1758 太洋基礎工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,990	5,050	4,990	5,010	800	1,670
2020-12-29	4,990	5,020	4,990	4,990	500	1,663.33
2020-12-28	5,070	5,070	4,970	4,970	200	1,656.67
2020-12-25	4,940	4,960	4,940	4,955	400	1,651.67
2020-12-24	4,980	5,000	4,930	4,935	900	1,645
2020-12-23	5,050	5,070	5,000	5,000	700	1,666.67
2020-12-22	5,000	5,060	5,000	5,030	1,500	1,676.67
2020-12-21	4,930	5,000	4,930	5,000	700	1,666.67
2020-12-18	4,915	4,930	4,915	4,915	1,300	1,638.33
2020-12-17	4,995	5,020	4,950	4,950	600	1,650
2020-12-16	4,955	5,000	4,955	5,000	600	1,666.67
2020-12-15	4,890	4,960	4,890	4,945	1,300	1,648.33
2020-12-14	4,965	4,965	4,850	4,890	4,200	1,630
2020-12-11	4,995	5,120	4,970	5,120	4,400	1,706.67
2020-12-10	4,930	4,995	4,930	4,995	800	1,665
2020-12-09	4,960	4,995	4,920	4,930	700	1,643.33
2020-12-08	4,940	4,960	4,920	4,960	700	1,653.33
2020-12-07	4,945	5,160	4,915	4,925	2,300	1,641.67
2020-12-04	4,880	4,935	4,880	4,925	1,700	1,641.67
2020-12-03	4,880	4,880	4,880	4,880	100	1,626.67
2020-12-02	4,875	4,900	4,840	4,850	900	1,616.67
2020-12-01	4,805	4,875	4,805	4,875	3,400	1,625
2020-11-30	4,890	4,910	4,870	4,875	1,700	1,625
2020-11-27	4,870	4,870	4,820	4,820	300	1,606.67
2020-11-26	4,810	4,820	4,800	4,800	1,100	1,600
2020-11-25	4,915	4,920	4,850	4,880	600	1,626.67
2020-11-24	4,915	4,915	4,900	4,900	300	1,633.33
2020-11-20	4,910	4,910	4,910	4,910	100	1,636.67
2020-11-19	4,910	4,910	4,910	4,910	200	1,636.67
2020-11-18	4,915	4,915	4,900	4,915	600	1,638.33
2020-11-17	4,920	4,920	4,870	4,905	600	1,635
2020-11-16	4,900	4,900	4,900	4,900	100	1,633.33
2020-11-13	4,900	4,900	4,885	4,885	200	1,628.33
2020-11-12	4,880	4,900	4,880	4,900	500	1,633.33
2020-11-11	4,830	4,855	4,830	4,845	600	1,615
2020-11-10	4,880	4,880	4,825	4,825	500	1,608.33
2020-11-09	4,820	4,820	4,820	4,820	100	1,606.67
2020-11-06	4,860	4,860	4,840	4,840	300	1,613.33
2020-11-05	4,890	4,890	4,815	4,865	700	1,621.67
2020-11-04	4,885	4,890	4,885	4,890	300	1,630
2020-11-02	-	-	-	4,885	-	1,628.33
2020-10-30	-	-	-	4,885	-	1,628.33
2020-10-29	4,810	4,885	4,810	4,885	500	1,628.33
2020-10-28	4,825	4,870	4,825	4,870	300	1,623.33
2020-10-27	4,830	4,860	4,830	4,860	400	1,620
2020-10-26	4,925	4,925	4,900	4,900	400	1,633.33
2020-10-23	4,880	4,925	4,875	4,925	800	1,641.67
2020-10-22	4,900	4,935	4,900	4,935	400	1,645
2020-10-21	4,890	4,890	4,890	4,890	100	1,630
2020-10-20	4,880	4,950	4,880	4,900	1,000	1,633.33
2020-10-19	4,905	4,930	4,880	4,880	2,100	1,626.67
2020-10-16	4,890	4,935	4,890	4,900	600	1,633.33
2020-10-15	4,900	4,900	4,880	4,895	600	1,631.67
2020-10-14	4,940	4,940	4,900	4,930	700	1,643.33
2020-10-13	4,955	4,955	4,955	4,955	500	1,651.67
2020-10-12	4,965	4,965	4,915	4,955	1,500	1,651.67
2020-10-09	4,910	4,965	4,900	4,965	600	1,655
2020-10-08	4,900	4,920	4,900	4,920	200	1,640
2020-10-07	4,890	4,900	4,885	4,890	400	1,630
2020-10-06	4,900	4,910	4,895	4,900	700	1,633.33
2020-10-05	4,920	4,940	4,890	4,940	600	1,646.67
2020-10-02	4,980	4,990	4,880	4,880	1,100	1,626.67
2020-09-30	4,990	4,990	4,935	4,980	1,600	1,660
2020-09-29	4,905	4,970	4,905	4,965	400	1,655
2020-09-28	5,000	5,000	4,950	4,955	500	1,651.67
2020-09-25	4,910	4,930	4,900	4,930	900	1,643.33
2020-09-24	4,960	4,965	4,910	4,910	1,400	1,636.67
2020-09-23	4,940	5,000	4,930	4,960	800	1,653.33
2020-09-18	4,945	4,945	4,945	4,945	200	1,648.33
2020-09-17	4,920	4,925	4,915	4,915	400	1,638.33
2020-09-16	4,905	4,960	4,905	4,920	1,100	1,640
2020-09-15	4,905	4,940	4,900	4,940	500	1,646.67
2020-09-14	4,845	4,950	4,840	4,940	4,500	1,646.67
2020-09-11	4,975	5,020	4,795	4,985	4,500	1,661.67
2020-09-10	5,030	5,050	4,990	5,030	2,200	1,676.67
2020-09-09	4,955	5,000	4,925	4,970	1,900	1,656.67
2020-09-08	4,995	5,110	4,950	4,955	2,400	1,651.67
2020-09-07	5,140	5,140	4,970	4,970	2,000	1,656.67
2020-09-04	5,000	5,130	4,970	5,040	2,200	1,680
2020-09-03	5,050	5,100	5,000	5,090	2,700	1,696.67
2020-09-02	5,050	5,100	5,010	5,050	2,200	1,683.33
2020-09-01	4,990	5,140	4,990	5,100	2,700	1,700
2020-08-31	4,965	5,030	4,950	4,990	1,900	1,663.33
2020-08-28	5,000	5,000	4,960	4,965	1,600	1,655
2020-08-27	5,060	5,060	5,040	5,040	500	1,680
2020-08-26	4,970	4,995	4,955	4,995	900	1,665
2020-08-25	5,050	5,050	4,980	4,985	1,400	1,661.67
2020-08-24	4,915	5,090	4,915	5,060	1,200	1,686.67
2020-08-21	4,930	4,990	4,880	4,920	3,500	1,640
2020-08-20	5,050	5,080	4,980	4,985	1,200	1,661.67
2020-08-19	4,950	5,060	4,910	5,060	1,600	1,686.67
2020-08-18	5,000	5,090	4,990	4,990	800	1,663.33
2020-08-17	5,070	5,070	5,040	5,040	700	1,680
2020-08-14	5,050	5,100	4,980	5,100	1,500	1,700
2020-08-13	5,080	5,100	5,070	5,070	600	1,690
2020-08-12	5,050	5,080	5,050	5,080	1,400	1,693.33
2020-08-11	5,300	5,300	5,010	5,050	2,300	1,683.33
2020-08-07	5,310	5,310	5,310	5,310	200	1,770
2020-08-06	5,150	5,190	5,120	5,120	500	1,706.67
2020-08-05	5,290	5,300	4,980	5,240	1,900	1,746.67
2020-08-04	5,290	5,290	5,190	5,200	700	1,733.33
2020-08-03	5,270	5,270	5,200	5,200	300	1,733.33
2020-07-31	5,290	5,290	5,290	5,290	100	1,763.33
2020-07-30	5,320	5,320	5,210	5,290	600	1,763.33
2020-07-29	5,350	5,350	5,280	5,350	300	1,783.33
2020-07-28	5,400	5,480	5,350	5,350	800	1,783.33
2020-07-27	5,320	5,400	5,320	5,400	500	1,800
2020-07-22	5,160	5,360	5,150	5,280	1,200	1,760
2020-07-21	5,190	5,240	5,150	5,240	1,200	1,746.67
2020-07-20	5,240	5,250	5,180	5,180	500	1,726.67
2020-07-17	5,350	5,350	5,300	5,300	300	1,766.67
2020-07-16	5,300	5,300	5,300	5,300	100	1,766.67
2020-07-15	5,390	5,450	5,390	5,400	700	1,800
2020-07-14	5,250	5,350	5,250	5,340	800	1,780
2020-07-13	5,480	5,480	5,350	5,350	1,300	1,783.33
2020-07-10	5,270	5,280	5,180	5,280	800	1,760
2020-07-09	5,370	5,370	5,250	5,270	1,000	1,756.67
2020-07-08	5,410	5,410	5,260	5,360	600	1,786.67
2020-07-07	5,180	5,310	5,180	5,310	1,200	1,770
2020-07-06	5,430	5,430	5,290	5,310	600	1,770
2020-07-03	5,350	5,350	5,100	5,230	1,700	1,743.33
2020-07-02	5,430	5,530	5,120	5,140	1,600	1,713.33
2020-07-01	5,500	5,630	5,380	5,380	2,200	1,793.33
2020-06-30	5,590	5,590	5,590	5,590	100	1,863.33
2020-06-29	5,410	5,420	5,310	5,390	2,100	1,796.67
2020-06-26	5,540	5,610	5,410	5,590	1,500	1,863.33
2020-06-25	5,570	5,600	5,460	5,500	1,000	1,833.33
2020-06-24	5,610	5,670	5,570	5,620	1,000	1,873.33
2020-06-23	5,550	5,730	5,550	5,640	1,500	1,880
2020-06-22	5,640	5,730	5,440	5,730	900	1,910
2020-06-19	5,890	5,890	5,680	5,680	1,400	1,893.33
2020-06-18	5,810	5,880	5,770	5,850	800	1,950
2020-06-17	5,920	5,920	5,740	5,740	1,500	1,913.33
2020-06-16	5,680	5,900	5,600	5,740	3,600	1,913.33
2020-06-15	6,200	6,400	5,580	5,580	10,100	1,860
2020-06-12	5,780	6,580	5,740	6,400	14,900	2,133.33
2020-06-11	5,790	5,980	5,620	5,980	8,500	1,993.33
2020-06-10	5,570	5,780	5,550	5,780	2,800	1,926.67
2020-06-09	5,600	5,640	5,500	5,570	2,700	1,856.67
2020-06-08	5,350	5,600	5,350	5,520	1,600	1,840
2020-06-05	5,460	5,460	5,330	5,430	1,700	1,810
2020-06-04	5,480	5,500	5,410	5,460	700	1,820
2020-06-03	5,490	5,580	5,300	5,380	1,500	1,793.33
2020-06-02	5,470	5,510	5,240	5,390	3,100	1,796.67
2020-06-01	5,600	5,670	5,430	5,470	1,300	1,823.33
2020-05-29	5,800	5,800	5,430	5,500	1,800	1,833.33
2020-05-28	5,850	5,900	5,750	5,750	2,100	1,916.67
2020-05-27	5,600	5,980	5,600	5,750	7,500	1,916.67
2020-05-26	5,400	5,570	5,400	5,570	2,600	1,856.67
2020-05-25	5,140	5,440	5,140	5,370	4,600	1,790
2020-05-22	5,070	5,150	5,070	5,140	900	1,713.33
2020-05-21	5,200	5,200	5,020	5,170	2,200	1,723.33
2020-05-20	5,250	5,250	5,130	5,230	1,100	1,743.33
2020-05-19	5,030	5,170	5,030	5,170	1,300	1,723.33
2020-05-18	5,010	5,010	4,915	4,995	1,200	1,665
2020-05-15	4,980	5,050	4,830	4,960	6,200	1,653.33
2020-05-14	5,500	5,720	5,170	5,180	8,800	1,726.67
2020-05-13	4,775	5,410	4,740	5,410	9,100	1,803.33
2020-05-12	4,685	4,720	4,685	4,705	800	1,568.33
2020-05-11	4,560	4,675	4,560	4,665	2,200	1,555
2020-05-08	4,605	4,605	4,300	4,505	2,500	1,501.67
2020-05-07	4,630	4,650	4,460	4,465	2,400	1,488.33
2020-05-01	4,840	4,885	4,680	4,700	1,600	1,566.67
2020-04-30	4,760	4,850	4,655	4,800	2,600	1,600
2020-04-28	4,700	4,765	4,700	4,760	400	1,586.67
2020-04-27	4,755	4,760	4,685	4,685	1,100	1,561.67
2020-04-24	4,755	4,755	4,755	4,755	100	1,585
2020-04-23	4,645	4,685	4,630	4,685	700	1,561.67
2020-04-22	4,555	4,565	4,555	4,565	300	1,521.67
2020-04-21	4,795	4,795	4,695	4,695	500	1,565
2020-04-20	4,530	4,730	4,530	4,725	900	1,575
2020-04-17	4,705	4,720	4,500	4,590	1,500	1,530
2020-04-16	4,550	4,660	4,550	4,635	600	1,545
2020-04-15	4,750	4,845	4,510	4,620	4,000	1,540
2020-04-14	4,600	4,700	4,480	4,700	2,900	1,566.67
2020-04-13	4,635	4,650	4,555	4,555	2,700	1,518.33
2020-04-10	4,530	4,645	4,505	4,590	1,700	1,530
2020-04-09	4,555	4,605	4,465	4,600	3,100	1,533.33
2020-04-08	4,610	4,610	4,485	4,490	1,800	1,496.67
2020-04-07	4,305	4,700	4,305	4,625	1,000	1,541.67
2020-04-06	4,415	4,415	4,370	4,370	200	1,456.67
2020-04-03	4,310	4,555	4,225	4,225	1,500	1,408.33
2020-04-02	4,320	4,385	4,300	4,300	1,100	1,433.33
2020-04-01	4,565	4,565	4,345	4,400	1,800	1,466.67
2020-03-31	4,430	4,530	4,405	4,425	1,600	1,475
2020-03-30	4,665	4,755	4,310	4,310	2,700	1,436.67
2020-03-27	4,930	4,930	4,670	4,740	1,400	1,580
2020-03-26	5,180	5,180	4,660	4,660	3,200	1,553.33
2020-03-25	4,760	5,200	4,760	5,180	2,700	1,726.67
2020-03-24	4,190	4,630	4,190	4,620	1,300	1,540
2020-03-23	4,165	4,200	4,115	4,120	3,000	1,373.33
2020-03-19	4,510	4,510	4,110	4,165	5,900	1,388.33
2020-03-18	4,770	4,770	4,500	4,510	7,300	1,503.33
2020-03-17	4,700	4,995	4,500	4,840	3,600	1,613.33
2020-03-16	5,470	5,550	4,930	4,980	5,000	1,660
2020-03-13	5,350	5,540	4,830	5,070	5,400	1,690
2020-03-12	5,750	5,900	5,600	5,650	6,700	1,883.33
2020-03-11	6,100	6,400	6,050	6,050	2,400	2,016.67
2020-03-10	6,110	6,120	5,120	6,100	5,000	2,033.33
2020-03-09	6,580	6,750	6,090	6,110	5,800	2,036.67
2020-03-06	6,820	6,990	6,720	6,880	2,600	2,293.33
2020-03-05	6,900	7,000	6,790	6,820	900	2,273.33
2020-03-04	6,350	6,870	6,350	6,760	2,200	2,253.33
2020-03-03	7,360	7,360	6,610	6,650	8,600	2,216.67
2020-03-02	6,110	7,100	6,110	6,900	8,300	2,300
2020-02-28	6,530	6,530	6,020	6,110	10,200	2,036.67
2020-02-27	7,400	7,400	6,660	6,870	9,900	2,290
2020-02-26	7,500	7,640	7,180	7,250	7,500	2,416.67
2020-02-25	7,420	7,760	7,380	7,500	6,600	2,500
2020-02-21	7,650	8,310	7,410	7,870	13,700	2,623.33
2020-02-20	7,700	7,750	7,680	7,730	1,100	2,576.67
2020-02-19	7,710	7,740	7,590	7,590	2,100	2,530
2020-02-18	7,810	7,810	7,550	7,560	4,000	2,520
2020-02-17	7,990	7,990	7,790	7,890	2,200	2,630
2020-02-14	7,910	8,050	7,770	8,010	2,700	2,670
2020-02-13	7,810	7,920	7,750	7,760	3,000	2,586.67
2020-02-12	7,670	8,020	7,660	7,810	3,400	2,603.33
2020-02-10	7,720	7,720	7,410	7,630	8,500	2,543.33
2020-02-07	7,970	7,970	7,780	7,800	2,800	2,600
2020-02-06	8,100	8,140	7,950	7,970	5,600	2,656.67
2020-02-05	8,210	8,340	8,180	8,200	5,300	2,733.33
2020-02-04	8,200	8,440	8,050	8,280	7,200	2,760
2020-02-03	7,860	8,340	7,710	8,270	6,800	2,756.67
2020-01-31	7,880	8,330	7,880	8,250	7,100	2,750
2020-01-30	7,930	8,070	7,720	7,870	11,700	2,623.33
2020-01-29	8,310	8,520	7,500	7,900	31,800	2,633.33
2020-01-28	8,200	8,360	8,160	8,270	7,900	2,756.67
2020-01-27	8,180	8,500	8,150	8,310	13,600	2,770
2020-01-24	9,210	9,290	8,550	8,660	22,800	2,886.67
2020-01-23	9,600	9,950	9,240	9,320	32,400	3,106.67
2020-01-22	9,010	9,990	8,680	9,680	90,000	3,226.67
2020-01-21	7,980	9,270	7,900	8,610	45,500	2,870
2020-01-20	7,870	8,070	7,740	7,830	6,300	2,610
2020-01-17	7,800	7,800	7,640	7,720	3,300	2,573.33
2020-01-16	8,000	8,000	7,730	7,770	2,800	2,590
2020-01-15	7,800	8,050	7,780	7,930	4,800	2,643.33
2020-01-14	8,090	8,140	7,870	7,870	5,700	2,623.33
2020-01-10	8,000	8,190	7,750	7,840	11,900	2,613.33
2020-01-09	7,590	8,040	7,480	7,960	14,700	2,653.33
2020-01-08	7,510	7,560	7,320	7,440	5,100	2,480
2020-01-07	7,400	7,640	7,400	7,430	7,600	2,476.67
2020-01-06	7,470	7,630	7,330	7,430	7,900	2,476.67

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