6663 太洋工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-27393393393393500393
2022-06-243943943923941,600394
2022-06-233893993893946,000394
2022-06-22389389387389700389
2022-06-213893893853893,700389
2022-06-203913923903921,300392
2022-06-173853903853902,200390
2022-06-163873943873942,900394
2022-06-1539639638039020,200390
2022-06-143994003933941,800394
2022-06-133974003974001,200400
2022-06-10398400397400700400
2022-06-094014013993991,100399
2022-06-084024024014011,500401
2022-06-074064063984013,000401
2022-06-064014063974063,600406
2022-06-034004023974011,400401
2022-06-02402402400400700400
2022-06-013924073923979,300397
2022-05-313903933873894,500389
2022-05-30389390389390300390
2022-05-27388388387388800388
2022-05-263913913863881,800388
2022-05-25390390388389500389
2022-05-24389389387387800387
2022-05-233883893873872,300387
2022-05-203903923883881,300388
2022-05-193974043873908,900390
2022-05-183903903863892,100389
2022-05-17388390388390200390
2022-05-163903913883891,000389
2022-05-13392392392392200392
2022-05-123923943903915,400391
2022-05-113933963913921,800392
2022-05-103963973923955,200395
2022-05-094044043963961,200396
2022-05-06400400398398700398
2022-05-023993993993991,000399
2022-04-283933993933994,300399
2022-04-274074073953978,800397
2022-04-2640640639639918,900399
2022-04-2540842540642516,300425
2022-04-224104104064067,300406
2022-04-214074094014075,200407
2022-04-204014094014062,600406
2022-04-194014064014061,900406
2022-04-184134134014011,700401
2022-04-154004003973981,000398
2022-04-143954033954012,200401
2022-04-13398398398398200398
2022-04-124034033984003,100400
2022-04-114014034014031,000403
2022-04-08406406404404700404
2022-04-07406406405405800405
2022-04-06417417417417500417
2022-04-054194194114194,000419
2022-04-044054154054152,700415
2022-04-0140141439740419,300404
2022-03-314024044024041,800404
2022-03-304004053954015,400401
2022-03-294024024014021,200402
2022-03-284074074004005,000400
2022-03-25401405401405900405
2022-03-244054054004012,400401
2022-03-2339340839340512,200405
2022-03-223994003963964,800396
2022-03-1838539438439312,600393
2022-03-173853863833861,400386
2022-03-163813823813822,000382
2022-03-153833833783801,500380
2022-03-143723763723766,600376
2022-03-113763783753756,800375
2022-03-103793833793795,300379
2022-03-0938338337737710,400377
2022-03-083863863823866,200386
2022-03-0739939938438910,300389
2022-03-0440641238639736,900397
2022-03-03383450382405193,400405
2022-03-023873883813814,300381
2022-03-0138439338438413,100384
2022-02-283753853733808,800380
2022-02-253653733653732,800373
2022-02-243863863643647,700364
2022-02-223843843733739,700373
2022-02-2138238337838310,300383
2022-02-183853873833835,700383
2022-02-173943943873874,700387
2022-02-163873923873894,200389
2022-02-153953953843845,300384
2022-02-143883903853875,800387
2022-02-103983983853899,600389
2022-02-0939139638739412,500394
2022-02-0840040039039419,000394
2022-02-0739341039340510,600405
2022-02-043924053914036,100403
2022-02-033944013924019,500401
2022-02-0242044040040287,700402
2022-02-0138339538338929,400389
2022-01-31388409385391115,600391
2022-01-28434458411444586,300444
2022-01-2740040037837820,500378
2022-01-263904033904005,000400
2022-01-2541341339239510,200395
2022-01-244134144034135,600413
2022-01-214244244174172,900417
2022-01-204284304204307,100430
2022-01-194314364284282,300428
2022-01-184324374304315,400431
2022-01-174354364304363,800436
2022-01-144324354304354,100435
2022-01-134314374314313,000431
2022-01-124354384304353,400435
2022-01-114334374284364,900436
2022-01-074334404334332,100433
2022-01-0644444442743316,400433
2022-01-054484514444466,300446
2022-01-044664664494527,400452

分割・併合履歴 : [2005-09-14]1株→2株