6663 太洋工業(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
2023-12-06	343	348	341	348	10,500	348
2023-12-05	347	347	343	343	3,400	343
2023-12-04	344	349	344	346	6,000	346
2023-12-01	347	348	345	346	2,800	346
2023-11-30	350	350	347	348	18,500	348
2023-11-29	345	348	345	348	1,100	348
2023-11-28	344	347	343	345	8,700	345
2023-11-27	348	348	345	347	2,600	347
2023-11-24	346	349	345	348	2,600	348
2023-11-22	340	346	340	345	10,400	345
2023-11-21	346	346	344	344	5,300	344
2023-11-20	-	-	-	347	-	347
2023-11-17	349	349	341	347	7,400	347
2023-11-16	347	349	347	347	1,300	347
2023-11-15	343	347	343	346	2,100	346
2023-11-14	346	348	345	347	1,800	347
2023-11-13	339	345	339	344	5,900	344
2023-11-10	348	348	343	347	4,200	347
2023-11-09	346	350	345	348	4,900	348
2023-11-08	348	348	346	346	2,400	346
2023-11-07	345	346	344	346	1,500	346
2023-11-06	347	349	345	345	4,000	345
2023-11-02	342	346	342	344	2,700	344
2023-11-01	340	345	338	342	6,000	342
2023-10-31	337	340	335	337	39,300	337
2023-10-30	345	347	340	342	7,400	342
2023-10-27	350	350	342	344	4,800	344
2023-10-26	360	360	334	342	42,700	342
2023-10-25	363	369	360	360	13,400	360
2023-10-24	367	367	363	363	3,000	363
2023-10-23	364	367	363	367	6,100	367
2023-10-20	363	365	363	364	1,200	364
2023-10-19	363	365	361	363	8,700	363
2023-10-18	359	364	359	364	3,900	364
2023-10-17	361	362	358	359	2,800	359
2023-10-16	356	359	355	358	2,200	358
2023-10-13	363	363	358	360	7,200	360
2023-10-12	366	366	364	365	600	365
2023-10-11	367	367	364	365	1,200	365
2023-10-10	364	367	364	367	2,300	367
2023-10-06	365	365	361	365	1,100	365
2023-10-05	365	365	359	363	4,700	363
2023-10-04	366	366	358	364	11,500	364
2023-10-03	367	367	365	365	4,800	365
2023-10-02	370	370	366	366	10,800	366
2023-09-29	366	368	366	367	8,000	367
2023-09-28	370	370	365	369	8,200	369
2023-09-27	375	375	370	370	4,300	370
2023-09-26	375	376	371	374	3,600	374
2023-09-25	371	376	370	375	10,600	375
2023-09-22	372	379	369	374	31,200	374
2023-09-21	368	375	367	374	26,100	374
2023-09-20	369	371	367	370	7,000	370
2023-09-19	368	369	366	369	3,600	369
2023-09-15	370	370	364	368	8,400	368
2023-09-14	369	371	367	370	13,200	370
2023-09-13	375	375	363	369	9,600	369
2023-09-12	371	375	369	375	11,100	375
2023-09-11	374	375	368	369	6,100	369
2023-09-08	376	376	369	373	11,500	373
2023-09-07	385	385	377	378	17,600	378
2023-09-06	373	387	372	386	25,300	386
2023-09-05	372	374	371	373	5,600	373
2023-09-04	372	372	367	372	15,800	372
2023-09-01	371	372	366	371	9,000	371
2023-08-31	367	372	367	368	7,000	368
2023-08-30	367	372	365	367	14,800	367
2023-08-29	366	369	365	367	12,100	367
2023-08-28	368	370	363	365	19,100	365
2023-08-25	366	376	362	372	51,500	372
2023-08-24	368	370	360	365	38,900	365
2023-08-23	373	385	363	368	203,100	368
2023-08-22	357	414	356	365	857,600	365
2023-08-21	351	353	351	351	2,100	351
2023-08-18	351	352	350	350	10,700	350
2023-08-17	352	355	350	353	5,600	353
2023-08-16	350	354	350	352	5,100	352
2023-08-15	352	353	351	353	1,800	353
2023-08-14	354	354	351	352	2,900	352
2023-08-10	353	354	351	352	3,500	352
2023-08-09	356	356	352	353	3,300	353
2023-08-08	354	355	352	352	3,100	352
2023-08-07	358	358	352	356	5,700	356
2023-08-04	355	355	353	355	6,300	355
2023-08-03	354	357	354	354	4,300	354
2023-08-02	358	358	354	357	5,300	357
2023-08-01	355	358	355	358	4,200	358
2023-07-31	358	359	354	358	20,700	358
2023-07-28	365	365	355	365	10,600	365
2023-07-27	360	368	358	364	10,400	364
2023-07-26	360	361	358	360	3,100	360
2023-07-25	360	362	360	362	1,900	362
2023-07-24	360	360	357	360	9,900	360
2023-07-21	360	360	355	360	10,200	360
2023-07-20	368	368	356	360	8,100	360
2023-07-19	368	368	363	366	1,700	366
2023-07-18	364	374	364	367	25,000	367
2023-07-14	360	367	357	366	17,900	366
2023-07-13	361	363	360	362	1,300	362
2023-07-12	363	363	361	362	5,200	362
2023-07-11	363	363	363	363	500	363
2023-07-10	365	367	362	363	2,400	363
2023-07-07	365	367	361	365	3,900	365
2023-07-06	368	370	361	365	16,000	365
2023-07-05	372	372	370	371	3,100	371
2023-07-04	373	373	369	371	3,200	371
2023-07-03	371	372	369	372	4,700	372
2023-06-30	372	372	367	370	3,700	370
2023-06-29	370	370	368	369	6,500	369
2023-06-28	369	371	368	370	2,300	370
2023-06-27	367	374	367	371	3,700	371
2023-06-26	369	370	367	367	6,500	367
2023-06-23	371	375	369	369	7,300	369
2023-06-22	372	375	370	370	1,700	370
2023-06-21	371	374	371	372	5,600	372
2023-06-20	370	376	370	371	7,500	371
2023-06-19	371	375	370	370	12,400	370
2023-06-16	378	379	368	376	65,100	376
2023-06-15	362	362	360	362	6,600	362
2023-06-14	362	367	360	363	4,600	363
2023-06-13	361	362	361	361	800	361
2023-06-12	360	362	360	361	1,400	361
2023-06-09	360	361	359	361	3,000	361
2023-06-08	361	361	360	360	4,800	360
2023-06-07	363	364	361	361	4,400	361
2023-06-06	362	363	361	363	3,400	363
2023-06-05	361	363	361	363	7,500	363
2023-06-02	358	360	356	360	9,700	360
2023-06-01	361	361	357	358	17,400	358
2023-05-31	363	363	359	359	13,000	359
2023-05-30	360	362	360	361	2,000	361
2023-05-29	358	363	358	360	11,900	360
2023-05-26	361	362	360	361	16,900	361
2023-05-25	363	364	360	362	12,900	362
2023-05-24	370	370	357	366	89,500	366
2023-05-23	363	429	354	370	603,800	370
2023-05-22	359	362	356	362	5,200	362
2023-05-19	359	361	351	355	18,800	355
2023-05-18	367	369	353	359	40,800	359
2023-05-17	374	374	368	368	14,100	368
2023-05-16	372	373	370	371	2,500	371
2023-05-15	371	374	371	371	6,100	371
2023-05-12	373	376	372	372	2,200	372
2023-05-11	374	374	372	373	5,100	373
2023-05-10	373	375	373	374	3,600	374
2023-05-09	375	375	373	373	2,900	373
2023-05-08	372	376	372	375	3,500	375
2023-05-02	372	375	372	373	4,300	373
2023-05-01	375	375	373	373	2,500	373
2023-04-28	374	376	371	374	9,900	374
2023-04-27	373	378	372	378	5,300	378
2023-04-26	371	378	370	372	27,700	372
2023-04-25	381	391	375	391	30,500	391
2023-04-24	377	379	372	379	6,800	379
2023-04-21	373	376	372	376	5,000	376
2023-04-20	375	376	372	376	3,300	376
2023-04-19	374	374	371	371	12,900	371
2023-04-18	375	376	373	373	4,100	373
2023-04-17	376	378	375	378	2,200	378
2023-04-14	377	377	372	376	13,900	376
2023-04-13	376	377	375	377	1,600	377
2023-04-12	376	376	373	374	3,300	374
2023-04-11	373	377	373	375	4,300	375
2023-04-10	374	376	374	375	2,700	375
2023-04-07	375	377	375	375	1,300	375
2023-04-06	375	377	373	374	8,100	374
2023-04-05	384	384	374	374	9,100	374
2023-04-04	384	384	378	383	3,100	383
2023-04-03	383	384	377	384	10,300	384
2023-03-31	378	381	378	381	5,300	381
2023-03-30	374	378	374	378	2,100	378
2023-03-29	375	378	371	375	20,900	375
2023-03-28	377	380	377	379	1,400	379
2023-03-27	378	380	375	376	12,800	376
2023-03-24	384	386	376	376	11,600	376
2023-03-23	391	391	383	384	6,500	384
2023-03-22	385	388	385	388	5,100	388
2023-03-20	393	393	384	384	7,000	384
2023-03-17	380	392	379	388	38,700	388
2023-03-16	370	375	370	375	9,200	375
2023-03-15	377	377	372	376	8,700	376
2023-03-14	377	377	370	372	8,400	372
2023-03-13	383	384	370	377	49,600	377
2023-03-10	387	389	387	388	5,600	388
2023-03-09	390	394	386	388	13,900	388
2023-03-08	390	394	386	392	10,700	392
2023-03-07	392	405	385	390	54,900	390
2023-03-06	390	390	385	386	12,100	386
2023-03-03	390	392	388	390	8,200	390
2023-03-02	392	392	387	388	5,100	388
2023-03-01	393	393	387	392	7,300	392
2023-02-28	384	393	384	393	12,000	393
2023-02-27	386	387	383	385	3,200	385
2023-02-24	384	386	384	384	3,600	384
2023-02-22	386	387	384	387	6,000	387
2023-02-21	383	387	383	386	5,600	386
2023-02-20	381	385	381	384	8,800	384
2023-02-17	387	387	381	384	5,100	384
2023-02-16	382	385	382	382	4,400	382
2023-02-15	382	385	381	381	8,000	381
2023-02-14	385	385	381	381	12,600	381
2023-02-13	386	386	382	383	25,700	383
2023-02-10	390	390	386	386	12,300	386
2023-02-09	387	393	387	390	8,100	390
2023-02-08	387	391	386	388	11,200	388
2023-02-07	386	390	386	388	6,700	388
2023-02-06	389	389	385	386	4,100	386
2023-02-03	389	389	385	388	9,100	388
2023-02-02	389	389	385	389	11,400	389
2023-02-01	387	388	384	388	15,600	388
2023-01-31	387	388	378	385	47,000	385
2023-01-30	393	393	386	388	37,200	388
2023-01-27	396	397	394	394	18,500	394
2023-01-26	399	399	394	398	12,700	398
2023-01-25	397	399	395	396	18,800	396
2023-01-24	400	403	397	397	19,300	397
2023-01-23	398	402	396	400	24,100	400
2023-01-20	393	395	392	394	7,300	394
2023-01-19	393	394	390	394	14,100	394
2023-01-18	398	398	386	397	66,700	397
2023-01-17	398	400	395	400	13,900	400
2023-01-16	399	402	397	398	12,400	398
2023-01-13	403	403	398	399	13,100	399
2023-01-12	405	405	397	397	44,300	397
2023-01-11	413	413	405	405	39,400	405
2023-01-10	404	415	404	407	68,000	407
2023-01-06	397	411	390	406	69,700	406
2023-01-05	398	401	397	400	9,500	400
2023-01-04	404	404	392	401	22,200	401

分割・併合履歴： [2005-09-14]1株→2株