6663 太洋工業(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
2021-10-1851051350450514,300505
2021-10-155065075045077,000507
2021-10-145025055005017,700501
2021-10-1349650449550412,500504
2021-10-1250150249649812,900498
2021-10-1148751548750441,200504
2021-10-084894914894902,200490
2021-10-074874914874885,500488
2021-10-064904934874896,000489
2021-10-0549449448649010,200490
2021-10-044974974904947,600494
2021-10-0149649849049312,900493
2021-09-304974974934963,400496
2021-09-294924964924955,900495
2021-09-2849949949149213,200492
2021-09-2749850649649811,700498
2021-09-2449549849449510,600495
2021-09-224934974924948,200494
2021-09-2149549649049325,500493
2021-09-1750050749850233,800502
2021-09-1651051050450513,000505
2021-09-155115125095128,400512
2021-09-1451351350951111,300511
2021-09-1351251450851412,300514
2021-09-105075135075117,600511
2021-09-095095145085127,100512
2021-09-085155155095148,100514
2021-09-0750952050951626,600516
2021-09-0650551250150919,700509
2021-09-0350050750050311,500503
2021-09-0250650649950120,500501
2021-09-0150150850050712,100507
2021-08-3150550650050313,100503
2021-08-3050950950450715,300507
2021-08-2751051250350910,500509
2021-08-265055105045103,700510
2021-08-2551251250050710,300507
2021-08-245025145025098,200509
2021-08-2348850948650314,800503
2021-08-2049550048649430,600494
2021-08-1949551948550357,400503
2021-08-1849250348750125,900501
2021-08-1750551449049254,500492
2021-08-1651352150350831,600508
2021-08-1351652451652112,200521
2021-08-1252352751951910,600519
2021-08-1153153551852319,000523
2021-08-1051653451653322,400533
2021-08-0652452651451641,800516
2021-08-0553054552552540,800525
2021-08-0454054152352543,100525
2021-08-0354455153153746,200537
2021-08-0254955453455197,700551
2021-07-30638638553559249,900559
2021-07-2963465461664855,300648
2021-07-2866066863063479,400634
2021-07-2765367064267054,300670
2021-07-26684698649649156,500649
2021-07-21643683638654168,700654
2021-07-20613655613635173,600635
2021-07-1961962160861760,500617
2021-07-1662563461462876,600628
2021-07-15600645598620163,400620
2021-07-14620641599608142,300608
2021-07-13609622594622209,500622
2021-07-12560600560599140,600599
2021-07-0954155853555626,500556
2021-07-0855755754155017,500550
2021-07-0755456355155323,200553
2021-07-0655556755155839,900558
2021-07-0555955955355517,900555
2021-07-0253655852855851,400558
2021-07-0154654653053961,000539
2021-06-3055856354655053,800550
2021-06-29571611558558284,300558
2021-06-28580591564564194,400564
2021-06-256776945726001,346,600600
2021-06-245176075156071,712,300607
2021-06-23569569506507475,400507
2021-06-2248648948148914,300489
2021-06-2148248647747917,300479
2021-06-1849449848849019,600490
2021-06-1749449648549019,400490
2021-06-1649051349049959,800499
2021-06-1548849348748915,500489
2021-06-1449449448248719,100487
2021-06-1149449548348770,700487
2021-06-10545553500503635,500503
2021-06-09536554536554197,000554
2021-06-0848048247347411,200474
2021-06-074824824744754,600475
2021-06-044864864764806,100480
2021-06-0348349448049120,200491
2021-06-024874874814825,900482
2021-06-014884914814908,400490
2021-05-3149249548949017,100490
2021-05-2847948447448419,400484
2021-05-2749049447747721,800477
2021-05-2648649648249216,900492
2021-05-254714904714908,000490
2021-05-244784864754758,300475
2021-05-214834834754769,100476
2021-05-2045748745048339,900483
2021-05-1945047044946118,700461
2021-05-1845946144945516,300455
2021-05-1747447444444836,700448
2021-05-1449350147447725,800477
2021-05-1349150348748715,000487
2021-05-1251451948449740,200497
2021-05-1152152951252423,000524
2021-05-1053454452453119,300531
2021-05-0753853851652431,800524
2021-05-0655555553653728,100537
2021-04-3056056053454532,300545
2021-04-2855457855055047,600550
2021-04-2755557154454496,700544
2021-04-26590630560573629,500573
2021-04-2351654050253047,200530
2021-04-2252052849450949,500509
2021-04-2155155751752370,000523
2021-04-2054056853656472,100564
2021-04-19578590525560268,600560
2021-04-16493548453548356,900548
2021-04-15470497452469249,400469
2021-04-144454454384385,800438
2021-04-134414454414413,400441
2021-04-124454464414422,800442
2021-04-094424464424461,200446
2021-04-084444474404415,400441
2021-04-074464514434432,300443
2021-04-064564564464473,200447
2021-04-054574594524566,400456
2021-04-0244845944845315,400453
2021-04-014414484414457,700445
2021-03-314404404344394,300439
2021-03-304384414334356,500435
2021-03-294394394334338,600433
2021-03-264334384314316,100431
2021-03-254284374284345,000434
2021-03-2444344343143313,500433
2021-03-234584584444449,800444
2021-03-2245345544545121,400451
2021-03-1945545544544911,000449
2021-03-1845445444744714,500447
2021-03-1744545344145019,900450
2021-03-1645445444544616,000446
2021-03-1545846444945429,200454
2021-03-1244544643344429,100444
2021-03-1144144443344320,600443
2021-03-1045445444044024,400440
2021-03-0944444844044838,800448
2021-03-08470480447447108,900447
2021-03-05475506461486217,900486
2021-03-04464491446459358,800459
2021-03-034905144374451,332,000445
2021-03-024304344234347,500434
2021-03-014374374304304,900430
2021-02-2642943441843411,000434
2021-02-254244274234236,200423
2021-02-244204224174182,700418
2021-02-224234234164204,100420
2021-02-1941842341541617,600416
2021-02-1844244242542511,400425
2021-02-174394404364368,200436
2021-02-164434454364407,000440
2021-02-1543744343244310,200443
2021-02-1244744743644318,200443
2021-02-1044846044245424,300454
2021-02-0943745243744915,300449
2021-02-084374404304409,900440
2021-02-054344364284356,000435
2021-02-044324324214328,900432
2021-02-0343543742542811,900428
2021-02-0242842942042911,800429
2021-02-0140342740342213,800422
2021-01-2942042640641839,900418
2021-01-2842343141742835,000428
2021-01-27435491421433732,200433
2021-01-2641342540741136,600411
2021-01-2541641640840813,400408
2021-01-2240841640541624,400416
2021-01-2140841440640828,500408
2021-01-20404465401413466,200413
2021-01-194064063954004,200400
2021-01-184044063964018,500401
2021-01-154034084024084,400408
2021-01-1442242240240318,900403
2021-01-1340543040241444,000414
2021-01-1240840840240410,300404
2021-01-083954023954003,600400
2021-01-074024023953955,600395
2021-01-063924023914024,200402
2021-01-053963963883923,100392
2021-01-043943943903943,800394

分割・併合履歴 : [2005-09-14]1株→2株