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 |
---|---|---|---|---|---|
1998/12/30 | 387 | 387 | 387 | 387 | 1,000 |
1998/12/25 | 387 | 387 | 387 | 387 | 2,000 |
1998/12/22 | 355 | 355 | 355 | 355 | 4,000 |
1998/12/17 | 370 | 370 | 370 | 370 | 2,000 |
1998/12/11 | 400 | 400 | 375 | 375 | 4,000 |
1998/11/30 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/27 | 375 | 375 | 370 | 370 | 3,000 |
1998/11/26 | 375 | 375 | 375 | 375 | 3,000 |
1998/11/25 | 375 | 375 | 375 | 375 | 1,000 |
1998/11/24 | 369 | 370 | 369 | 370 | 4,000 |
1998/11/20 | 370 | 370 | 370 | 370 | 1,000 |
1998/11/05 | 390 | 390 | 390 | 390 | 1,000 |
1998/10/30 | 390 | 390 | 390 | 390 | 1,000 |
1998/10/29 | 380 | 380 | 375 | 375 | 7,000 |
1998/10/28 | 395 | 395 | 395 | 395 | 4,000 |
1998/10/26 | 399 | 399 | 399 | 399 | 1,000 |
1998/10/23 | 380 | 380 | 380 | 380 | 2,000 |
1998/10/05 | 352 | 352 | 352 | 352 | 1,000 |
1998/09/30 | 370 | 399 | 370 | 399 | 2,000 |
1998/09/25 | 400 | 400 | 400 | 400 | 1,000 |
1998/09/24 | 400 | 400 | 395 | 395 | 7,000 |
1998/09/18 | 400 | 400 | 400 | 400 | 3,000 |
1998/09/01 | 400 | 400 | 400 | 400 | 3,000 |
1998/08/31 | 400 | 400 | 400 | 400 | 11,000 |
1998/08/28 | 405 | 405 | 405 | 405 | 1,000 |
1998/08/27 | 405 | 405 | 405 | 405 | 1,000 |
1998/08/14 | 390 | 390 | 390 | 390 | 1,000 |
1998/08/13 | 400 | 400 | 400 | 400 | 2,000 |
1998/08/12 | 400 | 400 | 400 | 400 | 2,000 |
1998/08/11 | 400 | 400 | 400 | 400 | 1,000 |
1998/08/10 | 400 | 400 | 400 | 400 | 1,000 |
1998/08/07 | 400 | 400 | 400 | 400 | 2,000 |
1998/08/06 | 400 | 400 | 400 | 400 | 1,000 |
1998/07/31 | 405 | 405 | 405 | 405 | 1,000 |
1998/07/28 | 400 | 400 | 400 | 400 | 1,000 |
1998/07/23 | 400 | 406 | 391 | 406 | 3,000 |
1998/07/17 | 410 | 410 | 400 | 400 | 3,000 |
1998/07/16 | 410 | 410 | 410 | 410 | 1,000 |
1998/07/14 | 410 | 410 | 410 | 410 | 2,000 |
1998/07/10 | 400 | 410 | 400 | 410 | 3,000 |
1998/06/30 | 380 | 380 | 380 | 380 | 1,000 |
1998/06/26 | 380 | 380 | 380 | 380 | 2,000 |
1998/06/25 | 380 | 380 | 380 | 380 | 1,000 |
1998/06/24 | 370 | 370 | 370 | 370 | 1,000 |
1998/06/22 | 370 | 370 | 370 | 370 | 1,000 |
1998/06/19 | 370 | 370 | 370 | 370 | 1,000 |
1998/06/18 | 370 | 370 | 370 | 370 | 1,000 |
1998/06/16 | 370 | 370 | 370 | 370 | 2,000 |
1998/06/12 | 370 | 370 | 370 | 370 | 2,000 |
1998/06/05 | 365 | 365 | 365 | 365 | 1,000 |
1998/05/29 | 336 | 336 | 336 | 336 | 2,000 |
1998/05/27 | 390 | 390 | 390 | 390 | 1,000 |
1998/05/26 | 390 | 390 | 390 | 390 | 2,000 |
1998/05/25 | 389 | 390 | 389 | 390 | 4,000 |
1998/05/15 | 330 | 340 | 330 | 340 | 3,000 |
1998/05/13 | 330 | 350 | 330 | 350 | 6,000 |
1998/05/12 | 330 | 330 | 330 | 330 | 2,000 |
1998/05/11 | 330 | 330 | 330 | 330 | 1,000 |
1998/05/07 | 390 | 390 | 390 | 390 | 1,000 |
1998/04/30 | 390 | 390 | 390 | 390 | 4,000 |
1998/04/28 | 380 | 380 | 380 | 380 | 1,000 |
1998/04/27 | 380 | 380 | 380 | 380 | 5,000 |
1998/04/24 | 380 | 380 | 380 | 380 | 3,000 |
1998/04/22 | 380 | 380 | 380 | 380 | 1,000 |
1998/04/21 | 380 | 380 | 380 | 380 | 2,000 |
1998/04/10 | 380 | 380 | 380 | 380 | 1,000 |
1998/04/08 | 380 | 380 | 380 | 380 | 1,000 |
1998/03/31 | 400 | 400 | 400 | 400 | 1,000 |
1998/03/30 | 398 | 400 | 398 | 400 | 4,000 |
1998/03/27 | 398 | 398 | 398 | 398 | 1,000 |
1998/03/26 | 400 | 400 | 400 | 400 | 3,000 |
1998/03/25 | 399 | 400 | 395 | 400 | 7,000 |
1998/03/24 | 390 | 390 | 390 | 390 | 1,000 |
1998/03/23 | 395 | 395 | 395 | 395 | 1,000 |
1998/03/20 | 398 | 398 | 398 | 398 | 2,000 |
1998/03/19 | 398 | 398 | 398 | 398 | 1,000 |
1998/03/18 | 394 | 394 | 394 | 394 | 1,000 |
1998/03/16 | 390 | 390 | 390 | 390 | 1,000 |
1998/03/13 | 390 | 390 | 390 | 390 | 2,000 |
1998/03/12 | 380 | 380 | 380 | 380 | 1,000 |
1998/03/06 | 380 | 380 | 380 | 380 | 2,000 |
1998/03/05 | 395 | 395 | 395 | 395 | 2,000 |
1998/03/04 | 394 | 394 | 394 | 394 | 3,000 |
1998/03/02 | 395 | 395 | 393 | 393 | 2,000 |
1998/02/27 | 396 | 396 | 396 | 396 | 1,000 |
1998/02/25 | 392 | 393 | 392 | 393 | 2,000 |
1998/02/23 | 395 | 395 | 393 | 393 | 2,000 |
1998/02/18 | 395 | 400 | 395 | 400 | 4,000 |
1998/02/13 | 400 | 400 | 400 | 400 | 1,000 |
1998/02/12 | 400 | 400 | 400 | 400 | 5,000 |
1998/02/09 | 399 | 399 | 399 | 399 | 1,000 |
1998/02/06 | 400 | 400 | 400 | 400 | 1,000 |
1998/02/05 | 400 | 400 | 400 | 400 | 1,000 |
1998/01/30 | 409 | 409 | 400 | 400 | 3,000 |
1998/01/29 | 405 | 409 | 405 | 409 | 18,000 |
1998/01/28 | 410 | 410 | 405 | 405 | 5,000 |
1998/01/27 | 405 | 410 | 405 | 410 | 7,000 |
1998/01/26 | 401 | 410 | 400 | 400 | 21,000 |
1998/01/23 | 400 | 402 | 400 | 400 | 6,000 |
1998/01/22 | 400 | 400 | 400 | 400 | 1,000 |
1998/01/21 | 405 | 405 | 400 | 400 | 6,000 |
1998/01/20 | 404 | 406 | 400 | 406 | 9,000 |
1998/01/19 | 399 | 399 | 399 | 399 | 6,000 |
1998/01/16 | 390 | 405 | 390 | 399 | 5,000 |
1998/01/14 | 395 | 395 | 395 | 395 | 4,000 |
1998/01/13 | 395 | 399 | 395 | 399 | 8,000 |
1998/01/09 | 395 | 399 | 395 | 399 | 4,000 |
1998/01/08 | 390 | 390 | 390 | 390 | 1,000 |
1998/01/07 | 395 | 395 | 390 | 392 | 8,000 |
1998/01/06 | 398 | 398 | 395 | 395 | 7,000 |
1998/01/05 | 392 | 395 | 392 | 395 | 2,000 |