1758 太洋基礎工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,930	1,930	1,910	1,928	900	1,928
2023-12-28	1,873	1,930	1,873	1,930	1,900	1,930
2023-12-27	1,949	1,949	1,880	1,902	13,200	1,902
2023-12-26	1,950	1,950	1,810	1,869	12,600	1,869
2023-12-25	1,972	1,972	1,920	1,950	7,700	1,950
2023-12-22	1,960	1,979	1,950	1,957	2,000	1,957
2023-12-21	1,959	1,982	1,950	1,982	3,100	1,982
2023-12-20	1,962	1,992	1,961	1,962	3,500	1,962
2023-12-19	1,981	1,987	1,960	1,970	3,900	1,970
2023-12-18	1,991	2,000	1,980	1,989	3,000	1,989
2023-12-15	2,011	2,086	1,965	2,011	9,900	2,011
2023-12-14	2,069	2,100	2,069	2,100	4,300	2,100
2023-12-13	2,044	2,119	2,040	2,119	4,700	2,119
2023-12-12	2,055	2,061	2,040	2,044	2,300	2,044
2023-12-11	2,084	2,084	2,040	2,055	2,500	2,055
2023-12-08	2,070	2,077	2,061	2,068	1,100	2,068
2023-12-07	2,085	2,085	2,069	2,070	1,800	2,070
2023-12-06	2,080	2,093	2,070	2,093	3,100	2,093
2023-12-05	2,082	2,098	2,080	2,080	800	2,080
2023-12-04	2,113	2,113	2,085	2,085	600	2,085
2023-12-01	2,122	2,132	2,091	2,113	1,500	2,113
2023-11-30	2,148	2,148	2,100	2,110	1,800	2,110
2023-11-29	2,148	2,148	2,148	2,148	100	2,148
2023-11-28	2,176	2,176	2,145	2,148	1,700	2,148
2023-11-27	2,160	2,177	2,122	2,140	1,400	2,140
2023-11-24	2,110	2,156	2,108	2,156	1,600	2,156
2023-11-22	2,085	2,136	2,085	2,136	900	2,136
2023-11-21	2,034	2,078	2,032	2,078	1,500	2,078
2023-11-20	1,990	2,046	1,990	2,030	2,000	2,030
2023-11-17	2,017	2,017	1,992	2,002	2,500	2,002
2023-11-16	2,010	2,010	2,010	2,010	300	2,010
2023-11-15	1,997	2,025	1,985	2,010	3,000	2,010
2023-11-14	1,976	1,990	1,976	1,990	700	1,990
2023-11-13	1,976	1,976	1,976	1,976	500	1,976
2023-11-10	1,997	1,997	1,982	1,985	1,800	1,985
2023-11-09	1,989	1,997	1,989	1,997	400	1,997
2023-11-08	1,988	1,997	1,981	1,997	1,300	1,997
2023-11-07	1,987	1,999	1,987	1,999	1,200	1,999
2023-11-06	1,999	2,000	1,986	2,000	1,700	2,000
2023-11-02	1,987	1,999	1,986	1,986	500	1,986
2023-11-01	1,973	1,997	1,971	1,980	2,100	1,980
2023-10-31	1,984	1,994	1,976	1,980	1,800	1,980
2023-10-30	1,981	2,000	1,981	1,999	800	1,999
2023-10-27	2,000	2,000	1,986	1,997	6,200	1,997
2023-10-26	1,990	2,001	1,985	2,001	800	2,001
2023-10-25	1,983	1,985	1,983	1,985	600	1,985
2023-10-24	1,986	1,991	1,981	1,982	1,500	1,982
2023-10-23	2,005	2,022	1,995	1,995	1,600	1,995
2023-10-20	2,014	2,014	2,002	2,010	300	2,010
2023-10-19	2,019	2,019	1,979	1,982	1,800	1,982
2023-10-18	1,999	2,015	1,992	1,992	500	1,992
2023-10-17	2,000	2,034	2,000	2,000	700	2,000
2023-10-16	2,006	2,006	1,980	1,980	1,300	1,980
2023-10-13	2,011	2,039	2,010	2,039	500	2,039
2023-10-12	2,005	2,049	2,005	2,042	400	2,042
2023-10-11	2,031	2,044	2,010	2,010	1,400	2,010
2023-10-10	2,003	2,031	2,003	2,031	400	2,031
2023-10-06	1,979	2,050	1,979	2,002	1,900	2,002
2023-10-05	2,062	2,062	1,975	1,979	2,300	1,979
2023-10-04	2,013	2,044	1,961	1,972	6,000	1,972
2023-10-03	2,072	2,096	2,030	2,030	31,500	2,030
2023-10-02	2,072	2,099	2,072	2,072	500	2,072
2023-09-29	2,124	2,124	2,071	2,071	1,600	2,071
2023-09-28	2,070	2,074	2,070	2,074	400	2,074
2023-09-27	2,116	2,116	2,050	2,080	2,900	2,080
2023-09-26	2,111	2,111	2,100	2,100	200	2,100
2023-09-25	2,098	2,098	2,079	2,084	800	2,084
2023-09-22	2,081	2,089	2,063	2,063	400	2,063
2023-09-21	2,085	2,090	2,054	2,089	1,700	2,089
2023-09-20	2,122	2,122	2,040	2,088	7,500	2,088
2023-09-19	2,163	2,163	2,130	2,158	1,400	2,158
2023-09-15	2,171	2,171	2,130	2,141	1,900	2,141
2023-09-14	2,263	2,263	2,142	2,186	7,600	2,186
2023-09-13	2,294	2,294	2,223	2,251	1,600	2,251
2023-09-12	2,195	2,292	2,195	2,260	1,100	2,260
2023-09-11	2,265	2,299	2,220	2,220	2,700	2,220
2023-09-08	2,297	2,308	2,251	2,264	2,600	2,264
2023-09-07	2,308	2,320	2,270	2,297	1,100	2,297
2023-09-06	2,301	2,321	2,250	2,305	2,700	2,305
2023-09-05	2,205	2,310	2,205	2,300	6,200	2,300
2023-09-04	2,194	2,250	2,194	2,238	1,800	2,238
2023-09-01	2,247	2,300	2,244	2,244	4,200	2,244
2023-08-31	2,124	2,218	2,124	2,218	43,800	2,218
2023-08-30	2,144	2,144	2,124	2,124	300	2,124
2023-08-29	2,126	2,148	2,126	2,135	1,300	2,135
2023-08-28	2,134	2,150	2,121	2,137	3,000	2,137
2023-08-25	2,147	2,147	2,097	2,130	1,300	2,130
2023-08-24	2,110	2,148	2,110	2,148	1,300	2,148
2023-08-23	2,061	2,100	2,052	2,090	2,300	2,090
2023-08-22	2,050	2,099	2,050	2,058	1,300	2,058
2023-08-21	2,050	2,070	2,020	2,070	500	2,070
2023-08-18	2,098	2,099	2,060	2,098	2,400	2,098
2023-08-17	2,039	2,100	2,020	2,070	3,700	2,070
2023-08-16	2,030	2,050	2,000	2,020	5,300	2,020
2023-08-15	2,026	2,040	2,000	2,021	3,800	2,021
2023-08-14	2,116	2,116	2,025	2,050	9,200	2,050
2023-08-10	2,150	2,150	2,120	2,138	3,100	2,138
2023-08-09	2,121	2,154	2,121	2,150	400	2,150
2023-08-08	2,169	2,169	2,127	2,150	1,300	2,150
2023-08-07	2,160	2,160	2,115	2,150	1,100	2,150
2023-08-04	2,130	2,175	2,122	2,125	7,400	2,125
2023-08-03	2,140	2,155	2,122	2,155	1,800	2,155
2023-08-02	2,203	2,212	2,103	2,135	10,000	2,135
2023-08-01	2,215	2,233	2,200	2,213	3,800	2,213
2023-07-31	2,200	2,246	2,171	2,235	5,500	2,235
2023-07-28	2,400	2,400	2,150	2,200	8,900	2,200
2023-07-27	7,190	7,250	7,190	7,250	400	2,416.67
2023-07-26	7,360	7,360	7,200	7,200	400	2,400
2023-07-25	7,290	7,360	7,290	7,360	700	2,453.33
2023-07-24	7,180	7,450	7,180	7,290	1,600	2,430
2023-07-21	7,220	7,220	7,070	7,200	1,000	2,400
2023-07-20	7,290	7,290	7,290	7,290	100	2,430
2023-07-19	7,290	7,290	7,290	7,290	100	2,430
2023-07-18	-	-	-	7,320	-	2,440
2023-07-14	7,320	7,320	7,320	7,320	100	2,440
2023-07-13	7,340	7,340	7,240	7,240	600	2,413.33
2023-07-12	7,120	7,230	7,050	7,190	1,000	2,396.67
2023-07-11	7,210	7,340	7,200	7,210	1,100	2,403.33
2023-07-10	7,250	7,300	7,130	7,230	1,300	2,410
2023-07-07	7,090	7,250	7,090	7,250	800	2,416.67
2023-07-06	7,160	7,280	7,090	7,090	1,200	2,363.33
2023-07-05	7,210	7,310	7,140	7,160	1,900	2,386.67
2023-07-04	7,390	7,400	7,210	7,210	1,400	2,403.33
2023-07-03	7,350	7,390	7,350	7,390	700	2,463.33
2023-06-30	7,450	7,490	7,250	7,350	900	2,450
2023-06-29	7,650	7,650	7,190	7,190	1,100	2,396.67
2023-06-28	7,830	7,830	7,300	7,510	1,700	2,503.33
2023-06-27	7,280	7,860	7,280	7,860	2,700	2,620
2023-06-26	7,100	7,310	7,100	7,180	1,500	2,393.33
2023-06-23	7,090	7,190	6,940	7,040	1,900	2,346.67
2023-06-22	7,360	7,360	7,000	7,000	6,300	2,333.33
2023-06-21	7,340	7,470	7,330	7,400	2,500	2,466.67
2023-06-20	7,610	7,750	7,120	7,440	8,300	2,480
2023-06-19	7,800	7,800	7,560	7,740	2,800	2,580
2023-06-16	7,930	7,930	7,700	7,800	3,200	2,600
2023-06-15	8,280	8,280	7,880	8,040	8,300	2,680
2023-06-14	8,850	8,850	8,050	8,130	25,900	2,710
2023-06-13	8,450	8,450	8,050	8,400	9,200	2,800
2023-06-12	8,470	8,470	8,320	8,460	3,000	2,820
2023-06-09	8,240	8,470	8,180	8,470	3,900	2,823.33
2023-06-08	8,140	8,340	8,050	8,090	4,100	2,696.67
2023-06-07	7,680	8,000	7,650	7,960	6,500	2,653.33
2023-06-06	7,520	7,660	7,520	7,580	2,400	2,526.67
2023-06-05	7,670	7,890	7,670	7,670	2,000	2,556.67
2023-06-02	7,710	7,710	7,600	7,630	400	2,543.33
2023-06-01	7,780	7,780	7,570	7,720	1,000	2,573.33
2023-05-31	7,470	7,780	7,290	7,780	1,900	2,593.33
2023-05-30	7,500	7,570	7,440	7,470	2,400	2,490
2023-05-29	7,590	7,790	7,590	7,600	1,700	2,533.33
2023-05-26	7,810	7,810	7,590	7,590	1,700	2,530
2023-05-25	7,740	7,950	7,720	7,810	2,400	2,603.33
2023-05-24	7,770	7,770	7,520	7,710	1,800	2,570
2023-05-23	7,860	8,130	7,650	7,660	3,400	2,553.33
2023-05-22	7,790	8,070	7,700	7,750	2,900	2,583.33
2023-05-19	7,660	8,250	7,660	7,940	9,800	2,646.67
2023-05-18	7,800	7,800	7,520	7,780	3,400	2,593.33
2023-05-17	8,010	8,010	7,720	7,790	1,300	2,596.67
2023-05-16	7,550	7,980	7,550	7,890	1,500	2,630
2023-05-15	7,930	8,000	7,470	7,500	4,500	2,500
2023-05-12	7,290	8,050	7,120	7,930	7,600	2,643.33
2023-05-11	7,730	7,730	7,270	7,290	3,300	2,430
2023-05-10	7,960	7,990	7,370	7,800	12,100	2,600
2023-05-09	8,500	8,600	7,860	7,980	6,600	2,660
2023-05-08	8,510	8,510	8,170	8,500	5,400	2,833.33
2023-05-02	9,040	9,040	8,030	8,510	14,500	2,836.67
2023-05-01	9,070	9,330	8,580	9,090	17,900	3,030
2023-04-28	8,900	9,290	8,590	8,770	20,400	2,923.33
2023-04-27	7,750	9,160	7,750	8,450	33,100	2,816.67
2023-04-26	7,650	7,770	7,570	7,660	3,200	2,553.33
2023-04-25	7,750	7,870	7,450	7,500	8,400	2,500
2023-04-24	6,850	7,500	6,850	7,400	15,600	2,466.67
2023-04-21	6,780	6,780	6,640	6,750	800	2,250
2023-04-20	6,610	6,940	6,580	6,880	1,900	2,293.33
2023-04-19	6,580	6,650	6,400	6,610	3,900	2,203.33
2023-04-18	6,850	6,850	6,580	6,630	4,000	2,210
2023-04-17	7,000	7,040	6,670	6,850	5,300	2,283.33
2023-04-14	7,020	7,190	7,020	7,140	2,500	2,380
2023-04-13	7,190	7,190	7,000	7,110	5,200	2,370
2023-04-12	7,140	7,180	7,050	7,180	1,900	2,393.33
2023-04-11	6,890	7,170	6,760	7,140	10,900	2,380
2023-04-10	6,800	6,800	6,640	6,800	4,700	2,266.67
2023-04-07	6,490	6,910	6,490	6,640	12,200	2,213.33
2023-04-06	6,500	6,540	6,410	6,480	2,100	2,160
2023-04-05	6,550	6,650	6,450	6,500	2,000	2,166.67
2023-04-04	6,380	6,680	6,380	6,610	4,900	2,203.33
2023-04-03	6,330	6,740	6,300	6,360	7,100	2,120
2023-03-31	6,360	6,360	6,320	6,360	500	2,120
2023-03-30	6,350	6,440	6,330	6,440	1,300	2,146.67
2023-03-29	6,300	6,370	6,250	6,330	1,500	2,110
2023-03-28	6,350	6,460	6,250	6,400	2,700	2,133.33
2023-03-27	6,230	6,490	6,230	6,350	5,000	2,116.67
2023-03-24	6,320	6,320	6,110	6,110	2,900	2,036.67
2023-03-23	6,270	6,610	6,270	6,310	2,600	2,103.33
2023-03-22	6,450	6,450	6,250	6,270	6,500	2,090
2023-03-20	6,690	6,800	6,300	6,470	9,200	2,156.67
2023-03-17	7,100	7,500	6,510	6,890	68,700	2,296.67
2023-03-16	6,250	6,600	6,250	6,500	4,300	2,166.67
2023-03-15	5,940	6,780	5,900	6,300	14,500	2,100
2023-03-14	6,090	6,280	5,730	5,940	6,700	1,980
2023-03-13	5,950	5,990	5,800	5,990	800	1,996.67
2023-03-10	6,090	6,100	6,070	6,100	2,200	2,033.33
2023-03-09	5,850	6,300	5,810	6,090	8,600	2,030
2023-03-08	5,700	5,700	5,700	5,700	200	1,900
2023-03-07	5,810	5,810	5,700	5,700	500	1,900
2023-03-06	5,600	5,750	5,600	5,750	1,700	1,916.67
2023-03-03	5,450	5,550	5,450	5,540	400	1,846.67
2023-03-02	5,230	5,560	5,230	5,450	1,100	1,816.67
2023-03-01	5,330	5,330	5,330	5,330	200	1,776.67
2023-02-28	5,220	5,330	5,220	5,330	500	1,776.67
2023-02-27	-	-	-	5,210	-	1,736.67
2023-02-24	-	-	-	5,210	-	1,736.67
2023-02-22	5,210	5,210	5,210	5,210	100	1,736.67
2023-02-21	-	-	-	5,250	-	1,750
2023-02-20	5,250	5,250	5,250	5,250	100	1,750
2023-02-17	-	-	-	5,320	-	1,773.33
2023-02-16	-	-	-	5,320	-	1,773.33
2023-02-15	5,320	5,320	5,320	5,320	100	1,773.33
2023-02-14	5,190	5,240	5,190	5,220	700	1,740
2023-02-13	5,200	5,260	5,190	5,240	1,000	1,746.67
2023-02-10	5,280	5,280	5,200	5,210	300	1,736.67
2023-02-09	5,290	5,290	5,290	5,290	100	1,763.33
2023-02-08	5,260	5,300	5,260	5,300	200	1,766.67
2023-02-07	5,200	5,260	5,200	5,260	200	1,753.33
2023-02-06	5,160	5,200	5,160	5,200	700	1,733.33
2023-02-03	5,200	5,250	5,200	5,200	300	1,733.33
2023-02-02	5,210	5,210	5,200	5,200	200	1,733.33
2023-02-01	5,220	5,270	5,210	5,210	600	1,736.67
2023-01-31	5,270	5,270	5,270	5,270	100	1,756.67
2023-01-30	5,280	5,300	5,200	5,300	24,700	1,766.67
2023-01-27	5,300	5,380	5,300	5,380	500	1,793.33
2023-01-26	5,400	5,400	5,280	5,380	500	1,793.33
2023-01-25	5,400	5,400	5,400	5,400	100	1,800
2023-01-24	5,300	5,300	5,300	5,300	300	1,766.67
2023-01-23	5,430	5,430	5,330	5,330	200	1,776.67
2023-01-20	-	-	-	5,530	-	1,843.33
2023-01-19	-	-	-	5,530	-	1,843.33
2023-01-18	5,530	5,530	5,530	5,530	100	1,843.33
2023-01-17	-	-	-	5,430	-	1,810
2023-01-16	-	-	-	5,430	-	1,810
2023-01-13	-	-	-	5,430	-	1,810
2023-01-12	-	-	-	5,430	-	1,810
2023-01-11	5,430	5,430	5,430	5,430	100	1,810
2023-01-10	5,600	5,600	5,430	5,430	300	1,810
2023-01-06	5,400	5,400	5,400	5,400	100	1,800
2023-01-05	5,390	5,400	5,300	5,400	600	1,800
2023-01-04	5,380	5,380	5,380	5,380	100	1,793.33

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31