1758 太洋基礎工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	7,750	7,840	7,580	7,600	2,200	2,533.33
2019-12-27	8,060	8,060	7,820	7,830	6,200	2,610
2019-12-26	8,270	8,290	8,030	8,060	7,300	2,686.67
2019-12-25	7,830	8,260	7,830	8,120	17,000	2,706.67
2019-12-24	7,890	7,900	7,590	7,740	10,500	2,580
2019-12-23	7,610	8,730	7,550	7,890	53,600	2,630
2019-12-20	7,860	7,860	7,170	7,520	19,000	2,506.67
2019-12-19	7,800	7,990	7,540	7,750	21,400	2,583.33
2019-12-18	8,550	8,800	7,820	7,820	24,000	2,606.67
2019-12-17	9,150	9,270	8,150	8,820	48,400	2,940
2019-12-16	7,970	8,990	7,890	8,850	69,600	2,950
2019-12-13	7,650	9,060	6,810	8,120	184,100	2,706.67
2019-12-12	7,560	7,560	7,250	7,560	27,900	2,520
2019-12-11	5,660	6,560	5,660	6,560	67,900	2,186.67
2019-12-10	5,600	5,600	5,510	5,560	3,100	1,853.33
2019-12-09	5,450	5,710	5,450	5,600	6,700	1,866.67
2019-12-06	5,370	5,380	5,300	5,350	3,100	1,783.33
2019-12-05	5,400	5,400	5,290	5,370	1,700	1,790
2019-12-04	5,410	5,510	5,400	5,400	600	1,800
2019-12-03	5,520	5,520	5,380	5,380	2,100	1,793.33
2019-12-02	5,280	5,360	5,280	5,360	800	1,786.67
2019-11-29	5,400	5,400	5,400	5,400	100	1,800
2019-11-28	5,480	5,580	5,420	5,480	2,300	1,826.67
2019-11-27	5,490	5,490	5,390	5,450	1,100	1,816.67
2019-11-26	5,500	5,510	5,410	5,460	2,300	1,820
2019-11-25	5,410	5,540	5,410	5,480	2,800	1,826.67
2019-11-22	5,200	5,420	5,200	5,410	2,700	1,803.33
2019-11-21	5,100	5,140	5,070	5,140	900	1,713.33
2019-11-20	-	-	-	5,100	-	1,700
2019-11-19	5,030	5,140	5,030	5,100	500	1,700
2019-11-18	-	-	-	5,110	-	1,703.33
2019-11-15	5,150	5,150	5,070	5,110	1,400	1,703.33
2019-11-14	5,240	5,240	5,110	5,150	1,300	1,716.67
2019-11-13	-	-	-	5,310	-	1,770
2019-11-12	5,280	5,310	5,280	5,310	12,300	1,770
2019-11-11	5,350	5,350	5,310	5,310	300	1,770
2019-11-08	5,320	5,350	5,310	5,310	300	1,770
2019-11-07	5,360	5,360	5,300	5,350	700	1,783.33
2019-11-06	5,380	5,380	5,360	5,360	500	1,786.67
2019-11-05	5,390	5,390	5,310	5,310	700	1,770
2019-11-01	5,390	5,390	5,390	5,390	200	1,796.67
2019-10-31	5,390	5,390	5,390	5,390	900	1,796.67
2019-10-30	5,350	5,390	5,340	5,390	600	1,796.67
2019-10-29	5,430	5,440	5,430	5,440	300	1,813.33
2019-10-28	5,400	5,400	5,400	5,400	300	1,800
2019-10-25	5,520	5,540	5,410	5,430	2,400	1,810
2019-10-24	5,500	5,520	5,500	5,520	500	1,840
2019-10-23	5,450	5,530	5,450	5,520	1,100	1,840
2019-10-21	5,450	5,490	5,450	5,450	700	1,816.67
2019-10-18	5,380	5,470	5,370	5,470	400	1,823.33
2019-10-17	5,400	5,440	5,340	5,440	600	1,813.33
2019-10-16	5,510	5,510	5,500	5,500	200	1,833.33
2019-10-15	5,470	5,490	5,400	5,450	800	1,816.67
2019-10-11	5,370	5,400	5,300	5,370	1,000	1,790
2019-10-10	5,500	5,500	5,410	5,470	600	1,823.33
2019-10-09	5,480	5,500	5,460	5,500	400	1,833.33
2019-10-08	5,480	5,480	5,480	5,480	200	1,826.67
2019-10-07	5,430	5,450	5,430	5,450	200	1,816.67
2019-10-04	5,420	5,470	5,420	5,470	900	1,823.33
2019-10-03	5,350	5,430	5,350	5,430	600	1,810
2019-10-02	5,420	5,450	5,420	5,450	300	1,816.67
2019-10-01	-	-	-	5,450	-	1,816.67
2019-09-30	5,350	5,450	5,350	5,450	500	1,816.67
2019-09-27	5,420	5,420	5,390	5,390	200	1,796.67
2019-09-26	5,480	5,480	5,420	5,420	300	1,806.67
2019-09-25	5,400	5,500	5,400	5,500	200	1,833.33
2019-09-24	5,480	5,480	5,480	5,480	100	1,826.67
2019-09-20	5,300	5,480	5,300	5,480	300	1,826.67
2019-09-19	-	-	-	5,370	-	1,790
2019-09-18	5,300	5,370	5,300	5,370	200	1,790
2019-09-17	5,290	5,380	5,290	5,300	400	1,766.67
2019-09-13	5,170	5,270	5,170	5,270	900	1,756.67
2019-09-12	5,500	5,500	5,120	5,200	2,100	1,733.33
2019-09-11	5,400	5,530	5,340	5,530	13,700	1,843.33
2019-09-10	5,390	5,400	5,390	5,400	200	1,800
2019-09-09	5,200	5,390	5,200	5,390	200	1,796.67
2019-09-06	-	-	-	5,300	-	1,766.67
2019-09-05	-	-	-	5,300	-	1,766.67
2019-09-04	-	-	-	5,300	-	1,766.67
2019-09-03	-	-	-	5,300	-	1,766.67
2019-09-02	5,300	5,300	5,300	5,300	100	1,766.67
2019-08-30	-	-	-	5,300	-	1,766.67
2019-08-29	-	-	-	5,300	-	1,766.67
2019-08-28	-	-	-	5,300	-	1,766.67
2019-08-27	-	-	-	5,300	-	1,766.67
2019-08-26	5,300	5,300	5,300	5,300	100	1,766.67
2019-08-23	-	-	-	5,300	-	1,766.67
2019-08-22	-	-	-	5,300	-	1,766.67
2019-08-21	5,200	5,300	5,200	5,300	200	1,766.67
2019-08-20	-	-	-	5,400	-	1,800
2019-08-19	-	-	-	5,400	-	1,800
2019-08-16	-	-	-	5,400	-	1,800
2019-08-15	5,400	5,400	5,400	5,400	200	1,800
2019-08-14	-	-	-	5,100	-	1,700
2019-08-13	5,380	5,380	5,100	5,100	200	1,700
2019-08-09	-	-	-	5,380	-	1,793.33
2019-08-08	-	-	-	5,380	-	1,793.33
2019-08-07	-	-	-	5,380	-	1,793.33
2019-08-06	-	-	-	5,380	-	1,793.33
2019-08-05	-	-	-	5,380	-	1,793.33
2019-08-02	-	-	-	5,380	-	1,793.33
2019-08-01	-	-	-	5,380	-	1,793.33
2019-07-31	-	-	-	5,380	-	1,793.33
2019-07-30	-	-	-	5,380	-	1,793.33
2019-07-29	-	-	-	5,380	-	1,793.33
2019-07-26	-	-	-	5,380	-	1,793.33
2019-07-25	5,380	5,380	5,380	5,380	200	1,793.33
2019-07-24	-	-	-	5,400	-	1,800
2019-07-23	-	-	-	5,400	-	1,800
2019-07-22	-	-	-	5,400	-	1,800
2019-07-19	-	-	-	5,400	-	1,800
2019-07-18	-	-	-	5,400	-	1,800
2019-07-17	-	-	-	5,400	-	1,800
2019-07-16	-	-	-	5,400	-	1,800
2019-07-12	5,400	5,400	5,400	5,400	200	1,800
2019-07-11	5,300	5,300	5,300	5,300	100	1,766.67
2019-07-10	5,330	5,330	5,230	5,230	200	1,743.33
2019-07-09	-	-	-	5,380	-	1,793.33
2019-07-08	-	-	-	5,380	-	1,793.33
2019-07-05	-	-	-	5,380	-	1,793.33
2019-07-04	-	-	-	5,380	-	1,793.33
2019-07-03	-	-	-	5,380	-	1,793.33
2019-07-02	-	-	-	5,380	-	1,793.33
2019-07-01	5,400	5,400	5,280	5,380	700	1,793.33
2019-06-28	-	-	-	5,540	-	1,846.67
2019-06-27	-	-	-	5,540	-	1,846.67
2019-06-26	5,540	5,540	5,540	5,540	100	1,846.67
2019-06-25	-	-	-	5,500	-	1,833.33
2019-06-24	-	-	-	5,500	-	1,833.33
2019-06-21	-	-	-	5,500	-	1,833.33
2019-06-20	-	-	-	5,500	-	1,833.33
2019-06-19	-	-	-	5,500	-	1,833.33
2019-06-18	5,300	5,500	5,300	5,500	200	1,833.33
2019-06-17	5,440	5,500	5,440	5,500	300	1,833.33
2019-06-14	5,400	5,400	5,240	5,240	500	1,746.67
2019-06-13	5,970	5,970	5,400	5,400	1,500	1,800
2019-06-12	5,390	5,470	5,390	5,470	600	1,823.33
2019-06-11	-	-	-	5,390	-	1,796.67
2019-06-10	5,390	5,390	5,390	5,390	100	1,796.67
2019-06-07	-	-	-	5,400	-	1,800
2019-06-06	-	-	-	5,400	-	1,800
2019-06-05	-	-	-	5,400	-	1,800
2019-06-04	5,400	5,400	5,400	5,400	1,200	1,800
2019-06-03	-	-	-	5,400	-	1,800
2019-05-31	-	-	-	5,400	-	1,800
2019-05-30	-	-	-	5,400	-	1,800
2019-05-29	5,400	5,400	5,400	5,400	100	1,800
2019-05-28	5,000	5,300	5,000	5,300	500	1,766.67
2019-05-27	4,960	5,000	4,930	5,000	500	1,666.67
2019-05-24	4,900	4,930	4,860	4,930	600	1,643.33
2019-05-23	-	-	-	5,050	-	1,683.33
2019-05-22	-	-	-	5,050	-	1,683.33
2019-05-21	-	-	-	5,050	-	1,683.33
2019-05-20	-	-	-	5,050	-	1,683.33
2019-05-17	-	-	-	5,050	-	1,683.33
2019-05-16	-	-	-	5,050	-	1,683.33
2019-05-15	-	-	-	5,050	-	1,683.33
2019-05-14	5,040	5,050	5,040	5,050	200	1,683.33
2019-05-13	-	-	-	5,440	-	1,813.33
2019-05-10	5,440	5,440	5,440	5,440	700	1,813.33
2019-05-09	-	-	-	5,440	-	1,813.33
2019-05-08	-	-	-	5,440	-	1,813.33
2019-05-07	5,440	5,440	5,430	5,440	1,200	1,813.33
2019-04-26	5,280	5,440	5,280	5,440	200	1,813.33
2019-04-25	-	-	-	5,480	-	1,826.67
2019-04-24	-	-	-	5,480	-	1,826.67
2019-04-23	-	-	-	5,480	-	1,826.67
2019-04-22	-	-	-	5,480	-	1,826.67
2019-04-19	-	-	-	5,480	-	1,826.67
2019-04-18	-	-	-	5,480	-	1,826.67
2019-04-17	-	-	-	5,480	-	1,826.67
2019-04-16	-	-	-	5,480	-	1,826.67
2019-04-15	5,480	5,480	5,480	5,480	500	1,826.67
2019-04-12	-	-	-	5,490	-	1,830
2019-04-11	5,490	5,490	5,490	5,490	200	1,830
2019-04-10	5,500	5,500	5,500	5,500	200	1,833.33
2019-04-09	5,400	5,500	5,400	5,500	600	1,833.33
2019-04-08	5,400	5,400	5,400	5,400	100	1,800
2019-04-05	-	-	-	5,400	-	1,800
2019-04-04	5,350	5,400	5,350	5,400	400	1,800
2019-04-03	-	-	-	5,410	-	1,803.33
2019-04-02	5,360	5,410	5,310	5,410	800	1,803.33
2019-04-01	5,330	5,330	5,330	5,330	100	1,776.67
2019-03-29	-	-	-	5,330	-	1,776.67
2019-03-28	5,330	5,330	5,330	5,330	100	1,776.67
2019-03-27	-	-	-	5,330	-	1,776.67
2019-03-26	-	-	-	5,330	-	1,776.67
2019-03-25	5,400	5,400	5,330	5,330	300	1,776.67
2019-03-22	5,440	5,540	5,400	5,400	800	1,800
2019-03-20	-	-	-	5,640	-	1,880
2019-03-19	5,580	5,640	5,540	5,640	5,000	1,880
2019-03-18	5,620	5,620	5,550	5,550	500	1,850
2019-03-15	5,610	5,610	5,600	5,610	1,100	1,870
2019-03-14	5,600	5,650	5,580	5,600	3,700	1,866.67
2019-03-13	5,600	5,600	5,600	5,600	1,000	1,866.67
2019-03-12	-	-	-	5,700	-	1,900
2019-03-11	5,700	5,700	5,700	5,700	100	1,900
2019-03-08	5,700	5,700	5,700	5,700	100	1,900
2019-03-07	5,800	5,870	5,800	5,870	200	1,956.67
2019-03-06	5,730	5,730	5,730	5,730	600	1,910
2019-03-05	-	-	-	5,980	-	1,993.33
2019-03-04	5,820	5,980	5,820	5,980	300	1,993.33
2019-03-01	-	-	-	5,900	-	1,966.67
2019-02-28	5,900	5,900	5,900	5,900	100	1,966.67
2019-02-27	5,750	5,750	5,700	5,700	600	1,900
2019-02-26	-	-	-	5,880	-	1,960
2019-02-25	5,880	5,880	5,880	5,880	100	1,960
2019-02-22	-	-	-	5,980	-	1,993.33
2019-02-21	-	-	-	5,980	-	1,993.33
2019-02-20	-	-	-	5,980	-	1,993.33
2019-02-19	-	-	-	5,980	-	1,993.33
2019-02-18	-	-	-	5,980	-	1,993.33
2019-02-15	5,980	5,980	5,980	5,980	100	1,993.33
2019-02-14	5,890	5,890	5,890	5,890	100	1,963.33
2019-02-13	5,790	5,790	5,790	5,790	100	1,930
2019-02-12	-	-	-	5,790	-	1,930
2019-02-08	5,850	5,850	5,790	5,790	400	1,930
2019-02-07	-	-	-	6,050	-	2,016.67
2019-02-06	6,070	6,070	6,050	6,050	200	2,016.67
2019-02-05	-	-	-	6,180	-	2,060
2019-02-04	-	-	-	6,180	-	2,060
2019-02-01	-	-	-	6,180	-	2,060
2019-01-31	6,170	6,180	6,170	6,180	200	2,060
2019-01-30	-	-	-	6,270	-	2,090
2019-01-29	-	-	-	6,270	-	2,090
2019-01-28	6,200	6,270	6,140	6,270	700	2,090
2019-01-25	6,150	6,350	6,150	6,350	300	2,116.67
2019-01-24	-	-	-	6,450	-	2,150
2019-01-23	6,450	6,450	6,450	6,450	100	2,150
2019-01-22	6,200	6,400	6,200	6,400	200	2,133.33
2019-01-21	6,430	6,500	6,430	6,500	300	2,166.67
2019-01-18	-	-	-	6,400	-	2,133.33
2019-01-17	-	-	-	6,400	-	2,133.33
2019-01-16	6,300	6,400	6,300	6,400	200	2,133.33
2019-01-15	6,220	6,220	6,120	6,220	400	2,073.33
2019-01-11	6,000	6,150	6,000	6,150	1,400	2,050
2019-01-10	6,440	6,450	6,040	6,450	1,400	2,150
2019-01-09	6,350	6,450	6,350	6,450	200	2,150
2019-01-08	6,350	6,350	6,350	6,350	100	2,116.67
2019-01-07	-	-	-	6,500	-	2,166.67
2019-01-04	-	-	-	6,500	-	2,166.67

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