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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,913 | 1,931 | 1,890 | 1,931 | 3,500 |
| 2025/06/12 | 1,869 | 1,913 | 1,869 | 1,913 | 2,800 |
| 2025/06/11 | 1,866 | 1,905 | 1,864 | 1,864 | 1,800 |
| 2025/06/10 | 1,858 | 1,862 | 1,854 | 1,856 | 5,100 |
| 2025/06/09 | 1,859 | 1,859 | 1,856 | 1,856 | 300 |
| 2025/06/05 | 1,855 | 1,855 | 1,855 | 1,855 | 100 |
| 2025/06/04 | 1,900 | 1,900 | 1,876 | 1,876 | 2,500 |
| 2025/06/03 | 1,861 | 1,901 | 1,861 | 1,876 | 1,200 |
| 2025/06/02 | 1,855 | 1,882 | 1,855 | 1,861 | 2,000 |
| 2025/05/30 | 1,908 | 1,908 | 1,826 | 1,840 | 3,900 |
| 2025/05/29 | 1,832 | 1,965 | 1,801 | 1,929 | 24,700 |
| 2025/05/28 | 1,800 | 1,829 | 1,800 | 1,829 | 800 |
| 2025/05/27 | 1,788 | 1,800 | 1,788 | 1,800 | 400 |
| 2025/05/26 | 1,785 | 1,785 | 1,784 | 1,784 | 800 |
| 2025/05/23 | 1,727 | 1,784 | 1,727 | 1,784 | 200 |
| 2025/05/21 | 1,758 | 1,758 | 1,727 | 1,727 | 300 |
| 2025/05/20 | 1,758 | 1,758 | 1,758 | 1,758 | 500 |
| 2025/05/19 | 1,764 | 1,764 | 1,757 | 1,763 | 400 |
| 2025/05/16 | 1,779 | 1,780 | 1,779 | 1,779 | 2,500 |
| 2025/05/15 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2025/05/14 | 1,837 | 1,837 | 1,795 | 1,795 | 1,000 |
| 2025/05/13 | 1,825 | 1,825 | 1,825 | 1,825 | 100 |
| 2025/05/12 | 1,837 | 1,837 | 1,805 | 1,805 | 300 |
| 2025/05/09 | 1,798 | 1,822 | 1,798 | 1,798 | 300 |
| 2025/05/08 | 1,838 | 1,838 | 1,798 | 1,798 | 1,600 |
| 2025/05/07 | 1,758 | 1,798 | 1,758 | 1,798 | 200 |
| 2025/05/02 | 1,746 | 1,770 | 1,746 | 1,770 | 900 |
| 2025/05/01 | 1,785 | 1,785 | 1,746 | 1,746 | 700 |
| 2025/04/30 | 1,725 | 1,745 | 1,725 | 1,745 | 400 |
| 2025/04/28 | 1,738 | 1,745 | 1,737 | 1,737 | 1,400 |
| 2025/04/25 | 1,727 | 1,738 | 1,727 | 1,738 | 300 |
| 2025/04/24 | 1,680 | 1,699 | 1,680 | 1,699 | 300 |
| 2025/04/23 | 1,675 | 1,677 | 1,675 | 1,675 | 600 |
| 2025/04/22 | 1,657 | 1,680 | 1,657 | 1,658 | 2,900 |
| 2025/04/21 | 1,731 | 1,731 | 1,691 | 1,691 | 300 |
| 2025/04/18 | 1,655 | 1,691 | 1,655 | 1,691 | 800 |
| 2025/04/17 | 1,644 | 1,656 | 1,644 | 1,655 | 800 |
| 2025/04/16 | 1,699 | 1,710 | 1,664 | 1,664 | 700 |
| 2025/04/15 | 1,650 | 1,665 | 1,650 | 1,665 | 800 |
| 2025/04/14 | 1,623 | 1,679 | 1,623 | 1,650 | 3,700 |
| 2025/04/11 | 1,695 | 1,695 | 1,615 | 1,653 | 2,900 |
| 2025/04/10 | 1,637 | 1,760 | 1,616 | 1,695 | 4,600 |
| 2025/04/09 | 1,590 | 1,590 | 1,503 | 1,535 | 4,900 |
| 2025/04/08 | 1,582 | 1,630 | 1,580 | 1,630 | 3,000 |
| 2025/04/07 | 1,583 | 1,591 | 1,560 | 1,560 | 2,700 |
| 2025/04/04 | 1,850 | 1,850 | 1,698 | 1,703 | 2,700 |
| 2025/04/03 | 1,847 | 1,847 | 1,839 | 1,839 | 500 |
| 2025/04/02 | 1,896 | 1,898 | 1,858 | 1,859 | 700 |
| 2025/04/01 | 1,840 | 1,898 | 1,838 | 1,838 | 1,100 |
| 2025/03/31 | 1,865 | 1,865 | 1,845 | 1,845 | 2,300 |
| 2025/03/28 | 1,878 | 1,878 | 1,865 | 1,865 | 300 |
| 2025/03/27 | 1,879 | 1,879 | 1,875 | 1,875 | 800 |
| 2025/03/26 | 1,877 | 1,879 | 1,876 | 1,879 | 700 |
| 2025/03/25 | 1,885 | 1,885 | 1,875 | 1,875 | 600 |
| 2025/03/24 | 1,865 | 1,879 | 1,865 | 1,867 | 300 |
| 2025/03/21 | 1,857 | 1,865 | 1,857 | 1,865 | 800 |
| 2025/03/19 | 1,886 | 1,886 | 1,851 | 1,857 | 3,300 |
| 2025/03/18 | 1,868 | 1,895 | 1,851 | 1,851 | 1,100 |
| 2025/03/17 | 1,920 | 1,944 | 1,847 | 1,899 | 4,400 |
| 2025/03/14 | 1,844 | 1,910 | 1,844 | 1,910 | 5,000 |
| 2025/03/13 | 1,780 | 1,844 | 1,780 | 1,844 | 2,300 |
| 2025/03/12 | 1,800 | 1,800 | 1,760 | 1,760 | 800 |
| 2025/03/10 | 1,820 | 1,821 | 1,791 | 1,791 | 500 |
| 2025/03/07 | 1,820 | 1,820 | 1,820 | 1,820 | 400 |
| 2025/03/06 | 1,820 | 1,820 | 1,800 | 1,800 | 200 |
| 2025/03/04 | 1,819 | 1,821 | 1,787 | 1,820 | 500 |
| 2025/03/03 | 1,815 | 1,815 | 1,779 | 1,779 | 200 |
| 2025/02/28 | 1,801 | 1,834 | 1,761 | 1,779 | 8,500 |
| 2025/02/27 | 1,802 | 1,802 | 1,760 | 1,761 | 3,500 |
| 2025/02/26 | 1,835 | 1,835 | 1,802 | 1,802 | 400 |
| 2025/02/25 | 1,817 | 1,839 | 1,817 | 1,839 | 1,000 |
| 2025/02/21 | 1,816 | 1,817 | 1,816 | 1,817 | 1,200 |
| 2025/02/20 | 1,812 | 1,812 | 1,803 | 1,803 | 200 |
| 2025/02/19 | 1,834 | 1,834 | 1,803 | 1,805 | 1,800 |
| 2025/02/18 | 1,840 | 1,840 | 1,834 | 1,836 | 400 |
| 2025/02/17 | 1,808 | 1,818 | 1,800 | 1,800 | 600 |
| 2025/02/14 | 1,802 | 1,842 | 1,802 | 1,811 | 1,000 |
| 2025/02/13 | 1,804 | 1,807 | 1,804 | 1,804 | 600 |
| 2025/02/12 | 1,802 | 1,805 | 1,802 | 1,804 | 900 |
| 2025/02/10 | 1,801 | 1,860 | 1,785 | 1,800 | 3,100 |
| 2025/02/07 | 1,786 | 1,801 | 1,785 | 1,785 | 1,000 |
| 2025/02/06 | 1,792 | 1,799 | 1,776 | 1,799 | 1,700 |
| 2025/02/05 | 1,822 | 1,862 | 1,795 | 1,800 | 1,900 |
| 2025/02/04 | 1,782 | 1,782 | 1,782 | 1,782 | 300 |
| 2025/02/03 | 1,788 | 1,865 | 1,760 | 1,782 | 6,700 |
| 2025/01/31 | 1,755 | 1,809 | 1,750 | 1,753 | 53,100 |
| 2025/01/30 | 1,700 | 1,749 | 1,662 | 1,722 | 4,500 |
| 2025/01/29 | 1,777 | 1,777 | 1,746 | 1,750 | 2,900 |
| 2025/01/28 | 1,740 | 1,779 | 1,739 | 1,744 | 1,200 |
| 2025/01/27 | 1,763 | 1,778 | 1,763 | 1,778 | 2,000 |
| 2025/01/24 | 1,744 | 1,769 | 1,730 | 1,763 | 600 |
| 2025/01/22 | 1,736 | 1,741 | 1,723 | 1,741 | 600 |
| 2025/01/21 | 1,718 | 1,721 | 1,718 | 1,721 | 600 |
| 2025/01/20 | 1,758 | 1,758 | 1,718 | 1,723 | 4,300 |
| 2025/01/16 | 1,701 | 1,758 | 1,701 | 1,758 | 3,900 |
| 2025/01/15 | 1,710 | 1,710 | 1,700 | 1,701 | 1,900 |
| 2025/01/14 | 1,731 | 1,732 | 1,710 | 1,710 | 2,300 |
| 2025/01/10 | 1,757 | 1,758 | 1,730 | 1,730 | 1,400 |
| 2025/01/09 | 1,731 | 1,758 | 1,731 | 1,758 | 500 |
| 2025/01/08 | 1,758 | 1,764 | 1,758 | 1,764 | 200 |
| 2025/01/07 | 1,735 | 1,798 | 1,735 | 1,798 | 400 |
| 2025/01/06 | 1,755 | 1,761 | 1,722 | 1,750 | 2,300 |
| 2024/12/30 | 1,695 | 1,780 | 1,695 | 1,762 | 900 |
| 2024/12/27 | 1,675 | 1,704 | 1,675 | 1,704 | 700 |
| 2024/12/26 | 1,715 | 1,715 | 1,715 | 1,715 | 400 |
| 2024/12/25 | 1,687 | 1,700 | 1,680 | 1,680 | 2,700 |
| 2024/12/24 | 1,680 | 1,690 | 1,680 | 1,687 | 1,300 |
| 2024/12/23 | 1,697 | 1,697 | 1,657 | 1,658 | 2,300 |
| 2024/12/20 | 1,692 | 1,692 | 1,682 | 1,682 | 2,400 |
| 2024/12/19 | 1,680 | 1,716 | 1,677 | 1,677 | 500 |
| 2024/12/18 | 1,690 | 1,720 | 1,690 | 1,720 | 300 |
| 2024/12/17 | 1,688 | 1,737 | 1,680 | 1,680 | 1,300 |
| 2024/12/16 | 1,749 | 1,749 | 1,711 | 1,711 | 5,100 |
| 2024/12/13 | 1,680 | 1,749 | 1,680 | 1,749 | 2,800 |
| 2024/12/12 | 1,697 | 1,697 | 1,658 | 1,696 | 1,300 |
| 2024/12/11 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2024/12/10 | 1,701 | 1,701 | 1,701 | 1,701 | 300 |
| 2024/12/06 | 1,708 | 1,708 | 1,708 | 1,708 | 100 |
| 2024/12/05 | 1,647 | 1,687 | 1,647 | 1,687 | 300 |
| 2024/12/04 | 1,654 | 1,654 | 1,647 | 1,647 | 200 |
| 2024/12/03 | 1,642 | 1,666 | 1,642 | 1,666 | 1,500 |
| 2024/12/02 | 1,675 | 1,677 | 1,632 | 1,642 | 2,000 |
| 2024/11/29 | 1,685 | 1,685 | 1,670 | 1,674 | 500 |
| 2024/11/28 | 1,674 | 1,685 | 1,674 | 1,685 | 300 |
| 2024/11/27 | 1,659 | 1,715 | 1,659 | 1,714 | 600 |
| 2024/11/26 | 1,639 | 1,642 | 1,639 | 1,639 | 1,600 |
| 2024/11/25 | 1,679 | 1,679 | 1,679 | 1,679 | 900 |
| 2024/11/22 | 1,679 | 1,679 | 1,679 | 1,679 | 200 |
| 2024/11/21 | 1,630 | 1,665 | 1,624 | 1,665 | 800 |
| 2024/11/20 | 1,693 | 1,693 | 1,640 | 1,640 | 400 |
| 2024/11/18 | 1,693 | 1,723 | 1,693 | 1,711 | 300 |
| 2024/11/15 | 1,713 | 1,713 | 1,636 | 1,653 | 2,300 |
| 2024/11/14 | 1,728 | 1,728 | 1,728 | 1,728 | 200 |
| 2024/11/13 | 1,743 | 1,743 | 1,728 | 1,728 | 1,200 |
| 2024/11/12 | 1,734 | 1,734 | 1,734 | 1,734 | 100 |
| 2024/11/11 | 1,732 | 1,732 | 1,694 | 1,694 | 500 |
| 2024/11/08 | 1,623 | 1,697 | 1,623 | 1,694 | 1,100 |
| 2024/11/07 | 1,615 | 1,615 | 1,615 | 1,615 | 500 |
| 2024/11/05 | 1,649 | 1,655 | 1,649 | 1,655 | 2,100 |
| 2024/11/01 | 1,645 | 1,645 | 1,640 | 1,640 | 300 |
| 2024/10/31 | 1,684 | 1,684 | 1,644 | 1,654 | 900 |
| 2024/10/30 | 1,684 | 1,684 | 1,684 | 1,684 | 200 |
| 2024/10/29 | 1,670 | 1,680 | 1,670 | 1,680 | 300 |
| 2024/10/25 | 1,679 | 1,679 | 1,679 | 1,679 | 700 |
| 2024/10/24 | 1,678 | 1,679 | 1,678 | 1,679 | 200 |
| 2024/10/22 | 1,656 | 1,689 | 1,640 | 1,679 | 2,900 |
| 2024/10/21 | 1,692 | 1,692 | 1,665 | 1,678 | 1,000 |
| 2024/10/18 | 1,721 | 1,721 | 1,666 | 1,692 | 1,800 |
| 2024/10/17 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2024/10/16 | 1,740 | 1,759 | 1,740 | 1,759 | 200 |
| 2024/10/15 | 1,720 | 1,761 | 1,702 | 1,761 | 1,200 |
| 2024/10/11 | 1,763 | 1,763 | 1,760 | 1,760 | 500 |
| 2024/10/10 | 1,764 | 1,764 | 1,764 | 1,764 | 400 |
| 2024/10/08 | 1,701 | 1,765 | 1,701 | 1,764 | 700 |
| 2024/10/07 | 1,739 | 1,765 | 1,720 | 1,720 | 700 |
| 2024/10/04 | 1,766 | 1,767 | 1,727 | 1,739 | 3,600 |
| 2024/10/02 | 1,705 | 1,771 | 1,705 | 1,767 | 300 |
| 2024/10/01 | 1,758 | 1,788 | 1,758 | 1,785 | 400 |
| 2024/09/30 | 1,745 | 1,745 | 1,710 | 1,710 | 200 |
| 2024/09/25 | 1,756 | 1,756 | 1,745 | 1,745 | 1,000 |
| 2024/09/24 | 1,756 | 1,756 | 1,756 | 1,756 | 100 |
| 2024/09/20 | 1,702 | 1,736 | 1,702 | 1,721 | 800 |
| 2024/09/18 | 1,735 | 1,742 | 1,735 | 1,742 | 200 |
| 2024/09/17 | 1,760 | 1,760 | 1,730 | 1,730 | 1,200 |
| 2024/09/13 | 1,747 | 1,747 | 1,680 | 1,680 | 4,700 |
| 2024/09/12 | 1,758 | 1,766 | 1,739 | 1,756 | 500 |
| 2024/09/11 | 1,700 | 1,730 | 1,700 | 1,730 | 800 |
| 2024/09/10 | 1,740 | 1,740 | 1,710 | 1,710 | 600 |
| 2024/09/09 | 1,690 | 1,773 | 1,690 | 1,747 | 1,700 |
| 2024/09/06 | 1,780 | 1,780 | 1,700 | 1,718 | 2,900 |
| 2024/09/05 | 1,738 | 1,791 | 1,738 | 1,789 | 1,100 |
| 2024/09/04 | 1,814 | 1,814 | 1,814 | 1,814 | 300 |
| 2024/09/03 | 1,808 | 1,808 | 1,808 | 1,808 | 100 |
| 2024/09/02 | 1,787 | 1,808 | 1,787 | 1,808 | 1,800 |
| 2024/08/30 | 1,752 | 1,786 | 1,752 | 1,786 | 300 |
| 2024/08/28 | 1,780 | 1,810 | 1,745 | 1,789 | 4,700 |
| 2024/08/27 | 1,759 | 1,780 | 1,759 | 1,780 | 500 |
| 2024/08/26 | 1,790 | 1,792 | 1,790 | 1,792 | 1,300 |
| 2024/08/23 | 1,789 | 1,792 | 1,758 | 1,792 | 2,000 |
| 2024/08/20 | 1,797 | 1,805 | 1,790 | 1,790 | 1,300 |
| 2024/08/19 | 1,770 | 1,771 | 1,770 | 1,771 | 1,300 |
| 2024/08/16 | 1,760 | 1,793 | 1,753 | 1,771 | 400 |
| 2024/08/15 | 1,700 | 1,760 | 1,690 | 1,760 | 500 |
| 2024/08/14 | 1,684 | 1,701 | 1,680 | 1,701 | 2,200 |
| 2024/08/13 | 1,660 | 1,685 | 1,659 | 1,685 | 1,400 |
| 2024/08/09 | 1,650 | 1,650 | 1,619 | 1,620 | 1,000 |
| 2024/08/08 | 1,600 | 1,600 | 1,600 | 1,600 | 400 |
| 2024/08/07 | 1,596 | 1,628 | 1,556 | 1,596 | 5,900 |
| 2024/08/06 | 1,574 | 1,630 | 1,573 | 1,604 | 7,200 |
| 2024/08/05 | 1,800 | 1,871 | 1,500 | 1,500 | 18,400 |
| 2024/08/02 | 1,924 | 1,924 | 1,818 | 1,888 | 9,500 |
| 2024/08/01 | 1,943 | 1,943 | 1,923 | 1,926 | 400 |
| 2024/07/31 | 1,916 | 1,938 | 1,916 | 1,938 | 600 |
| 2024/07/30 | 1,920 | 1,944 | 1,920 | 1,920 | 36,600 |
| 2024/07/29 | 1,945 | 1,945 | 1,901 | 1,934 | 800 |
| 2024/07/26 | 1,945 | 1,945 | 1,945 | 1,945 | 200 |
| 2024/07/25 | 1,913 | 1,913 | 1,912 | 1,912 | 1,600 |
| 2024/07/24 | 1,952 | 1,952 | 1,912 | 1,912 | 300 |
| 2024/07/22 | 1,911 | 1,940 | 1,911 | 1,940 | 3,200 |
| 2024/07/19 | 1,954 | 1,954 | 1,930 | 1,930 | 400 |