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
2022-12-024004413934081,387,700408
2022-12-0137037236236329,100363
2022-11-3036837236536919,000369
2022-11-2937037436737024,500370
2022-11-2837237437037012,500370
2022-11-2537537937137236,100372
2022-11-2437837937537721,200377
2022-11-2237838137437639,300376
2022-11-2138338337637939,100379
2022-11-1838338338138212,000382
2022-11-173833843823836,700383
2022-11-1638938938038221,200382
2022-11-1538139038139022,600390
2022-11-1438538638138118,400381
2022-11-1138138538038522,500385
2022-11-1038538538138121,300381
2022-11-0938738938638611,800386
2022-11-0839139238738713,600387
2022-11-0738739138539114,700391
2022-11-0438939338638915,600389
2022-11-02398399385387102,800387
2022-11-0140440839839942,700399
2022-10-3140440640040311,600403
2022-10-2840140840040016,100400
2022-10-2740441440040030,000400
2022-10-2641041040440549,500405
2022-10-2541541941241827,800418
2022-10-2441542041241232,700412
2022-10-2141941941441412,800414
2022-10-2041942441441827,800418
2022-10-1941541841241521,200415
2022-10-1841342241041531,800415
2022-10-1740941940741020,700410
2022-10-1441242140540690,700406
2022-10-13408441404404157,200404
2022-10-12422422407408129,800408
2022-10-11448449422423473,800423
2022-10-074644804484801,408,900480
2022-10-0640340539940017,700400
2022-10-054074074014037,700403
2022-10-0440541339840333,300403
2022-10-0340240839440746,100407
2022-09-3041241239840152,500401
2022-09-29419424405405138,900405
2022-09-28485488410430778,100430
2022-09-274604694244691,335,900469
2022-09-263963963863898,100389
2022-09-223943993943952,000395
2022-09-2140540639139416,900394
2022-09-204044094044063,200406
2022-09-164074084044054,300405
2022-09-154064134024138,700413
2022-09-1440041140040517,400405
2022-09-133994003974001,400400
2022-09-123984003974001,200400
2022-09-093973983963982,200398
2022-09-083973983953973,700397
2022-09-07399399398398700398
2022-09-06399400398400600400
2022-09-053994003984001,700400
2022-09-023974003974002,900400
2022-09-014024023993993,000399
2022-08-314004013994003,700400
2022-08-304004003984003,800400
2022-08-294004004004005,000400
2022-08-264004013993993,200399
2022-08-25398399398399600399
2022-08-24396398396398300398
2022-08-233983983953973,000397
2022-08-223983983973982,200398
2022-08-193983983983981,400398
2022-08-183974013974005,000400
2022-08-173973973963972,200397
2022-08-16398398396397600397
2022-08-15396398396398600398
2022-08-123974013953951,000395
2022-08-103974013963963,000396
2022-08-09397400397400900400
2022-08-08395396394394700394
2022-08-053973983953975,100397
2022-08-043953963923952,700395
2022-08-0339339839339510,900395
2022-08-02401402400401700401
2022-08-014134133994025,300402
2022-07-294114124034119,600411
2022-07-283953973943956,700395
2022-07-274004003943978,800397
2022-07-264024034004022,500402
2022-07-254014023994023,300402
2022-07-224054054034031,100403
2022-07-2140441240340510,700405
2022-07-20405479405412143,200412
2022-07-193964003964001,200400
2022-07-15400400400400300400
2022-07-144004003963991,800399
2022-07-13402402402402500402
2022-07-124024023994021,100402
2022-07-113974053973998,100399
2022-07-08395397395397200397
2022-07-07394394394394100394
2022-07-063933963923962,100396
2022-07-053973973933952,900395
2022-07-04397397397397100397
2022-07-013993993903924,500392
2022-06-30395396394396400396
2022-06-29392394392394200394
2022-06-283923923923921,100392
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