406406401,0001,066.67
2016-02-296606606406403,0001,066.67
2016-02-256506606506602,0001,100
2016-02-246506506506501,0001,083.33
2016-02-226116306116304,0001,050
2016-02-176116116116111,0001,018.33
2016-02-1662062061061010,0001,016.67
2016-02-126506506506502,0001,083.33
2016-02-106406506316506,0001,083.33
2016-02-096796796396393,0001,065
2016-02-086856856856851,0001,141.67
2016-02-056856856856851,0001,141.67
2016-02-046997006997003,0001,166.67
2016-02-036896896896891,0001,148.33
2016-02-027117117117111,0001,185
2016-02-017117117117111,0001,185
2016-01-297187187037032,0001,171.67
2016-01-287247257247252,0001,208.33
2016-01-277107247107248,0001,206.67
2016-01-2673575572074012,0001,233.33
2016-01-257527527377426,0001,236.67
2016-01-227527677527672,0001,278.33
2016-01-217307527307523,0001,253.33
2016-01-207377377377371,0001,228.33
2016-01-187387447387444,0001,240
2016-01-157407557407474,0001,245
2016-01-147457457457451,0001,241.67
2016-01-137357437357433,0001,238.33
2016-01-127657657507507,0001,250
2016-01-087737737657652,0001,275
2016-01-077807807807801,0001,300
2016-01-067707827707823,0001,303.33
2016-01-058058057777774,0001,295
2016-01-048198198198191,0001,365

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