1758 太洋基礎工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,430 | 1,448 | 1,430 | 1,448 | 2,000 | 2,413.33 |
| 2017-12-28 | 1,420 | 1,441 | 1,411 | 1,430 | 12,000 | 2,383.33 |
| 2017-12-27 | 1,412 | 1,415 | 1,395 | 1,415 | 22,000 | 2,358.33 |
| 2017-12-26 | 1,362 | 1,399 | 1,362 | 1,399 | 4,000 | 2,331.67 |
| 2017-12-25 | 1,299 | 1,359 | 1,269 | 1,302 | 19,000 | 2,170 |
| 2017-12-22 | 1,260 | 1,269 | 1,260 | 1,269 | 2,000 | 2,115 |
| 2017-12-21 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,066.67 |
| 2017-12-18 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 | 2,115 |
| 2017-12-15 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 | 2,115 |
| 2017-12-14 | 1,100 | 1,218 | 1,085 | 1,218 | 10,000 | 2,030 |
| 2017-12-13 | 1,200 | 1,310 | 1,200 | 1,280 | 22,000 | 2,133.33 |
| 2017-12-12 | 1,175 | 1,175 | 1,170 | 1,170 | 3,000 | 1,950 |
| 2017-12-11 | 1,159 | 1,172 | 1,159 | 1,172 | 2,000 | 1,953.33 |
| 2017-12-07 | 1,140 | 1,159 | 1,140 | 1,159 | 9,000 | 1,931.67 |
| 2017-12-06 | 1,116 | 1,143 | 1,116 | 1,143 | 4,000 | 1,905 |
| 2017-12-04 | 1,133 | 1,133 | 1,133 | 1,133 | 1,000 | 1,888.33 |
| 2017-12-01 | 1,122 | 1,133 | 1,115 | 1,133 | 4,000 | 1,888.33 |
| 2017-11-28 | 1,131 | 1,152 | 1,130 | 1,152 | 4,000 | 1,920 |
| 2017-11-27 | 1,135 | 1,154 | 1,130 | 1,154 | 5,000 | 1,923.33 |
| 2017-11-24 | 1,106 | 1,165 | 1,105 | 1,165 | 6,000 | 1,941.67 |
| 2017-11-22 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 1,941.67 |
| 2017-11-21 | 1,169 | 1,169 | 1,165 | 1,165 | 2,000 | 1,941.67 |
| 2017-11-20 | 1,169 | 1,169 | 1,169 | 1,169 | 1,000 | 1,948.33 |
| 2017-11-17 | 1,149 | 1,155 | 1,149 | 1,155 | 2,000 | 1,925 |
| 2017-11-16 | 1,142 | 1,150 | 1,142 | 1,150 | 2,000 | 1,916.67 |
| 2017-11-10 | 1,086 | 1,130 | 1,086 | 1,130 | 5,000 | 1,883.33 |
| 2017-11-08 | 1,078 | 1,089 | 1,078 | 1,089 | 4,000 | 1,815 |
| 2017-11-01 | 1,078 | 1,078 | 1,048 | 1,077 | 7,000 | 1,795 |
| 2017-10-31 | 1,078 | 1,096 | 1,078 | 1,096 | 3,000 | 1,826.67 |
| 2017-10-30 | 1,049 | 1,078 | 1,048 | 1,078 | 6,000 | 1,796.67 |
| 2017-10-25 | 1,049 | 1,098 | 1,049 | 1,098 | 5,000 | 1,830 |
| 2017-10-23 | 1,020 | 1,049 | 1,019 | 1,043 | 7,000 | 1,738.33 |
| 2017-10-20 | 1,011 | 1,019 | 1,011 | 1,019 | 2,000 | 1,698.33 |
| 2017-10-19 | 1,032 | 1,032 | 1,032 | 1,032 | 2,000 | 1,720 |
| 2017-10-18 | 1,014 | 1,033 | 1,013 | 1,033 | 6,000 | 1,721.67 |
| 2017-10-17 | 1,037 | 1,037 | 1,037 | 1,037 | 3,000 | 1,728.33 |
| 2017-10-10 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 | 1,728.33 |
| 2017-10-06 | 1,015 | 1,034 | 992 | 1,034 | 17,000 | 1,723.33 |
| 2017-10-03 | 980 | 1,039 | 980 | 1,039 | 9,000 | 1,731.67 |
| 2017-10-02 | 1,011 | 1,011 | 981 | 995 | 7,000 | 1,658.33 |
| 2017-09-29 | 1,019 | 1,019 | 981 | 996 | 6,000 | 1,660 |
| 2017-09-27 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 | 1,748.33 |
| 2017-09-26 | 1,034 | 1,034 | 1,034 | 1,034 | 3,000 | 1,723.33 |
| 2017-09-25 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 | 1,770 |
| 2017-09-22 | 1,031 | 1,062 | 1,031 | 1,062 | 5,000 | 1,770 |
| 2017-09-21 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 | 1,778.33 |
| 2017-09-20 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 1,781.67 |
| 2017-09-14 | 1,088 | 1,088 | 1,020 | 1,076 | 8,000 | 1,793.33 |
| 2017-09-13 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 1,815 |
| 2017-09-12 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 1,798.33 |
| 2017-09-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,783.33 |
| 2017-09-07 | 1,043 | 1,070 | 1,038 | 1,070 | 11,000 | 1,783.33 |
| 2017-09-06 | 1,051 | 1,059 | 1,040 | 1,059 | 15,000 | 1,765 |
| 2017-09-05 | 1,045 | 1,050 | 970 | 1,050 | 9,000 | 1,750 |
| 2017-08-31 | 1,050 | 1,050 | 1,045 | 1,050 | 4,000 | 1,750 |
| 2017-08-29 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,741.67 |
| 2017-08-24 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 1,725 |
| 2017-08-23 | 1,035 | 1,050 | 1,035 | 1,050 | 2,000 | 1,750 |
| 2017-08-22 | 990 | 1,035 | 990 | 1,035 | 3,000 | 1,725 |
| 2017-08-18 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 | 1,750 |
| 2017-08-08 | 1,000 | 1,048 | 1,000 | 1,048 | 4,000 | 1,746.67 |
| 2017-08-02 | 1,010 | 1,021 | 1,008 | 1,021 | 5,000 | 1,701.67 |
| 2017-07-28 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,683.33 |
| 2017-07-27 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,683.33 |
| 2017-07-26 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,683.33 |
| 2017-07-25 | 1,005 | 1,010 | 1,005 | 1,010 | 5,000 | 1,683.33 |
| 2017-07-24 | 998 | 1,005 | 998 | 1,005 | 5,000 | 1,675 |
| 2017-07-21 | 997 | 997 | 997 | 997 | 1,000 | 1,661.67 |
| 2017-07-20 | 982 | 982 | 982 | 982 | 1,000 | 1,636.67 |
| 2017-07-19 | 980 | 980 | 980 | 980 | 1,000 | 1,633.33 |
| 2017-07-18 | 971 | 976 | 970 | 976 | 4,000 | 1,626.67 |
| 2017-07-14 | 950 | 970 | 950 | 970 | 5,000 | 1,616.67 |
| 2017-07-12 | 955 | 955 | 955 | 955 | 1,000 | 1,591.67 |
| 2017-07-11 | 950 | 950 | 950 | 950 | 3,000 | 1,583.33 |
| 2017-07-10 | 948 | 950 | 948 | 950 | 10,000 | 1,583.33 |
| 2017-07-06 | 938 | 948 | 938 | 948 | 5,000 | 1,580 |
| 2017-07-05 | 940 | 940 | 940 | 940 | 1,000 | 1,566.67 |
| 2017-07-04 | 935 | 935 | 935 | 935 | 1,000 | 1,558.33 |
| 2017-06-30 | 945 | 945 | 945 | 945 | 1,000 | 1,575 |
| 2017-06-29 | 925 | 930 | 925 | 930 | 5,000 | 1,550 |
| 2017-06-27 | 925 | 925 | 910 | 925 | 4,000 | 1,541.67 |
| 2017-06-26 | 918 | 918 | 917 | 918 | 4,000 | 1,530 |
| 2017-06-23 | 916 | 919 | 916 | 919 | 5,000 | 1,531.67 |
| 2017-06-22 | 898 | 916 | 896 | 916 | 15,000 | 1,526.67 |
| 2017-06-21 | 893 | 898 | 885 | 898 | 16,000 | 1,496.67 |
| 2017-06-20 | 887 | 895 | 887 | 895 | 4,000 | 1,491.67 |
| 2017-06-19 | 869 | 887 | 869 | 887 | 9,000 | 1,478.33 |
| 2017-06-16 | 860 | 869 | 852 | 869 | 6,000 | 1,448.33 |
| 2017-06-15 | 832 | 860 | 832 | 860 | 5,000 | 1,433.33 |
| 2017-06-14 | 813 | 839 | 810 | 832 | 43,000 | 1,386.67 |
| 2017-06-13 | 875 | 888 | 870 | 888 | 14,000 | 1,480 |
| 2017-06-12 | 851 | 875 | 851 | 875 | 9,000 | 1,458.33 |
| 2017-06-09 | 839 | 850 | 839 | 850 | 18,000 | 1,416.67 |
| 2017-06-08 | 833 | 840 | 833 | 838 | 5,000 | 1,396.67 |
| 2017-06-07 | 828 | 835 | 828 | 835 | 3,000 | 1,391.67 |
| 2017-06-06 | 830 | 838 | 830 | 838 | 2,000 | 1,396.67 |
| 2017-06-05 | 840 | 853 | 830 | 830 | 15,000 | 1,383.33 |
| 2017-06-02 | 840 | 840 | 835 | 840 | 4,000 | 1,400 |
| 2017-06-01 | 840 | 840 | 840 | 840 | 2,000 | 1,400 |
| 2017-05-31 | 836 | 836 | 836 | 836 | 1,000 | 1,393.33 |
| 2017-05-30 | 840 | 840 | 836 | 836 | 5,000 | 1,393.33 |
| 2017-05-29 | 840 | 840 | 840 | 840 | 2,000 | 1,400 |
| 2017-05-26 | 850 | 865 | 848 | 848 | 13,000 | 1,413.33 |
| 2017-05-25 | 892 | 892 | 859 | 889 | 8,000 | 1,481.67 |
| 2017-05-22 | 892 | 892 | 892 | 892 | 1,000 | 1,486.67 |
| 2017-05-19 | 874 | 885 | 874 | 885 | 2,000 | 1,475 |
| 2017-05-18 | 874 | 889 | 874 | 874 | 6,000 | 1,456.67 |
| 2017-05-17 | 859 | 874 | 859 | 874 | 4,000 | 1,456.67 |
| 2017-05-16 | 855 | 870 | 855 | 859 | 4,000 | 1,431.67 |
| 2017-05-15 | 853 | 853 | 853 | 853 | 4,000 | 1,421.67 |
| 2017-05-12 | 853 | 853 | 853 | 853 | 1,000 | 1,421.67 |
| 2017-05-10 | 850 | 850 | 848 | 848 | 3,000 | 1,413.33 |
| 2017-05-09 | 848 | 848 | 848 | 848 | 1,000 | 1,413.33 |
| 2017-05-08 | 841 | 841 | 841 | 841 | 1,000 | 1,401.67 |
| 2017-05-02 | 845 | 845 | 825 | 825 | 5,000 | 1,375 |
| 2017-05-01 | 835 | 835 | 835 | 835 | 2,000 | 1,391.67 |
| 2017-04-28 | 850 | 850 | 839 | 839 | 3,000 | 1,398.33 |
| 2017-04-26 | 845 | 845 | 845 | 845 | 3,000 | 1,408.33 |
| 2017-04-25 | 845 | 845 | 845 | 845 | 1,000 | 1,408.33 |
| 2017-04-24 | 835 | 835 | 835 | 835 | 1,000 | 1,391.67 |
| 2017-04-21 | 844 | 844 | 844 | 844 | 1,000 | 1,406.67 |
| 2017-04-20 | 820 | 835 | 820 | 835 | 2,000 | 1,391.67 |
| 2017-04-19 | 827 | 835 | 827 | 835 | 4,000 | 1,391.67 |
| 2017-04-14 | 812 | 827 | 812 | 827 | 3,000 | 1,378.33 |
| 2017-04-10 | 840 | 851 | 840 | 840 | 7,000 | 1,400 |
| 2017-04-07 | 830 | 840 | 830 | 840 | 2,000 | 1,400 |
| 2017-04-06 | 815 | 815 | 801 | 803 | 5,000 | 1,338.33 |
| 2017-04-04 | 884 | 884 | 855 | 870 | 7,000 | 1,450 |
| 2017-04-03 | 892 | 892 | 892 | 892 | 2,000 | 1,486.67 |
| 2017-03-31 | 892 | 892 | 892 | 892 | 1,000 | 1,486.67 |
| 2017-03-30 | 888 | 888 | 877 | 877 | 6,000 | 1,461.67 |
| 2017-03-29 | 869 | 892 | 869 | 883 | 4,000 | 1,471.67 |
| 2017-03-27 | 888 | 899 | 888 | 893 | 3,000 | 1,488.33 |
| 2017-03-24 | 865 | 885 | 863 | 878 | 16,000 | 1,463.33 |
| 2017-03-23 | 865 | 867 | 850 | 865 | 7,000 | 1,441.67 |
| 2017-03-22 | 838 | 864 | 838 | 864 | 10,000 | 1,440 |
| 2017-03-21 | 849 | 865 | 838 | 838 | 4,000 | 1,396.67 |
| 2017-03-17 | 836 | 836 | 830 | 830 | 2,000 | 1,383.33 |
| 2017-03-16 | 830 | 830 | 830 | 830 | 2,000 | 1,383.33 |
| 2017-03-15 | 837 | 837 | 837 | 837 | 3,000 | 1,395 |
| 2017-03-14 | 849 | 849 | 831 | 843 | 11,000 | 1,405 |
| 2017-03-13 | 780 | 789 | 779 | 789 | 6,000 | 1,315 |
| 2017-03-10 | 775 | 779 | 755 | 779 | 6,000 | 1,298.33 |
| 2017-03-07 | 760 | 770 | 760 | 770 | 3,000 | 1,283.33 |
| 2017-03-06 | 765 | 765 | 765 | 765 | 3,000 | 1,275 |
| 2017-03-03 | 756 | 765 | 745 | 765 | 7,000 | 1,275 |
| 2017-03-02 | 765 | 770 | 765 | 770 | 4,000 | 1,283.33 |
| 2017-02-28 | 760 | 760 | 760 | 760 | 1,000 | 1,266.67 |
| 2017-02-27 | 759 | 760 | 759 | 760 | 2,000 | 1,266.67 |
| 2017-02-24 | 759 | 759 | 759 | 759 | 1,000 | 1,265 |
| 2017-02-23 | 753 | 753 | 753 | 753 | 2,000 | 1,255 |
| 2017-02-21 | 752 | 752 | 752 | 752 | 7,000 | 1,253.33 |
| 2017-02-20 | 752 | 752 | 752 | 752 | 3,000 | 1,253.33 |
| 2017-02-17 | 750 | 752 | 750 | 752 | 7,000 | 1,253.33 |
| 2017-02-16 | 748 | 748 | 748 | 748 | 1,000 | 1,246.67 |
| 2017-02-14 | 745 | 745 | 745 | 745 | 2,000 | 1,241.67 |
| 2017-02-13 | 745 | 749 | 745 | 749 | 2,000 | 1,248.33 |
| 2017-02-10 | 745 | 745 | 745 | 745 | 3,000 | 1,241.67 |
| 2017-02-09 | 745 | 745 | 745 | 745 | 7,000 | 1,241.67 |
| 2017-02-08 | 745 | 745 | 745 | 745 | 6,000 | 1,241.67 |
| 2017-02-07 | 740 | 745 | 740 | 745 | 2,000 | 1,241.67 |
| 2017-02-06 | 744 | 744 | 731 | 744 | 4,000 | 1,240 |
| 2017-02-03 | 745 | 745 | 730 | 744 | 7,000 | 1,240 |
| 2017-02-01 | 730 | 745 | 730 | 745 | 3,000 | 1,241.67 |
| 2017-01-31 | 745 | 745 | 745 | 745 | 2,000 | 1,241.67 |
| 2017-01-30 | 744 | 745 | 744 | 745 | 2,000 | 1,241.67 |
| 2017-01-27 | 737 | 739 | 725 | 739 | 6,000 | 1,231.67 |
| 2017-01-26 | 740 | 747 | 740 | 747 | 5,000 | 1,245 |
| 2017-01-25 | 740 | 747 | 740 | 747 | 2,000 | 1,245 |
| 2017-01-24 | 753 | 753 | 736 | 747 | 4,000 | 1,245 |
| 2017-01-23 | 763 | 763 | 748 | 748 | 2,000 | 1,246.67 |
| 2017-01-19 | 748 | 748 | 748 | 748 | 1,000 | 1,246.67 |
| 2017-01-18 | 747 | 747 | 747 | 747 | 1,000 | 1,245 |
| 2017-01-17 | 748 | 760 | 740 | 759 | 5,000 | 1,265 |
| 2017-01-16 | 735 | 748 | 735 | 748 | 3,000 | 1,246.67 |
| 2017-01-13 | 725 | 750 | 725 | 735 | 6,000 | 1,225 |
| 2017-01-12 | 729 | 729 | 718 | 718 | 3,000 | 1,196.67 |
| 2017-01-11 | 729 | 729 | 729 | 729 | 1,000 | 1,215 |
| 2017-01-10 | 733 | 733 | 733 | 733 | 2,000 | 1,221.67 |
| 2017-01-05 | 733 | 733 | 733 | 733 | 1,000 | 1,221.67 |
| 2017-01-04 | 743 | 743 | 743 | 743 | 1,000 | 1,238.33 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株
