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
