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 |
---|---|---|---|---|---|---|
2022-06-27 | 393 | 393 | 393 | 393 | 500 | 393 |
2022-06-24 | 394 | 394 | 392 | 394 | 1,600 | 394 |
2022-06-23 | 389 | 399 | 389 | 394 | 6,000 | 394 |
2022-06-22 | 389 | 389 | 387 | 389 | 700 | 389 |
2022-06-21 | 389 | 389 | 385 | 389 | 3,700 | 389 |
2022-06-20 | 391 | 392 | 390 | 392 | 1,300 | 392 |
2022-06-17 | 385 | 390 | 385 | 390 | 2,200 | 390 |
2022-06-16 | 387 | 394 | 387 | 394 | 2,900 | 394 |
2022-06-15 | 396 | 396 | 380 | 390 | 20,200 | 390 |
2022-06-14 | 399 | 400 | 393 | 394 | 1,800 | 394 |
2022-06-13 | 397 | 400 | 397 | 400 | 1,200 | 400 |
2022-06-10 | 398 | 400 | 397 | 400 | 700 | 400 |
2022-06-09 | 401 | 401 | 399 | 399 | 1,100 | 399 |
2022-06-08 | 402 | 402 | 401 | 401 | 1,500 | 401 |
2022-06-07 | 406 | 406 | 398 | 401 | 3,000 | 401 |
2022-06-06 | 401 | 406 | 397 | 406 | 3,600 | 406 |
2022-06-03 | 400 | 402 | 397 | 401 | 1,400 | 401 |
2022-06-02 | 402 | 402 | 400 | 400 | 700 | 400 |
2022-06-01 | 392 | 407 | 392 | 397 | 9,300 | 397 |
2022-05-31 | 390 | 393 | 387 | 389 | 4,500 | 389 |
2022-05-30 | 389 | 390 | 389 | 390 | 300 | 390 |
2022-05-27 | 388 | 388 | 387 | 388 | 800 | 388 |
2022-05-26 | 391 | 391 | 386 | 388 | 1,800 | 388 |
2022-05-25 | 390 | 390 | 388 | 389 | 500 | 389 |
2022-05-24 | 389 | 389 | 387 | 387 | 800 | 387 |
2022-05-23 | 388 | 389 | 387 | 387 | 2,300 | 387 |
2022-05-20 | 390 | 392 | 388 | 388 | 1,300 | 388 |
2022-05-19 | 397 | 404 | 387 | 390 | 8,900 | 390 |
2022-05-18 | 390 | 390 | 386 | 389 | 2,100 | 389 |
2022-05-17 | 388 | 390 | 388 | 390 | 200 | 390 |
2022-05-16 | 390 | 391 | 388 | 389 | 1,000 | 389 |
2022-05-13 | 392 | 392 | 392 | 392 | 200 | 392 |
2022-05-12 | 392 | 394 | 390 | 391 | 5,400 | 391 |
2022-05-11 | 393 | 396 | 391 | 392 | 1,800 | 392 |
2022-05-10 | 396 | 397 | 392 | 395 | 5,200 | 395 |
2022-05-09 | 404 | 404 | 396 | 396 | 1,200 | 396 |
2022-05-06 | 400 | 400 | 398 | 398 | 700 | 398 |
2022-05-02 | 399 | 399 | 399 | 399 | 1,000 | 399 |
2022-04-28 | 393 | 399 | 393 | 399 | 4,300 | 399 |
2022-04-27 | 407 | 407 | 395 | 397 | 8,800 | 397 |
2022-04-26 | 406 | 406 | 396 | 399 | 18,900 | 399 |
2022-04-25 | 408 | 425 | 406 | 425 | 16,300 | 425 |
2022-04-22 | 410 | 410 | 406 | 406 | 7,300 | 406 |
2022-04-21 | 407 | 409 | 401 | 407 | 5,200 | 407 |
2022-04-20 | 401 | 409 | 401 | 406 | 2,600 | 406 |
2022-04-19 | 401 | 406 | 401 | 406 | 1,900 | 406 |
2022-04-18 | 413 | 413 | 401 | 401 | 1,700 | 401 |
2022-04-15 | 400 | 400 | 397 | 398 | 1,000 | 398 |
2022-04-14 | 395 | 403 | 395 | 401 | 2,200 | 401 |
2022-04-13 | 398 | 398 | 398 | 398 | 200 | 398 |
2022-04-12 | 403 | 403 | 398 | 400 | 3,100 | 400 |
2022-04-11 | 401 | 403 | 401 | 403 | 1,000 | 403 |
2022-04-08 | 406 | 406 | 404 | 404 | 700 | 404 |
2022-04-07 | 406 | 406 | 405 | 405 | 800 | 405 |
2022-04-06 | 417 | 417 | 417 | 417 | 500 | 417 |
2022-04-05 | 419 | 419 | 411 | 419 | 4,000 | 419 |
2022-04-04 | 405 | 415 | 405 | 415 | 2,700 | 415 |
2022-04-01 | 401 | 414 | 397 | 404 | 19,300 | 404 |
2022-03-31 | 402 | 404 | 402 | 404 | 1,800 | 404 |
2022-03-30 | 400 | 405 | 395 | 401 | 5,400 | 401 |
2022-03-29 | 402 | 402 | 401 | 402 | 1,200 | 402 |
2022-03-28 | 407 | 407 | 400 | 400 | 5,000 | 400 |
2022-03-25 | 401 | 405 | 401 | 405 | 900 | 405 |
2022-03-24 | 405 | 405 | 400 | 401 | 2,400 | 401 |
2022-03-23 | 393 | 408 | 393 | 405 | 12,200 | 405 |
2022-03-22 | 399 | 400 | 396 | 396 | 4,800 | 396 |
2022-03-18 | 385 | 394 | 384 | 393 | 12,600 | 393 |
2022-03-17 | 385 | 386 | 383 | 386 | 1,400 | 386 |
2022-03-16 | 381 | 382 | 381 | 382 | 2,000 | 382 |
2022-03-15 | 383 | 383 | 378 | 380 | 1,500 | 380 |
2022-03-14 | 372 | 376 | 372 | 376 | 6,600 | 376 |
2022-03-11 | 376 | 378 | 375 | 375 | 6,800 | 375 |
2022-03-10 | 379 | 383 | 379 | 379 | 5,300 | 379 |
2022-03-09 | 383 | 383 | 377 | 377 | 10,400 | 377 |
2022-03-08 | 386 | 386 | 382 | 386 | 6,200 | 386 |
2022-03-07 | 399 | 399 | 384 | 389 | 10,300 | 389 |
2022-03-04 | 406 | 412 | 386 | 397 | 36,900 | 397 |
2022-03-03 | 383 | 450 | 382 | 405 | 193,400 | 405 |
2022-03-02 | 387 | 388 | 381 | 381 | 4,300 | 381 |
2022-03-01 | 384 | 393 | 384 | 384 | 13,100 | 384 |
2022-02-28 | 375 | 385 | 373 | 380 | 8,800 | 380 |
2022-02-25 | 365 | 373 | 365 | 373 | 2,800 | 373 |
2022-02-24 | 386 | 386 | 364 | 364 | 7,700 | 364 |
2022-02-22 | 384 | 384 | 373 | 373 | 9,700 | 373 |
2022-02-21 | 382 | 383 | 378 | 383 | 10,300 | 383 |
2022-02-18 | 385 | 387 | 383 | 383 | 5,700 | 383 |
2022-02-17 | 394 | 394 | 387 | 387 | 4,700 | 387 |
2022-02-16 | 387 | 392 | 387 | 389 | 4,200 | 389 |
2022-02-15 | 395 | 395 | 384 | 384 | 5,300 | 384 |
2022-02-14 | 388 | 390 | 385 | 387 | 5,800 | 387 |
2022-02-10 | 398 | 398 | 385 | 389 | 9,600 | 389 |
2022-02-09 | 391 | 396 | 387 | 394 | 12,500 | 394 |
2022-02-08 | 400 | 400 | 390 | 394 | 19,000 | 394 |
2022-02-07 | 393 | 410 | 393 | 405 | 10,600 | 405 |
2022-02-04 | 392 | 405 | 391 | 403 | 6,100 | 403 |
2022-02-03 | 394 | 401 | 392 | 401 | 9,500 | 401 |
2022-02-02 | 420 | 440 | 400 | 402 | 87,700 | 402 |
2022-02-01 | 383 | 395 | 383 | 389 | 29,400 | 389 |
2022-01-31 | 388 | 409 | 385 | 391 | 115,600 | 391 |
2022-01-28 | 434 | 458 | 411 | 444 | 586,300 | 444 |
2022-01-27 | 400 | 400 | 378 | 378 | 20,500 | 378 |
2022-01-26 | 390 | 403 | 390 | 400 | 5,000 | 400 |
2022-01-25 | 413 | 413 | 392 | 395 | 10,200 | 395 |
2022-01-24 | 413 | 414 | 403 | 413 | 5,600 | 413 |
2022-01-21 | 424 | 424 | 417 | 417 | 2,900 | 417 |
2022-01-20 | 428 | 430 | 420 | 430 | 7,100 | 430 |
2022-01-19 | 431 | 436 | 428 | 428 | 2,300 | 428 |
2022-01-18 | 432 | 437 | 430 | 431 | 5,400 | 431 |
2022-01-17 | 435 | 436 | 430 | 436 | 3,800 | 436 |
2022-01-14 | 432 | 435 | 430 | 435 | 4,100 | 435 |
2022-01-13 | 431 | 437 | 431 | 431 | 3,000 | 431 |
2022-01-12 | 435 | 438 | 430 | 435 | 3,400 | 435 |
2022-01-11 | 433 | 437 | 428 | 436 | 4,900 | 436 |
2022-01-07 | 433 | 440 | 433 | 433 | 2,100 | 433 |
2022-01-06 | 444 | 444 | 427 | 433 | 16,400 | 433 |
2022-01-05 | 448 | 451 | 444 | 446 | 6,300 | 446 |
2022-01-04 | 466 | 466 | 449 | 452 | 7,400 | 452 |
分割・併合履歴 : [2005-09-14]1株→2株