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
2016-12-29	710	712	710	712	2,000	1,186.67
2016-12-27	716	716	707	711	3,000	1,185
2016-12-26	721	721	721	721	1,000	1,201.67
2016-12-22	721	721	721	721	11,000	1,201.67
2016-12-21	702	721	702	721	8,000	1,201.67
2016-12-20	697	701	695	701	5,000	1,168.33
2016-12-19	709	709	694	694	4,000	1,156.67
2016-12-16	705	705	698	698	7,000	1,163.33
2016-12-15	700	701	699	699	7,000	1,165
2016-12-13	703	715	700	705	7,000	1,175
2016-12-12	705	705	705	705	7,000	1,175
2016-12-09	705	705	705	705	1,000	1,175
2016-12-08	712	712	710	710	3,000	1,183.33
2016-12-07	710	712	710	710	6,000	1,183.33
2016-12-05	716	716	707	707	3,000	1,178.33
2016-12-02	705	710	705	710	2,000	1,183.33
2016-12-01	705	710	698	705	12,000	1,175
2016-11-30	703	703	698	701	23,000	1,168.33
2016-11-29	698	698	698	698	1,000	1,163.33
2016-11-28	692	698	692	698	4,000	1,163.33
2016-11-25	691	698	691	698	5,000	1,163.33
2016-11-24	690	691	690	690	5,000	1,150
2016-11-18	680	680	680	680	1,000	1,133.33
2016-11-17	685	685	679	680	18,000	1,133.33
2016-11-16	685	685	685	685	6,000	1,141.67
2016-11-11	679	689	679	689	3,000	1,148.33
2016-11-10	669	679	669	679	2,000	1,131.67
2016-11-09	669	669	664	664	2,000	1,106.67
2016-11-07	689	689	689	689	1,000	1,148.33
2016-10-31	663	671	663	670	3,000	1,116.67
2016-10-28	677	680	670	670	7,000	1,116.67
2016-10-26	688	695	688	695	6,000	1,158.33
2016-10-25	675	685	675	685	4,000	1,141.67
2016-10-20	675	675	675	675	5,000	1,125
2016-10-13	665	665	665	665	1,000	1,108.33
2016-10-11	665	665	662	662	4,000	1,103.33
2016-09-30	680	680	680	680	1,000	1,133.33
2016-09-29	660	680	660	680	2,000	1,133.33
2016-09-23	678	678	678	678	1,000	1,130
2016-09-16	678	678	678	678	1,000	1,130
2016-09-15	660	685	660	685	7,000	1,141.67
2016-09-14	653	653	653	653	2,000	1,088.33
2016-09-13	640	660	640	660	3,000	1,100
2016-09-12	640	640	640	640	3,000	1,066.67
2016-09-09	630	640	630	640	4,000	1,066.67
2016-09-08	640	640	630	630	2,000	1,050
2016-09-07	619	633	619	633	3,000	1,055
2016-08-24	645	645	645	645	1,000	1,075
2016-08-22	638	638	638	638	8,000	1,063.33
2016-08-16	631	631	631	631	2,000	1,051.67
2016-08-15	640	640	640	640	1,000	1,066.67
2016-08-08	640	640	640	640	1,000	1,066.67
2016-08-02	633	633	633	633	1,000	1,055
2016-07-27	630	630	626	626	3,000	1,043.33
2016-07-26	624	625	624	625	2,000	1,041.67
2016-07-22	625	625	625	625	1,000	1,041.67
2016-07-20	628	628	618	623	9,000	1,038.33
2016-07-19	637	638	628	628	3,000	1,046.67
2016-07-14	630	630	630	630	1,000	1,050
2016-07-13	629	629	629	629	1,000	1,048.33
2016-07-12	629	629	629	629	3,000	1,048.33
2016-07-11	613	620	613	620	2,000	1,033.33
2016-07-08	613	613	613	613	2,000	1,021.67
2016-07-07	623	623	623	623	1,000	1,038.33
2016-07-05	633	633	633	633	2,000	1,055
2016-07-01	640	641	633	633	4,000	1,055
2016-06-30	640	640	640	640	1,000	1,066.67
2016-06-29	640	640	640	640	1,000	1,066.67
2016-06-27	640	640	640	640	1,000	1,066.67
2016-06-21	640	640	640	640	1,000	1,066.67
2016-06-17	630	647	630	647	2,000	1,078.33
2016-06-16	640	640	640	640	1,000	1,066.67
2016-06-15	650	656	650	656	2,000	1,093.33
2016-06-14	689	689	650	650	11,000	1,083.33
2016-06-13	674	689	674	689	13,000	1,148.33
2016-06-10	675	677	674	674	8,000	1,123.33
2016-06-07	670	670	670	670	1,000	1,116.67
2016-06-03	673	673	673	673	2,000	1,121.67
2016-06-02	680	680	680	680	1,000	1,133.33
2016-05-31	663	680	663	680	2,000	1,133.33
2016-05-30	673	673	673	673	16,000	1,121.67
2016-05-26	673	673	673	673	2,000	1,121.67
2016-05-23	666	666	666	666	2,000	1,110
2016-05-20	673	673	673	673	1,000	1,121.67
2016-05-19	666	666	666	666	1,000	1,110
2016-05-18	661	661	661	661	1,000	1,101.67
2016-05-17	661	661	661	661	1,000	1,101.67
2016-05-12	657	657	657	657	1,000	1,095
2016-05-09	657	657	657	657	2,000	1,095
2016-05-06	664	664	664	664	1,000	1,106.67
2016-05-02	671	671	654	654	7,000	1,090
2016-04-28	683	683	683	683	1,000	1,138.33
2016-04-27	683	684	683	684	2,000	1,140
2016-04-26	683	683	683	683	1,000	1,138.33
2016-04-25	675	685	675	676	5,000	1,126.67
2016-04-21	737	737	720	730	4,000	1,216.67
2016-04-20	745	745	745	745	1,000	1,241.67
2016-04-19	763	789	755	755	14,000	1,258.33
2016-04-18	670	763	670	763	19,000	1,271.67
2016-04-15	663	663	663	663	2,000	1,105
2016-04-14	635	635	635	635	1,000	1,058.33
2016-04-13	639	639	620	628	5,000	1,046.67
2016-04-12	632	632	632	632	1,000	1,053.33
2016-04-11	638	638	638	638	1,000	1,063.33
2016-04-08	646	646	638	638	2,000	1,063.33
2016-04-07	645	645	645	645	2,000	1,075
2016-04-06	638	638	638	638	1,000	1,063.33
2016-04-05	645	645	645	645	1,000	1,075
2016-04-04	650	650	650	650	2,000	1,083.33
2016-03-30	641	651	641	651	3,000	1,085
2016-03-28	663	663	650	650	4,000	1,083.33
2016-03-24	663	663	663	663	1,000	1,105
2016-03-15	650	670	650	670	9,000	1,116.67
2016-03-14	635	644	635	644	2,000	1,073.33
2016-03-10	640	640	640	640	1,000	1,066.67
2016-03-09	640	640	640	640	2,000	1,066.67
2016-03-08	650	650	650	650	1,000	1,083.33
2016-03-07	638	663	638	663	5,000	1,105
2016-03-04	635	645	635	645	2,000	1,075
2016-03-03	635	635	635	635	1,000	1,058.33
2016-03-02	640	640	640	640	1,000	1,066.67
2016-02-29	660	660	640	640	3,000	1,066.67
2016-02-25	650	660	650	660	2,000	1,100
2016-02-24	650	650	650	650	1,000	1,083.33
2016-02-22	611	630	611	630	4,000	1,050
2016-02-17	611	611	611	611	1,000	1,018.33
2016-02-16	620	620	610	610	10,000	1,016.67
2016-02-12	650	650	650	650	2,000	1,083.33
2016-02-10	640	650	631	650	6,000	1,083.33
2016-02-09	679	679	639	639	3,000	1,065
2016-02-08	685	685	685	685	1,000	1,141.67
2016-02-05	685	685	685	685	1,000	1,141.67
2016-02-04	699	700	699	700	3,000	1,166.67
2016-02-03	689	689	689	689	1,000	1,148.33
2016-02-02	711	711	711	711	1,000	1,185
2016-02-01	711	711	711	711	1,000	1,185
2016-01-29	718	718	703	703	2,000	1,171.67
2016-01-28	724	725	724	725	2,000	1,208.33
2016-01-27	710	724	710	724	8,000	1,206.67
2016-01-26	735	755	720	740	12,000	1,233.33
2016-01-25	752	752	737	742	6,000	1,236.67
2016-01-22	752	767	752	767	2,000	1,278.33
2016-01-21	730	752	730	752	3,000	1,253.33
2016-01-20	737	737	737	737	1,000	1,228.33
2016-01-18	738	744	738	744	4,000	1,240
2016-01-15	740	755	740	747	4,000	1,245
2016-01-14	745	745	745	745	1,000	1,241.67
2016-01-13	735	743	735	743	3,000	1,238.33
2016-01-12	765	765	750	750	7,000	1,250
2016-01-08	773	773	765	765	2,000	1,275
2016-01-07	780	780	780	780	1,000	1,300
2016-01-06	770	782	770	782	3,000	1,303.33
2016-01-05	805	805	777	777	4,000	1,295
2016-01-04	819	819	819	819	1,000	1,365

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