1. HOME >
  2. 株価時系列 >
  3. 1758 >
  4. 2018年

1758 太洋基礎工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28---6,500-2,166.67
2018-12-276,5006,5006,5006,5001002,166.67
2018-12-26---5,570-1,856.67
2018-12-255,5705,5705,5705,5702001,856.67
2018-12-215,5805,5805,5805,5801001,860
2018-12-20---5,830-1,943.33
2018-12-195,8305,8305,8305,8304001,943.33
2018-12-18---6,480-2,160
2018-12-17---6,480-2,160
2018-12-14---6,480-2,160
2018-12-13---6,480-2,160
2018-12-12---6,480-2,160
2018-12-11---6,480-2,160
2018-12-106,4806,4806,4806,4801002,160
2018-12-07---6,480-2,160
2018-12-06---6,480-2,160
2018-12-056,4806,4806,4806,4801,2002,160
2018-12-04---6,490-2,163.33
2018-12-036,3806,4906,3806,4902002,163.33
2018-11-306,2606,3806,2606,3805002,126.67
2018-11-29---6,260-2,086.67
2018-11-28---6,260-2,086.67
2018-11-27---6,260-2,086.67
2018-11-266,2606,2606,2606,2601002,086.67
2018-11-22---6,290-2,096.67
2018-11-216,2006,2906,2006,2902002,096.67
2018-11-20---6,200-2,066.67
2018-11-19---6,200-2,066.67
2018-11-16---6,200-2,066.67
2018-11-15---6,200-2,066.67
2018-11-14---6,200-2,066.67
2018-11-13---6,200-2,066.67
2018-11-126,1106,2106,1106,2007002,066.67
2018-11-096,1106,1106,1106,1101002,036.67
2018-11-08---6,400-2,133.33
2018-11-07---6,400-2,133.33
2018-11-06---6,400-2,133.33
2018-11-05---6,400-2,133.33
2018-11-02---6,400-2,133.33
2018-11-01---6,400-2,133.33
2018-10-31---6,400-2,133.33
2018-10-30---6,400-2,133.33
2018-10-29---6,400-2,133.33
2018-10-26---6,400-2,133.33
2018-10-256,0306,4006,0306,4003002,133.33
2018-10-24---6,430-2,143.33
2018-10-23---6,430-2,143.33
2018-10-22---6,430-2,143.33
2018-10-19---6,430-2,143.33
2018-10-18---6,430-2,143.33
2018-10-176,4306,4306,4306,4305002,143.33
2018-10-16---6,490-2,163.33
2018-10-156,4906,4906,4906,4901002,163.33
2018-10-126,2406,4906,2406,4903002,163.33
2018-10-115,8406,2405,8406,2403002,080
2018-10-106,5006,5006,4006,4002002,133.33
2018-10-096,4006,4006,4006,4001002,133.33
2018-10-05---6,450-2,150
2018-10-04---6,450-2,150
2018-10-036,2006,4506,2006,4506002,150
2018-10-026,1006,2006,1006,2007002,066.67
2018-10-015,8806,5005,8806,5001,0002,166.67
2018-09-28---6,060-2,020
2018-09-276,0706,0705,9706,0603002,020
2018-09-266,0406,0406,0406,0401002,013.33
2018-09-256,0806,0806,0806,0801002,026.67
2018-09-21---6,080-2,026.67
2018-09-20---6,080-2,026.67
2018-09-196,0806,0806,0806,0801002,026.67
2018-09-186,1806,2806,0806,0804002,026.67
2018-09-14---6,380-2,126.67
2018-09-136,3806,3806,2806,3809002,126.67
2018-09-12---6,280-2,093.33
2018-09-116,1806,2806,1806,2805002,093.33
2018-09-106,6806,6806,5806,5802002,193.33
2018-09-07---6,740-2,246.67
2018-09-06---6,740-2,246.67
2018-09-05---6,740-2,246.67
2018-09-046,7406,7406,7406,7401002,246.67
2018-09-036,7006,7006,7006,7001002,233.33
2018-08-316,7206,7206,7206,7201002,240
2018-08-30---6,720-2,240
2018-08-29---6,720-2,240
2018-08-286,6606,7206,6606,7202002,240
2018-08-27---6,620-2,206.67
2018-08-24---6,620-2,206.67
2018-08-23---6,620-2,206.67
2018-08-22---6,620-2,206.67
2018-08-21---6,620-2,206.67
2018-08-206,3206,6206,3206,6203002,206.67
2018-08-17---6,620-2,206.67
2018-08-16---6,620-2,206.67
2018-08-15---6,620-2,206.67
2018-08-14---6,620-2,206.67
2018-08-13---6,620-2,206.67
2018-08-106,6206,6206,6206,6202002,206.67
2018-08-09---6,620-2,206.67
2018-08-08---6,620-2,206.67
2018-08-076,5306,6206,5306,6203002,206.67
2018-08-066,6306,6306,6306,6301002,210
2018-08-03---6,970-2,323.33
2018-08-02---6,970-2,323.33
2018-08-01---6,970-2,323.33
2018-07-31---6,970-2,323.33
2018-07-30---6,970-2,323.33
2018-07-276,8706,9706,8706,9702002,323.33
2018-07-261,3241,3541,3241,3543,0002,256.67
2018-07-251,4441,4441,4441,4442,0002,406.67
2018-07-24---1,477-2,461.67
2018-07-23---1,477-2,461.67
2018-07-20---1,477-2,461.67
2018-07-19---1,477-2,461.67
2018-07-18---1,477-2,461.67
2018-07-17---1,477-2,461.67
2018-07-13---1,477-2,461.67
2018-07-12---1,477-2,461.67
2018-07-111,4771,4771,4771,4771,0002,461.67
2018-07-10---1,480-2,466.67
2018-07-091,4801,4801,4801,4801,0002,466.67
2018-07-06---1,500-2,500
2018-07-05---1,500-2,500
2018-07-04---1,500-2,500
2018-07-03---1,500-2,500
2018-07-021,4751,5001,4751,5002,0002,500
2018-06-29---1,475-2,458.33
2018-06-28---1,475-2,458.33
2018-06-27---1,475-2,458.33
2018-06-26---1,475-2,458.33
2018-06-251,4451,4751,4451,4753,0002,458.33
2018-06-22---1,445-2,408.33
2018-06-21---1,445-2,408.33
2018-06-201,4471,4471,4171,4456,0002,408.33
2018-06-191,4401,4471,4401,4472,0002,411.67
2018-06-181,4461,4461,4451,4453,0002,408.33
2018-06-151,4371,4371,4181,4184,0002,363.33
2018-06-141,4191,4451,4191,4453,0002,408.33
2018-06-131,4401,4501,4191,44913,0002,415
2018-06-121,3951,4191,3951,41915,0002,365
2018-06-111,3961,3961,3801,3802,0002,300
2018-06-08---1,396-2,326.67
2018-06-07---1,396-2,326.67
2018-06-061,3871,3961,3871,39611,0002,326.67
2018-06-05---1,387-2,311.67
2018-06-041,3891,3891,3871,3872,0002,311.67
2018-06-011,3581,3851,3571,3853,0002,308.33
2018-05-31---1,387-2,311.67
2018-05-301,3671,3871,3671,3873,0002,311.67
2018-05-291,3691,3961,3691,3967,0002,326.67
2018-05-281,3981,3981,3981,3981,0002,330
2018-05-251,3891,3951,3891,3896,0002,315
2018-05-241,3891,3961,3891,3893,0002,315
2018-05-231,3681,3971,3681,38910,0002,315
2018-05-22---1,397-2,328.33
2018-05-211,3891,3971,3891,3972,0002,328.33
2018-05-181,3591,3591,3591,3591,0002,265
2018-05-171,3601,3891,3591,3893,0002,315
2018-05-161,3691,3891,3691,3894,0002,315
2018-05-151,3201,3981,3201,3985,0002,330
2018-05-141,3401,3501,3401,3502,0002,250
2018-05-11---1,329-2,215
2018-05-101,3291,3291,3291,3294,0002,215
2018-05-091,3291,3291,3291,3291,0002,215
2018-05-081,3091,3291,3091,3293,0002,215
2018-05-071,3401,3401,3401,3402,0002,233.33
2018-05-021,3151,3191,3151,3195,0002,198.33
2018-05-01---1,345-2,241.67
2018-04-271,3381,3451,3371,3455,0002,241.67
2018-04-26---1,344-2,240
2018-04-25---1,344-2,240
2018-04-241,3201,3441,3201,3443,0002,240
2018-04-231,3211,3471,3211,3474,0002,245
2018-04-201,3391,3471,3391,3472,0002,245
2018-04-191,3191,3471,3171,3464,0002,243.33
2018-04-061,3491,3491,3491,3491,0002,248.33
2018-04-051,2981,3351,2981,33515,0002,225
2018-04-041,2501,2991,2091,2985,0002,163.33
2018-04-031,1991,2001,1981,2008,0002,000
2018-03-291,1331,1331,1111,1112,0001,851.67
2018-03-261,1001,1301,1001,1037,0001,838.33
2018-03-231,1001,1001,1001,1003,0001,833.33
2018-03-201,1091,1091,1091,1091,0001,848.33
2018-03-191,1981,1981,1981,1981,0001,996.67
2018-03-161,1751,1751,1751,1753,0001,958.33
2018-03-151,1551,1551,1151,1156,0001,858.33
2018-03-131,1991,1991,1991,1992,0001,998.33
2018-03-121,2001,2001,2001,2002,0002,000
2018-03-081,2001,2001,2001,2001,0002,000
2018-03-061,2601,2601,1901,1904,0001,983.33
2018-02-281,2901,3201,2901,3202,0002,200
2018-02-271,2501,2601,2501,2602,0002,100
2018-02-261,2891,2891,2501,2805,0002,133.33
2018-02-221,3491,3491,3491,3491,0002,248.33
2018-02-151,3001,3301,3001,3302,0002,216.67
2018-02-141,2701,2701,2701,2701,0002,116.67
2018-02-091,2701,3301,2701,2704,0002,116.67
2018-02-071,3901,3901,3901,3901,0002,316.67
2018-02-061,2481,3001,2401,3005,0002,166.67
2018-02-011,3601,3981,3111,3985,0002,330
2018-01-291,3701,3701,3701,3701,0002,283.33
2018-01-261,3561,3751,3561,3743,0002,290
2018-01-251,3611,3801,3501,3755,0002,291.67
2018-01-241,3801,3801,3801,3801,0002,300
2018-01-231,3811,4001,3601,3809,0002,300
2018-01-221,4001,4001,3701,3993,0002,331.67
2018-01-161,3831,4421,3531,4424,0002,403.33
2018-01-151,4431,4431,4431,4431,0002,405
2018-01-111,4351,4431,4351,4432,0002,405
2018-01-051,3801,4491,3801,4497,0002,415
2018-01-041,3281,3921,3091,38218,0002,303.33

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