日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/28 560 565 550 565 9,000
1999/12/22 515 525 515 525 5,000
1999/12/21 515 515 515 515 2,000
1999/12/20 505 505 500 500 2,000
1999/12/17 500 500 500 500 2,000
1999/12/15 500 500 500 500 1,000
1999/12/10 500 500 500 500 1,000
1999/12/09 497 497 496 496 2,000
1999/12/06 495 495 495 495 1,000
1999/11/25 599 599 550 550 2,000
1999/11/10 560 560 560 560 1,000
1999/11/04 531 531 531 531 1,000
1999/10/14 651 651 641 641 3,000
1999/10/13 650 650 650 650 1,000
1999/10/12 650 650 650 650 8,000
1999/10/07 640 640 640 640 1,000
1999/10/06 630 630 621 630 6,000
1999/10/05 630 630 630 630 3,000
1999/10/01 630 630 630 630 2,000
1999/09/30 630 630 630 630 1,000
1999/09/29 630 630 630 630 1,000
1999/09/27 630 630 630 630 1,000
1999/09/24 630 630 601 601 3,000
1999/09/22 615 630 615 630 2,000
1999/09/20 615 630 615 630 2,000
1999/09/10 630 630 630 630 2,000
1999/09/09 630 630 630 630 2,000
1999/08/26 635 635 635 635 3,000
1999/08/25 636 636 635 635 4,000
1999/08/24 640 640 635 635 2,000
1999/08/20 650 650 650 650 2,000
1999/08/18 630 630 630 630 1,000
1999/08/10 650 650 650 650 2,000
1999/07/30 677 677 677 677 1,000
1999/07/26 677 677 677 677 2,000
1999/07/22 661 661 661 661 2,000
1999/07/16 651 651 651 651 1,000
1999/07/15 680 680 680 680 3,000
1999/07/13 700 700 700 700 7,000
1999/07/12 700 700 700 700 2,000
1999/07/09 700 700 700 700 1,000
1999/07/08 700 700 680 700 5,000
1999/07/07 701 701 700 700 3,000
1999/07/06 700 700 700 700 1,000
1999/07/05 690 721 690 700 13,000
1999/06/29 699 699 690 690 5,000
1999/06/28 680 700 680 699 6,000
1999/06/25 640 650 640 650 2,000
1999/06/22 640 640 640 640 1,000
1999/06/21 640 640 620 640 3,000
1999/06/18 640 640 640 640 1,000
1999/06/17 644 644 644 644 1,000
1999/06/15 650 650 650 650 2,000
1999/06/10 640 650 640 650 2,000
1999/06/03 650 650 650 650 1,000
1999/05/26 635 660 635 660 3,000
1999/05/25 650 650 650 650 1,000
1999/05/24 640 640 640 640 1,000
1999/05/21 650 650 640 650 6,000
1999/05/17 660 660 650 650 2,000
1999/05/12 700 700 700 700 2,000
1999/05/11 700 700 700 700 2,000
1999/05/10 700 700 700 700 1,000
1999/05/06 700 700 700 700 2,000
1999/04/30 700 700 700 700 1,000
1999/04/28 700 700 700 700 1,000
1999/04/27 700 700 700 700 2,000
1999/04/23 700 700 699 699 4,000
1999/04/22 700 709 700 709 5,000
1999/04/20 720 720 720 720 1,000
1999/04/19 720 720 720 720 5,000
1999/04/16 750 750 710 710 4,000
1999/04/15 700 720 700 700 15,000
1999/04/14 641 660 640 660 7,000
1999/04/13 650 650 650 650 2,000
1999/04/12 650 650 650 650 6,000
1999/04/09 606 650 606 650 6,000
1999/04/08 610 619 610 619 14,000
1999/04/07 614 614 601 601 3,000
1999/04/06 615 615 615 615 1,000
1999/04/05 582 620 575 615 10,000
1999/04/02 540 560 540 560 13,000
1999/04/01 536 540 533 540 6,000
1999/03/31 533 559 533 559 2,000
1999/03/30 561 561 530 530 25,000
1999/03/29 560 570 541 560 19,000
1999/03/26 530 530 530 530 8,000
1999/03/25 430 450 420 450 6,000
1999/03/24 418 420 418 420 14,000
1999/03/23 419 419 419 419 1,000
1999/03/19 420 420 420 420 3,000
1999/03/18 400 400 400 400 1,000
1999/03/16 400 400 400 400 3,000
1999/03/15 401 401 401 401 2,000
1999/03/11 420 430 410 410 14,000
1999/03/10 420 420 420 420 1,000
1999/03/09 420 420 420 420 1,000
1999/03/08 410 410 410 410 2,000
1999/03/05 410 410 410 410 1,000
1999/03/04 415 420 410 410 3,000
1999/03/03 410 425 410 425 6,000
1999/03/02 410 410 410 410 1,000
1999/03/01 400 400 398 398 4,000
1999/02/26 392 396 392 396 6,000
1999/02/25 400 400 390 390 8,000
1999/02/24 400 400 395 395 2,000
1999/02/22 388 390 388 390 8,000
1999/02/18 385 385 385 385 1,000
1999/02/17 380 380 380 380 1,000
1999/02/16 380 380 380 380 1,000
1999/02/15 380 380 380 380 5,000
1999/02/05 380 380 380 380 1,000
1999/01/29 389 389 389 389 1,000
1999/01/25 390 390 390 390 1,000
1999/01/21 390 390 390 390 1,000
1999/01/20 390 390 390 390 1,000
1999/01/19 380 390 380 390 3,000
1999/01/08 390 390 390 390 1,000
1999/01/07 390 390 390 390 1,000

このページの先頭へ