太洋基礎工業(1758)の株価時系列情報
太洋基礎工業(1758)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/29 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/12/11 | 330 | 330 | 330 | 330 | 4,000 |
| 2009/12/10 | 330 | 330 | 330 | 330 | 4,000 |
| 2009/12/09 | 320 | 330 | 320 | 330 | 2,000 |
| 2009/12/07 | 299 | 315 | 299 | 315 | 3,000 |
| 2009/11/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/11/25 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/11/12 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/11/10 | 305 | 305 | 305 | 305 | 3,000 |
| 2009/11/06 | 300 | 305 | 300 | 305 | 2,000 |
| 2009/11/02 | 307 | 307 | 306 | 306 | 2,000 |
| 2009/10/23 | 306 | 306 | 306 | 306 | 2,000 |
| 2009/10/14 | 316 | 316 | 316 | 316 | 1,000 |
| 2009/09/28 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/09/25 | 320 | 320 | 320 | 320 | 2,000 |
| 2009/09/10 | 320 | 320 | 320 | 320 | 4,000 |
| 2009/09/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/09/04 | 306 | 306 | 306 | 306 | 1,000 |
| 2009/08/31 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/08/24 | 300 | 300 | 295 | 295 | 4,000 |
| 2009/08/18 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/08/12 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/08/11 | 315 | 320 | 315 | 320 | 3,000 |
| 2009/08/07 | 302 | 302 | 302 | 302 | 2,000 |
| 2009/07/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/07/29 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/07/27 | 350 | 350 | 350 | 350 | 3,000 |
| 2009/07/16 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/07/13 | 350 | 350 | 350 | 350 | 4,000 |
| 2009/07/10 | 350 | 350 | 350 | 350 | 8,000 |
| 2009/07/09 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/07/07 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/06/30 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/06/23 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/06/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/06/16 | 321 | 330 | 321 | 330 | 6,000 |
| 2009/06/05 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/06/01 | 287 | 287 | 287 | 287 | 1,000 |
| 2009/05/28 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/05/25 | 285 | 285 | 285 | 285 | 7,000 |
| 2009/05/22 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/05/21 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/05/19 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/05/14 | 245 | 251 | 245 | 251 | 3,000 |
| 2009/04/30 | 236 | 236 | 235 | 235 | 2,000 |
| 2009/04/27 | 230 | 235 | 230 | 235 | 4,000 |
| 2009/04/22 | 230 | 230 | 230 | 230 | 4,000 |
| 2009/04/17 | 231 | 231 | 230 | 230 | 2,000 |
| 2009/04/16 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/04/15 | 231 | 231 | 231 | 231 | 2,000 |
| 2009/04/14 | 232 | 232 | 232 | 232 | 2,000 |
| 2009/04/13 | 239 | 239 | 239 | 239 | 2,000 |
| 2009/04/10 | 239 | 239 | 239 | 239 | 2,000 |
| 2009/04/09 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/03/31 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/03/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/03/25 | 241 | 241 | 241 | 241 | 2,000 |
| 2009/03/19 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/03/16 | 245 | 245 | 240 | 240 | 5,000 |
| 2009/03/10 | 245 | 245 | 245 | 245 | 4,000 |
| 2009/03/05 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/02/24 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/02/18 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/02/10 | 235 | 235 | 235 | 235 | 4,000 |
| 2009/02/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/02/05 | 221 | 221 | 220 | 220 | 3,000 |
| 2009/02/02 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/01/30 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/01/28 | 248 | 248 | 231 | 236 | 5,000 |
| 2009/01/27 | 220 | 221 | 220 | 221 | 2,000 |
| 2009/01/26 | 237 | 247 | 237 | 247 | 5,000 |
| 2009/01/23 | 227 | 237 | 227 | 237 | 4,000 |
| 2009/01/22 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/01/16 | 241 | 242 | 240 | 240 | 4,000 |
| 2009/01/15 | 243 | 243 | 243 | 243 | 1,000 |
| 2009/01/13 | 254 | 254 | 254 | 254 | 4,000 |
| 2009/01/09 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/01/05 | 256 | 256 | 255 | 255 | 2,000 |