1758 太洋基礎工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	4,965	5,030	4,965	4,990	300	1,663.33
2021-12-29	-	-	-	4,965	-	1,655
2021-12-28	5,030	5,030	4,965	4,965	200	1,655
2021-12-27	4,950	4,950	4,950	4,950	400	1,650
2021-12-24	-	-	-	4,950	-	1,650
2021-12-23	4,950	4,950	4,950	4,950	100	1,650
2021-12-22	4,950	4,950	4,950	4,950	100	1,650
2021-12-21	4,950	4,950	4,950	4,950	200	1,650
2021-12-20	-	-	-	4,930	-	1,643.33
2021-12-17	-	-	-	4,930	-	1,643.33
2021-12-16	5,030	5,030	4,930	4,930	700	1,643.33
2021-12-15	5,030	5,030	5,020	5,030	400	1,676.67
2021-12-14	4,995	5,040	4,990	5,040	1,400	1,680
2021-12-13	4,930	4,930	4,930	4,930	100	1,643.33
2021-12-10	4,900	4,930	4,900	4,930	200	1,643.33
2021-12-09	4,895	4,900	4,860	4,860	500	1,620
2021-12-08	4,850	4,850	4,845	4,845	200	1,615
2021-12-07	4,825	4,825	4,825	4,825	100	1,608.33
2021-12-06	4,850	4,850	4,850	4,850	500	1,616.67
2021-12-03	4,810	4,810	4,810	4,810	300	1,603.33
2021-12-02	-	-	-	4,850	-	1,616.67
2021-12-01	4,820	4,850	4,820	4,850	300	1,616.67
2021-11-30	4,890	4,890	4,890	4,890	100	1,630
2021-11-29	4,890	4,890	4,890	4,890	1,800	1,630
2021-11-26	4,940	4,940	4,890	4,890	800	1,630
2021-11-25	4,930	4,940	4,930	4,940	300	1,646.67
2021-11-24	4,910	4,955	4,910	4,925	700	1,641.67
2021-11-22	4,930	4,930	4,900	4,900	800	1,633.33
2021-11-19	4,975	4,975	4,975	4,975	100	1,658.33
2021-11-18	4,960	4,970	4,900	4,920	2,700	1,640
2021-11-17	4,980	4,980	4,960	4,960	300	1,653.33
2021-11-16	4,985	4,985	4,985	4,985	100	1,661.67
2021-11-15	-	-	-	4,980	-	1,660
2021-11-12	4,980	4,985	4,980	4,980	600	1,660
2021-11-11	4,980	4,980	4,980	4,980	600	1,660
2021-11-10	5,000	5,000	4,980	4,980	500	1,660
2021-11-09	4,960	5,010	4,950	5,000	2,100	1,666.67
2021-11-08	4,950	4,965	4,930	4,965	800	1,655
2021-11-05	-	-	-	4,975	-	1,658.33
2021-11-04	4,975	4,975	4,975	4,975	1,100	1,658.33
2021-11-02	-	-	-	4,905	-	1,635
2021-11-01	4,905	4,905	4,905	4,905	100	1,635
2021-10-29	4,925	4,925	4,925	4,925	100	1,641.67
2021-10-28	-	-	-	4,970	-	1,656.67
2021-10-27	4,970	4,970	4,970	4,970	100	1,656.67
2021-10-26	4,900	4,900	4,900	4,900	300	1,633.33
2021-10-25	5,000	5,000	4,920	4,920	600	1,640
2021-10-22	-	-	-	5,000	-	1,666.67
2021-10-21	5,000	5,000	5,000	5,000	100	1,666.67
2021-10-20	5,000	5,000	5,000	5,000	100	1,666.67
2021-10-19	-	-	-	4,940	-	1,646.67
2021-10-18	4,940	4,940	4,940	4,940	300	1,646.67
2021-10-15	4,925	4,930	4,925	4,930	200	1,643.33
2021-10-14	4,925	4,925	4,925	4,925	100	1,641.67
2021-10-13	4,940	4,940	4,940	4,940	200	1,646.67
2021-10-12	-	-	-	4,940	-	1,646.67
2021-10-11	4,940	4,940	4,940	4,940	400	1,646.67
2021-10-08	4,960	4,960	4,960	4,960	100	1,653.33
2021-10-07	4,960	4,960	4,960	4,960	100	1,653.33
2021-10-06	4,960	4,960	4,960	4,960	1,000	1,653.33
2021-10-05	4,960	4,960	4,960	4,960	100	1,653.33
2021-10-04	5,000	5,030	5,000	5,030	200	1,676.67
2021-10-01	-	-	-	5,000	-	1,666.67
2021-09-30	5,000	5,000	5,000	5,000	200	1,666.67
2021-09-29	-	-	-	5,020	-	1,673.33
2021-09-28	5,030	5,030	5,000	5,020	1,100	1,673.33
2021-09-27	5,000	5,030	5,000	5,030	500	1,676.67
2021-09-24	5,000	5,000	4,960	4,960	800	1,653.33
2021-09-22	-	-	-	4,995	-	1,665
2021-09-21	4,995	4,995	4,995	4,995	400	1,665
2021-09-17	5,060	5,070	4,980	4,995	2,300	1,665
2021-09-16	5,020	5,040	4,990	4,990	800	1,663.33
2021-09-15	5,030	5,030	4,995	5,010	400	1,670
2021-09-14	4,980	4,980	4,960	4,960	200	1,653.33
2021-09-13	4,950	5,030	4,950	5,030	200	1,676.67
2021-09-10	4,950	4,950	4,950	4,950	700	1,650
2021-09-09	4,915	4,915	4,915	4,915	100	1,638.33
2021-09-08	4,950	4,950	4,940	4,950	500	1,650
2021-09-07	5,000	5,000	4,950	4,950	800	1,650
2021-09-06	4,960	5,000	4,960	5,000	400	1,666.67
2021-09-03	-	-	-	4,960	-	1,653.33
2021-09-02	4,960	4,960	4,945	4,960	300	1,653.33
2021-09-01	5,060	5,060	5,060	5,060	100	1,686.67
2021-08-31	4,960	5,110	4,960	5,110	1,300	1,703.33
2021-08-30	4,950	4,955	4,950	4,955	400	1,651.67
2021-08-27	4,960	4,960	4,960	4,960	100	1,653.33
2021-08-26	4,960	4,960	4,960	4,960	100	1,653.33
2021-08-25	4,900	4,900	4,900	4,900	200	1,633.33
2021-08-24	4,900	4,935	4,895	4,895	500	1,631.67
2021-08-23	-	-	-	4,885	-	1,628.33
2021-08-20	4,900	4,920	4,885	4,885	1,200	1,628.33
2021-08-19	4,910	4,910	4,910	4,910	300	1,636.67
2021-08-18	4,950	4,950	4,950	4,950	100	1,650
2021-08-17	-	-	-	5,050	-	1,683.33
2021-08-16	5,050	5,050	5,050	5,050	100	1,683.33
2021-08-13	5,080	5,080	5,050	5,050	300	1,683.33
2021-08-12	-	-	-	4,950	-	1,650
2021-08-11	4,955	4,955	4,950	4,950	300	1,650
2021-08-10	5,000	5,000	4,970	4,970	200	1,656.67
2021-08-06	5,020	5,020	5,000	5,000	500	1,666.67
2021-08-05	-	-	-	5,080	-	1,693.33
2021-08-04	5,040	5,080	5,040	5,080	300	1,693.33
2021-08-03	5,040	5,060	5,040	5,050	400	1,683.33
2021-08-02	-	-	-	5,010	-	1,670
2021-07-30	5,060	5,100	5,010	5,010	500	1,670
2021-07-29	5,050	5,070	5,050	5,060	21,600	1,686.67
2021-07-28	5,090	5,100	5,050	5,050	400	1,683.33
2021-07-27	-	-	-	5,090	-	1,696.67
2021-07-26	5,080	5,090	5,080	5,090	200	1,696.67
2021-07-21	5,060	5,080	5,050	5,080	300	1,693.33
2021-07-20	5,100	5,100	5,100	5,100	100	1,700
2021-07-19	5,110	5,110	5,100	5,100	200	1,700
2021-07-16	5,100	5,110	5,100	5,110	700	1,703.33
2021-07-15	-	-	-	5,160	-	1,720
2021-07-14	5,100	5,160	5,100	5,160	800	1,720
2021-07-13	5,100	5,100	5,100	5,100	100	1,700
2021-07-12	5,100	5,100	5,100	5,100	200	1,700
2021-07-09	-	-	-	5,080	-	1,693.33
2021-07-08	5,120	5,120	5,030	5,080	1,300	1,693.33
2021-07-07	5,100	5,100	5,100	5,100	700	1,700
2021-07-06	-	-	-	5,190	-	1,730
2021-07-05	5,150	5,190	5,150	5,190	200	1,730
2021-07-02	5,100	5,100	5,080	5,080	300	1,693.33
2021-07-01	5,100	5,140	5,100	5,140	900	1,713.33
2021-06-30	5,190	5,190	5,190	5,190	100	1,730
2021-06-29	5,100	5,190	5,100	5,190	500	1,730
2021-06-28	5,100	5,100	5,100	5,100	300	1,700
2021-06-25	5,070	5,070	5,070	5,070	300	1,690
2021-06-24	5,060	5,070	5,060	5,070	200	1,690
2021-06-23	5,050	5,080	5,040	5,060	600	1,686.67
2021-06-22	5,090	5,150	5,090	5,150	200	1,716.67
2021-06-21	5,150	5,150	5,030	5,080	2,000	1,693.33
2021-06-18	5,130	5,150	5,130	5,150	200	1,716.67
2021-06-17	5,110	5,110	5,110	5,110	100	1,703.33
2021-06-16	5,200	5,200	5,200	5,200	100	1,733.33
2021-06-15	5,120	5,120	5,070	5,100	900	1,700
2021-06-14	5,330	5,330	5,200	5,290	1,000	1,763.33
2021-06-11	5,350	5,350	5,280	5,300	400	1,766.67
2021-06-10	5,300	5,370	5,300	5,350	700	1,783.33
2021-06-09	5,230	5,260	5,230	5,260	700	1,753.33
2021-06-08	5,140	5,240	5,140	5,230	700	1,743.33
2021-06-07	5,180	5,240	5,180	5,230	400	1,743.33
2021-06-04	5,130	5,170	5,120	5,170	1,100	1,723.33
2021-06-03	5,060	5,160	5,060	5,120	600	1,706.67
2021-06-02	5,060	5,120	5,060	5,120	400	1,706.67
2021-06-01	5,080	5,080	5,060	5,060	600	1,686.67
2021-05-31	5,080	5,080	5,080	5,080	2,500	1,693.33
2021-05-28	5,030	5,100	5,030	5,080	1,200	1,693.33
2021-05-27	5,040	5,040	5,040	5,040	100	1,680
2021-05-26	5,150	5,150	5,050	5,060	800	1,686.67
2021-05-25	5,050	5,100	5,050	5,100	17,300	1,700
2021-05-24	-	-	-	5,050	-	1,683.33
2021-05-21	5,050	5,050	5,050	5,050	100	1,683.33
2021-05-20	-	-	-	5,090	-	1,696.67
2021-05-19	5,090	5,090	5,090	5,090	200	1,696.67
2021-05-18	5,000	5,000	5,000	5,000	100	1,666.67
2021-05-17	5,000	5,000	5,000	5,000	100	1,666.67
2021-05-14	5,010	5,050	5,010	5,050	600	1,683.33
2021-05-13	5,100	5,100	5,040	5,090	700	1,696.67
2021-05-12	5,120	5,140	5,120	5,140	1,500	1,713.33
2021-05-11	5,140	5,140	5,120	5,120	300	1,706.67
2021-05-10	5,130	5,140	5,120	5,120	1,100	1,706.67
2021-05-07	-	-	-	5,120	-	1,706.67
2021-05-06	5,110	5,150	5,100	5,120	700	1,706.67
2021-04-30	5,120	5,120	5,050	5,110	1,100	1,703.33
2021-04-28	5,120	5,120	5,120	5,120	100	1,706.67
2021-04-27	5,110	5,110	5,110	5,110	100	1,703.33
2021-04-26	5,070	5,070	5,070	5,070	100	1,690
2021-04-23	5,080	5,080	5,070	5,070	500	1,690
2021-04-22	5,160	5,160	5,050	5,050	400	1,683.33
2021-04-21	5,120	5,140	5,060	5,140	1,400	1,713.33
2021-04-20	5,170	5,200	5,170	5,200	700	1,733.33
2021-04-19	5,160	5,190	5,160	5,170	500	1,723.33
2021-04-16	5,200	5,200	5,140	5,150	800	1,716.67
2021-04-15	5,150	5,160	5,120	5,120	400	1,706.67
2021-04-14	5,150	5,160	5,150	5,150	500	1,716.67
2021-04-13	5,100	5,150	5,100	5,150	200	1,716.67
2021-04-12	5,140	5,140	5,060	5,100	800	1,700
2021-04-09	5,040	5,190	5,040	5,140	3,300	1,713.33
2021-04-08	5,010	5,020	5,010	5,010	600	1,670
2021-04-07	5,000	5,000	5,000	5,000	500	1,666.67
2021-04-06	5,010	5,010	5,010	5,010	300	1,670
2021-04-05	5,000	5,000	5,000	5,000	200	1,666.67
2021-04-02	5,000	5,000	4,990	5,000	500	1,666.67
2021-04-01	5,000	5,000	5,000	5,000	1,400	1,666.67
2021-03-31	-	-	-	5,000	-	1,666.67
2021-03-30	5,000	5,000	5,000	5,000	100	1,666.67
2021-03-29	4,990	5,060	4,990	5,000	1,300	1,666.67
2021-03-26	5,060	5,090	5,040	5,080	600	1,693.33
2021-03-25	5,040	5,090	5,040	5,060	400	1,686.67
2021-03-24	5,030	5,040	5,000	5,040	2,200	1,680
2021-03-23	5,100	5,100	5,060	5,060	1,000	1,686.67
2021-03-22	5,070	5,100	5,060	5,100	600	1,700
2021-03-19	5,110	5,110	5,050	5,070	1,100	1,690
2021-03-18	5,100	5,120	5,100	5,120	300	1,706.67
2021-03-17	5,080	5,080	5,080	5,080	100	1,693.33
2021-03-16	5,070	5,190	5,050	5,050	2,500	1,683.33
2021-03-15	4,940	5,250	4,930	5,100	7,600	1,700
2021-03-12	4,770	4,890	4,770	4,880	1,300	1,626.67
2021-03-11	4,800	4,800	4,760	4,760	400	1,586.67
2021-03-10	4,825	4,825	4,800	4,800	200	1,600
2021-03-09	4,830	4,830	4,760	4,760	200	1,586.67
2021-03-08	4,755	4,800	4,755	4,800	6,200	1,600
2021-03-05	4,755	4,755	4,700	4,750	900	1,583.33
2021-03-04	4,785	4,785	4,785	4,785	700	1,595
2021-03-03	4,790	4,795	4,790	4,795	500	1,598.33
2021-03-02	4,725	4,725	4,700	4,700	900	1,566.67
2021-03-01	4,840	4,840	4,840	4,840	400	1,613.33
2021-02-26	4,785	4,785	4,780	4,785	1,600	1,595
2021-02-25	4,710	4,790	4,710	4,780	1,700	1,593.33
2021-02-24	4,700	4,710	4,700	4,710	400	1,570
2021-02-22	4,705	4,705	4,705	4,705	200	1,568.33
2021-02-19	4,690	4,700	4,690	4,690	400	1,563.33
2021-02-18	4,685	4,685	4,680	4,685	500	1,561.67
2021-02-17	4,665	4,715	4,665	4,715	500	1,571.67
2021-02-16	4,780	4,780	4,655	4,660	1,100	1,553.33
2021-02-15	4,735	4,735	4,680	4,695	1,300	1,565
2021-02-12	4,710	4,710	4,690	4,690	1,100	1,563.33
2021-02-10	4,770	4,770	4,730	4,730	2,000	1,576.67
2021-02-09	4,845	4,845	4,770	4,770	900	1,590
2021-02-08	4,780	4,800	4,780	4,785	800	1,595
2021-02-05	4,750	4,765	4,730	4,765	400	1,588.33
2021-02-04	4,755	4,770	4,755	4,770	400	1,590
2021-02-03	-	-	-	4,745	-	1,581.67
2021-02-02	4,730	4,745	4,730	4,745	900	1,581.67
2021-02-01	4,805	4,820	4,790	4,795	1,900	1,598.33
2021-01-29	4,790	4,820	4,715	4,810	800	1,603.33
2021-01-28	4,800	4,820	4,705	4,770	2,600	1,590
2021-01-27	4,945	4,945	4,890	4,935	1,400	1,645
2021-01-26	4,915	4,920	4,915	4,920	300	1,640
2021-01-25	4,970	4,970	4,835	4,850	1,200	1,616.67
2021-01-22	4,875	4,950	4,875	4,950	700	1,650
2021-01-21	4,910	4,915	4,880	4,880	1,800	1,626.67
2021-01-20	5,020	5,020	4,920	4,920	3,200	1,640
2021-01-19	5,050	5,070	5,050	5,070	400	1,690
2021-01-18	5,050	5,050	5,000	5,000	300	1,666.67
2021-01-15	5,020	5,050	4,990	5,050	600	1,683.33
2021-01-14	5,070	5,080	5,030	5,030	700	1,676.67
2021-01-13	5,030	5,090	5,030	5,090	500	1,696.67
2021-01-12	5,030	5,080	4,990	5,010	3,300	1,670
2021-01-08	4,950	4,990	4,945	4,960	1,900	1,653.33
2021-01-07	4,995	4,995	4,980	4,980	700	1,660
2021-01-06	5,010	5,010	5,000	5,000	900	1,666.67
2021-01-05	5,000	5,000	5,000	5,000	200	1,666.67
2021-01-04	5,040	5,080	5,000	5,000	1,300	1,666.67

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