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 |
---|---|---|---|---|---|
2001/12/28 | 425 | 425 | 425 | 425 | 2,000 |
2001/12/27 | 425 | 425 | 425 | 425 | 1,000 |
2001/12/26 | 410 | 410 | 410 | 410 | 2,000 |
2001/12/25 | 410 | 410 | 410 | 410 | 7,000 |
2001/12/21 | 410 | 410 | 410 | 410 | 5,000 |
2001/12/20 | 420 | 420 | 410 | 410 | 2,000 |
2001/12/19 | 400 | 400 | 395 | 400 | 5,000 |
2001/12/18 | 405 | 405 | 405 | 405 | 1,000 |
2001/12/17 | 415 | 415 | 415 | 415 | 1,000 |
2001/12/14 | 405 | 405 | 405 | 405 | 1,000 |
2001/12/13 | 400 | 400 | 400 | 400 | 2,000 |
2001/12/12 | 390 | 390 | 390 | 390 | 1,000 |
2001/12/11 | 390 | 404 | 390 | 390 | 13,000 |
2001/12/10 | 400 | 400 | 400 | 400 | 1,000 |
2001/12/07 | 400 | 400 | 400 | 400 | 1,000 |
2001/12/06 | 400 | 400 | 400 | 400 | 1,000 |
2001/12/05 | 390 | 390 | 390 | 390 | 3,000 |
2001/12/04 | 395 | 395 | 395 | 395 | 1,000 |
2001/12/03 | 400 | 400 | 400 | 400 | 1,000 |
2001/11/30 | 410 | 410 | 400 | 400 | 4,000 |
2001/11/29 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/28 | 420 | 420 | 410 | 410 | 10,000 |
2001/11/27 | 430 | 435 | 425 | 425 | 5,000 |
2001/11/26 | 400 | 420 | 400 | 420 | 5,000 |
2001/11/22 | 400 | 400 | 400 | 400 | 5,000 |
2001/11/21 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/20 | 420 | 420 | 410 | 410 | 6,000 |
2001/11/19 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/16 | 415 | 415 | 415 | 415 | 1,000 |
2001/11/15 | 415 | 415 | 415 | 415 | 1,000 |
2001/11/14 | 420 | 420 | 420 | 420 | 1,000 |
2001/11/13 | 420 | 424 | 420 | 420 | 4,000 |
2001/11/12 | 435 | 435 | 430 | 430 | 10,000 |
2001/11/09 | 435 | 435 | 435 | 435 | 2,000 |
2001/11/08 | 425 | 435 | 425 | 435 | 3,000 |
2001/11/07 | 425 | 425 | 425 | 425 | 1,000 |
2001/11/06 | 410 | 420 | 409 | 420 | 10,000 |
2001/11/05 | 400 | 410 | 400 | 410 | 5,000 |
2001/11/02 | 410 | 410 | 395 | 400 | 8,000 |
2001/11/01 | 413 | 413 | 413 | 413 | 1,000 |
2001/10/31 | 400 | 410 | 400 | 400 | 3,000 |
2001/10/30 | 410 | 410 | 410 | 410 | 1,000 |
2001/10/29 | 420 | 420 | 420 | 420 | 3,000 |
2001/10/26 | 430 | 440 | 430 | 435 | 5,000 |
2001/10/25 | 415 | 420 | 405 | 415 | 17,000 |
2001/10/24 | 400 | 400 | 400 | 400 | 6,000 |
2001/10/23 | 410 | 410 | 400 | 400 | 6,000 |
2001/10/22 | 415 | 415 | 410 | 410 | 5,000 |
2001/10/19 | 425 | 425 | 425 | 425 | 1,000 |
2001/10/18 | 430 | 430 | 430 | 430 | 1,000 |
2001/10/17 | 420 | 420 | 420 | 420 | 1,000 |
2001/10/16 | 430 | 430 | 430 | 430 | 1,000 |
2001/10/15 | 410 | 410 | 410 | 410 | 1,000 |
2001/10/12 | 410 | 420 | 410 | 420 | 3,000 |
2001/10/11 | 420 | 420 | 400 | 400 | 7,000 |
2001/10/10 | 420 | 420 | 405 | 410 | 10,000 |
2001/10/09 | 410 | 415 | 410 | 415 | 3,000 |
2001/10/05 | 436 | 436 | 435 | 435 | 3,000 |
2001/10/04 | 445 | 445 | 445 | 445 | 1,000 |
2001/10/03 | 450 | 450 | 450 | 450 | 4,000 |
2001/10/02 | 430 | 430 | 430 | 430 | 1,000 |
2001/10/01 | 440 | 440 | 440 | 440 | 1,000 |
2001/09/28 | 440 | 440 | 440 | 440 | 2,000 |
2001/09/27 | 430 | 430 | 430 | 430 | 1,000 |
2001/09/26 | 440 | 440 | 430 | 435 | 4,000 |
2001/09/25 | 440 | 440 | 420 | 435 | 6,000 |
2001/09/21 | 425 | 425 | 425 | 425 | 1,000 |
2001/09/20 | 435 | 435 | 435 | 435 | 1,000 |
2001/09/19 | 425 | 425 | 425 | 425 | 1,000 |
2001/09/18 | 435 | 435 | 435 | 435 | 1,000 |
2001/09/17 | 415 | 430 | 415 | 420 | 3,000 |
2001/09/14 | 415 | 425 | 415 | 425 | 5,000 |
2001/09/13 | 405 | 410 | 401 | 410 | 9,000 |
2001/09/12 | 400 | 400 | 400 | 400 | 1,000 |
2001/09/11 | 475 | 475 | 475 | 475 | 1,000 |
2001/09/10 | 475 | 475 | 470 | 470 | 6,000 |
2001/09/07 | 475 | 475 | 475 | 475 | 1,000 |
2001/09/06 | 460 | 460 | 460 | 460 | 2,000 |
2001/09/05 | 470 | 470 | 460 | 460 | 2,000 |
2001/09/04 | 470 | 470 | 470 | 470 | 2,000 |
2001/09/03 | 470 | 470 | 470 | 470 | 1,000 |
2001/08/31 | 450 | 450 | 450 | 450 | 1,000 |
2001/08/30 | 470 | 470 | 470 | 470 | 1,000 |
2001/08/29 | 490 | 490 | 460 | 465 | 7,000 |
2001/08/28 | 515 | 515 | 490 | 490 | 21,000 |
2001/08/27 | 423 | 530 | 423 | 515 | 40,000 |
2001/08/24 | 425 | 425 | 416 | 420 | 12,000 |
2001/08/23 | 430 | 440 | 424 | 424 | 12,000 |
2001/08/22 | 440 | 440 | 420 | 420 | 5,000 |
2001/08/21 | 450 | 450 | 440 | 440 | 13,000 |
2001/08/20 | 460 | 460 | 445 | 450 | 14,000 |
2001/08/17 | 470 | 470 | 470 | 470 | 1,000 |
2001/08/16 | 460 | 460 | 460 | 460 | 1,000 |
2001/08/15 | 460 | 460 | 460 | 460 | 1,000 |
2001/08/14 | 465 | 470 | 455 | 470 | 9,000 |
2001/08/13 | 470 | 470 | 470 | 470 | 2,000 |
2001/08/10 | 470 | 470 | 470 | 470 | 4,000 |
2001/08/09 | 460 | 460 | 460 | 460 | 1,000 |
2001/08/08 | 460 | 460 | 460 | 460 | 1,000 |
2001/08/07 | 470 | 470 | 470 | 470 | 2,000 |
2001/08/06 | 465 | 470 | 465 | 470 | 2,000 |
2001/08/03 | 470 | 470 | 470 | 470 | 2,000 |
2001/08/02 | 465 | 465 | 465 | 465 | 1,000 |
2001/08/01 | 470 | 470 | 470 | 470 | 5,000 |
2001/07/31 | 485 | 485 | 475 | 475 | 3,000 |
2001/07/30 | 491 | 491 | 480 | 480 | 5,000 |
2001/07/27 | 500 | 500 | 500 | 500 | 1,000 |
2001/07/26 | 495 | 495 | 495 | 495 | 1,000 |
2001/07/25 | 500 | 500 | 495 | 500 | 5,000 |
2001/07/24 | 500 | 500 | 500 | 500 | 1,000 |
2001/07/23 | 515 | 515 | 505 | 505 | 3,000 |
2001/07/19 | 510 | 514 | 510 | 514 | 10,000 |
2001/07/18 | 510 | 545 | 510 | 510 | 19,000 |
2001/07/17 | 505 | 505 | 505 | 505 | 1,000 |
2001/07/16 | 495 | 500 | 495 | 500 | 2,000 |
2001/07/13 | 495 | 500 | 495 | 495 | 6,000 |
2001/07/12 | 490 | 490 | 490 | 490 | 1,000 |
2001/07/11 | 490 | 490 | 490 | 490 | 1,000 |
2001/07/10 | 490 | 490 | 490 | 490 | 5,000 |
2001/07/09 | 490 | 490 | 490 | 490 | 1,000 |
2001/07/06 | 481 | 481 | 481 | 481 | 1,000 |
2001/07/05 | 485 | 485 | 480 | 480 | 4,000 |
2001/07/04 | 480 | 480 | 480 | 480 | 1,000 |
2001/07/03 | 485 | 485 | 485 | 485 | 1,000 |
2001/07/02 | 485 | 485 | 485 | 485 | 2,000 |
2001/06/29 | 490 | 490 | 490 | 490 | 2,000 |
2001/06/28 | 490 | 490 | 490 | 490 | 2,000 |
2001/06/27 | 490 | 490 | 490 | 490 | 1,000 |
2001/06/26 | 500 | 500 | 500 | 500 | 2,000 |
2001/06/25 | 490 | 490 | 490 | 490 | 1,000 |
2001/06/22 | 485 | 485 | 485 | 485 | 1,000 |
2001/06/21 | 490 | 490 | 490 | 490 | 2,000 |
2001/06/20 | 490 | 490 | 490 | 490 | 2,000 |
2001/06/19 | 490 | 490 | 490 | 490 | 1,000 |
2001/06/18 | 495 | 495 | 495 | 495 | 3,000 |
2001/06/15 | 490 | 490 | 490 | 490 | 1,000 |
2001/06/14 | 520 | 520 | 520 | 520 | 1,000 |
2001/06/13 | 500 | 500 | 500 | 500 | 1,000 |
2001/06/12 | 485 | 485 | 485 | 485 | 1,000 |
2001/06/11 | 505 | 510 | 500 | 500 | 8,000 |
2001/06/08 | 520 | 520 | 520 | 520 | 1,000 |
2001/06/07 | 500 | 500 | 500 | 500 | 1,000 |
2001/06/06 | 506 | 506 | 506 | 506 | 1,000 |
2001/06/05 | 515 | 515 | 515 | 515 | 2,000 |
2001/06/04 | 520 | 520 | 520 | 520 | 1,000 |
2001/06/01 | 525 | 530 | 525 | 530 | 2,000 |
2001/05/31 | 540 | 540 | 540 | 540 | 2,000 |
2001/05/30 | 540 | 540 | 540 | 540 | 3,000 |
2001/05/29 | 545 | 545 | 545 | 545 | 3,000 |
2001/05/28 | 540 | 545 | 540 | 545 | 5,000 |
2001/05/25 | 547 | 550 | 546 | 546 | 3,000 |
2001/05/24 | 555 | 560 | 540 | 545 | 13,000 |
2001/05/23 | 545 | 550 | 545 | 545 | 12,000 |
2001/05/22 | 530 | 540 | 530 | 535 | 6,000 |
2001/05/21 | 520 | 525 | 520 | 525 | 3,000 |
2001/05/18 | 525 | 525 | 520 | 525 | 7,000 |
2001/05/17 | 530 | 530 | 525 | 525 | 3,000 |
2001/05/16 | 530 | 530 | 530 | 530 | 1,000 |
2001/05/15 | 530 | 530 | 525 | 525 | 3,000 |
2001/05/14 | 530 | 540 | 530 | 530 | 6,000 |
2001/05/11 | 530 | 530 | 525 | 530 | 6,000 |
2001/05/10 | 530 | 530 | 530 | 530 | 1,000 |
2001/05/09 | 520 | 525 | 520 | 520 | 8,000 |
2001/05/08 | 520 | 520 | 520 | 520 | 1,000 |
2001/05/07 | 535 | 535 | 525 | 525 | 2,000 |
2001/05/02 | 525 | 525 | 525 | 525 | 1,000 |
2001/05/01 | 525 | 525 | 520 | 520 | 2,000 |
2001/04/27 | 530 | 530 | 525 | 525 | 5,000 |
2001/04/26 | 520 | 530 | 520 | 525 | 11,000 |
2001/04/25 | 510 | 530 | 510 | 525 | 19,000 |
2001/04/24 | 510 | 510 | 510 | 510 | 2,000 |
2001/04/23 | 510 | 510 | 510 | 510 | 3,000 |
2001/04/20 | 510 | 510 | 505 | 505 | 2,000 |
2001/04/19 | 505 | 505 | 490 | 505 | 8,000 |
2001/04/18 | 475 | 490 | 475 | 490 | 10,000 |
2001/04/17 | 465 | 475 | 465 | 475 | 4,000 |
2001/04/16 | 465 | 480 | 465 | 475 | 4,000 |
2001/04/13 | 460 | 460 | 460 | 460 | 1,000 |
2001/04/12 | 460 | 460 | 460 | 460 | 1,000 |
2001/04/11 | 470 | 470 | 460 | 460 | 2,000 |
2001/04/10 | 450 | 450 | 450 | 450 | 4,000 |
2001/04/09 | 450 | 450 | 450 | 450 | 1,000 |
2001/04/06 | 445 | 445 | 441 | 445 | 5,000 |
2001/04/05 | 445 | 445 | 445 | 445 | 1,000 |
2001/04/04 | 440 | 440 | 440 | 440 | 4,000 |
2001/04/03 | 436 | 436 | 436 | 436 | 1,000 |
2001/04/02 | 436 | 440 | 436 | 440 | 2,000 |
2001/03/30 | 440 | 440 | 440 | 440 | 2,000 |
2001/03/29 | 440 | 440 | 440 | 440 | 2,000 |
2001/03/28 | 450 | 450 | 445 | 445 | 2,000 |
2001/03/27 | 450 | 455 | 450 | 455 | 2,000 |
2001/03/26 | 455 | 455 | 450 | 450 | 3,000 |
2001/03/23 | 455 | 455 | 455 | 455 | 1,000 |
2001/03/22 | 460 | 460 | 454 | 454 | 5,000 |
2001/03/21 | 450 | 450 | 450 | 450 | 1,000 |
2001/03/19 | 450 | 450 | 450 | 450 | 1,000 |
2001/03/16 | 450 | 450 | 450 | 450 | 1,000 |
2001/03/15 | 445 | 445 | 445 | 445 | 1,000 |
2001/03/14 | 450 | 450 | 450 | 450 | 1,000 |
2001/03/13 | 440 | 440 | 440 | 440 | 1,000 |
2001/03/12 | 455 | 455 | 455 | 455 | 2,000 |
2001/03/09 | 450 | 450 | 445 | 445 | 2,000 |
2001/03/08 | 459 | 459 | 455 | 455 | 3,000 |
2001/03/07 | 460 | 460 | 460 | 460 | 1,000 |
2001/03/06 | 458 | 458 | 458 | 458 | 1,000 |
2001/03/05 | 455 | 455 | 455 | 455 | 1,000 |
2001/03/02 | 456 | 456 | 455 | 456 | 5,000 |
2001/03/01 | 462 | 462 | 462 | 462 | 1,000 |
2001/02/28 | 450 | 455 | 450 | 450 | 7,000 |
2001/02/27 | 450 | 450 | 448 | 450 | 5,000 |
2001/02/26 | 445 | 445 | 445 | 445 | 1,000 |
2001/02/23 | 435 | 435 | 435 | 435 | 1,000 |
2001/02/22 | 430 | 430 | 425 | 430 | 5,000 |
2001/02/21 | 440 | 440 | 440 | 440 | 2,000 |
2001/02/20 | 450 | 450 | 450 | 450 | 1,000 |
2001/02/19 | 450 | 450 | 450 | 450 | 1,000 |
2001/02/16 | 450 | 450 | 450 | 450 | 5,000 |
2001/02/15 | 445 | 445 | 445 | 445 | 1,000 |
2001/02/14 | 455 | 455 | 450 | 450 | 4,000 |
2001/02/13 | 450 | 450 | 450 | 450 | 2,000 |
2001/02/09 | 455 | 455 | 450 | 450 | 2,000 |
2001/02/08 | 470 | 470 | 465 | 465 | 3,000 |
2001/02/07 | 470 | 470 | 470 | 470 | 2,000 |
2001/02/06 | 470 | 470 | 470 | 470 | 2,000 |
2001/02/05 | 470 | 470 | 470 | 470 | 1,000 |
2001/02/02 | 470 | 470 | 470 | 470 | 1,000 |
2001/02/01 | 460 | 460 | 460 | 460 | 2,000 |
2001/01/31 | 495 | 495 | 475 | 480 | 7,000 |
2001/01/30 | 500 | 500 | 490 | 500 | 13,000 |
2001/01/29 | 500 | 500 | 500 | 500 | 9,000 |
2001/01/26 | 500 | 505 | 490 | 500 | 12,000 |
2001/01/25 | 485 | 510 | 485 | 510 | 10,000 |
2001/01/24 | 455 | 485 | 450 | 485 | 7,000 |
2001/01/23 | 455 | 455 | 455 | 455 | 2,000 |
2001/01/22 | 435 | 440 | 430 | 440 | 3,000 |
2001/01/19 | 440 | 440 | 440 | 440 | 2,000 |
2001/01/18 | 435 | 440 | 435 | 440 | 4,000 |
2001/01/17 | 430 | 430 | 430 | 430 | 5,000 |
2001/01/16 | 425 | 425 | 425 | 425 | 1,000 |
2001/01/15 | 420 | 420 | 420 | 420 | 2,000 |
2001/01/12 | 420 | 420 | 420 | 420 | 1,000 |
2001/01/11 | 415 | 415 | 415 | 415 | 1,000 |
2001/01/10 | 420 | 420 | 420 | 420 | 5,000 |
2001/01/09 | 420 | 420 | 410 | 415 | 5,000 |
2001/01/05 | 420 | 420 | 420 | 420 | 1,000 |
2001/01/04 | 410 | 415 | 410 | 415 | 4,000 |