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
2002/12/30 360 360 360 360 2,000
2002/12/27 360 360 360 360 2,000
2002/12/26 355 365 355 365 2,000
2002/12/25 350 350 350 350 5,000
2002/12/24 350 350 350 350 2,000
2002/12/20 345 350 345 350 2,000
2002/12/19 345 345 345 345 1,000
2002/12/18 360 365 360 365 3,000
2002/12/17 370 370 370 370 2,000
2002/12/16 380 380 380 380 2,000
2002/12/13 380 380 380 380 1,000
2002/12/12 380 380 380 380 1,000
2002/12/11 380 380 380 380 1,000
2002/12/10 385 385 380 380 9,000
2002/12/09 380 385 380 385 2,000
2002/12/06 375 375 375 375 1,000
2002/12/05 379 380 375 375 3,000
2002/12/04 370 370 370 370 2,000
2002/12/03 370 370 370 370 1,000
2002/12/02 365 370 360 370 4,000
2002/11/29 365 365 365 365 1,000
2002/11/28 360 360 360 360 1,000
2002/11/27 350 350 350 350 2,000
2002/11/26 345 345 340 345 4,000
2002/11/25 345 345 345 345 1,000
2002/11/22 340 340 340 340 1,000
2002/11/21 350 350 350 350 1,000
2002/11/20 340 340 340 340 2,000
2002/11/19 345 345 345 345 1,000
2002/11/18 345 345 345 345 1,000
2002/11/15 340 340 340 340 2,000
2002/11/14 350 350 349 349 2,000
2002/11/13 345 345 345 345 2,000
2002/11/12 335 345 335 345 5,000
2002/11/11 345 345 345 345 2,000
2002/11/08 340 340 340 340 2,000
2002/11/07 340 340 340 340 2,000
2002/11/06 335 335 335 335 2,000
2002/11/05 345 345 345 345 1,000
2002/11/01 330 340 330 340 2,000
2002/10/31 350 350 350 350 2,000
2002/10/30 350 350 350 350 1,000
2002/10/29 340 340 340 340 1,000
2002/10/28 350 360 350 350 3,000
2002/10/25 345 350 345 345 2,000
2002/10/24 350 350 350 350 2,000
2002/10/23 350 350 350 350 2,000
2002/10/22 350 350 350 350 2,000
2002/10/21 335 350 335 350 2,000
2002/10/18 360 360 360 360 1,000
2002/10/17 355 365 355 355 2,000
2002/10/16 350 350 350 350 3,000
2002/10/15 350 350 350 350 1,000
2002/10/11 360 360 360 360 1,000
2002/10/10 355 355 355 355 1,000
2002/10/09 370 370 370 370 1,000
2002/10/08 360 360 360 360 1,000
2002/10/07 375 375 370 370 3,000
2002/10/04 375 375 375 375 1,000
2002/10/03 370 370 370 370 1,000
2002/10/02 360 370 360 370 4,000
2002/10/01 360 360 360 360 2,000
2002/09/30 360 360 360 360 2,000
2002/09/27 360 360 360 360 2,000
2002/09/26 360 360 360 360 2,000
2002/09/25 370 370 370 370 2,000
2002/09/24 360 360 360 360 2,000
2002/09/20 360 360 360 360 1,000
2002/09/19 370 370 370 370 1,000
2002/09/18 365 365 365 365 2,000
2002/09/17 360 360 360 360 1,000
2002/09/13 360 360 360 360 2,000
2002/09/12 360 360 360 360 1,000
2002/09/11 365 365 360 360 6,000
2002/09/10 356 365 356 365 6,000
2002/09/09 365 365 365 365 1,000
2002/09/06 360 360 360 360 2,000
2002/09/05 365 365 365 365 1,000
2002/09/04 365 365 365 365 1,000
2002/09/03 375 375 366 366 2,000
2002/09/02 375 375 365 365 2,000
2002/08/30 375 375 375 375 2,000
2002/08/29 375 375 375 375 1,000
2002/08/28 375 375 375 375 1,000
2002/08/27 365 365 365 365 1,000
2002/08/26 374 374 374 374 1,000
2002/08/23 370 375 360 375 15,000
2002/08/22 370 380 370 380 3,000
2002/08/21 370 370 370 370 1,000
2002/08/20 375 375 370 370 4,000
2002/08/19 370 370 370 370 2,000
2002/08/16 385 385 360 360 5,000
2002/08/15 385 385 385 385 2,000
2002/08/14 389 389 389 389 1,000
2002/08/13 380 380 380 380 2,000
2002/08/12 375 375 375 375 2,000
2002/08/09 370 370 370 370 3,000
2002/08/08 365 365 365 365 1,000
2002/08/07 365 365 365 365 1,000
2002/08/06 360 360 355 360 5,000
2002/08/05 365 375 365 375 2,000
2002/08/02 365 365 365 365 2,000
2002/08/01 370 370 365 370 2,000
2002/07/31 374 374 374 374 2,000
2002/07/30 365 365 365 365 2,000
2002/07/29 370 370 370 370 1,000
2002/07/26 375 375 375 375 1,000
2002/07/25 370 379 365 365 5,000
2002/07/24 370 370 370 370 2,000
2002/07/23 370 370 370 370 1,000
2002/07/22 380 380 380 380 1,000
2002/07/19 372 372 372 372 1,000
2002/07/18 380 380 380 380 1,000
2002/07/17 370 370 370 370 1,000
2002/07/16 370 370 370 370 5,000
2002/07/15 380 380 380 380 4,000
2002/07/12 395 395 385 385 4,000
2002/07/11 390 390 390 390 2,000
2002/07/10 380 385 380 385 7,000
2002/07/09 370 370 370 370 1,000
2002/07/08 385 385 385 385 1,000
2002/07/05 375 375 370 370 4,000
2002/07/04 370 370 370 370 1,000
2002/07/03 370 370 370 370 1,000
2002/07/02 365 365 365 365 6,000
2002/07/01 385 385 385 385 1,000
2002/06/28 385 385 385 385 2,000
2002/06/27 380 380 380 380 1,000
2002/06/26 380 380 380 380 1,000
2002/06/25 395 395 395 395 1,000
2002/06/24 376 376 375 375 2,000
2002/06/21 390 390 390 390 1,000
2002/06/20 380 380 380 380 2,000
2002/06/19 390 390 390 390 1,000
2002/06/18 380 380 380 380 1,000
2002/06/17 390 390 390 390 2,000
2002/06/14 395 395 395 395 1,000
2002/06/13 390 390 390 390 2,000
2002/06/12 380 380 380 380 2,000
2002/06/11 375 375 375 375 1,000
2002/06/10 375 375 375 375 1,000
2002/06/07 375 375 370 370 5,000
2002/06/06 375 385 375 385 2,000
2002/06/05 370 370 370 370 2,000
2002/06/04 395 395 395 395 1,000
2002/06/03 375 395 375 390 4,000
2002/05/31 375 375 375 375 1,000
2002/05/30 375 375 375 375 4,000
2002/05/29 380 380 380 380 1,000
2002/05/28 375 375 375 375 4,000
2002/05/27 375 375 375 375 5,000
2002/05/24 370 370 370 370 10,000
2002/05/23 390 390 390 390 1,000
2002/05/22 385 385 385 385 1,000
2002/05/21 385 385 385 385 1,000
2002/05/20 360 375 360 375 2,000
2002/05/17 375 375 375 375 1,000
2002/05/16 390 390 390 390 2,000
2002/05/15 390 390 390 390 2,000
2002/05/14 390 390 390 390 7,000
2002/05/13 390 390 390 390 8,000
2002/05/10 390 390 390 390 1,000
2002/05/09 380 380 380 380 2,000
2002/05/08 380 380 380 380 1,000
2002/05/07 370 370 370 370 1,000
2002/05/02 375 375 375 375 1,000
2002/05/01 375 375 375 375 1,000
2002/04/30 380 380 380 380 1,000
2002/04/26 385 390 385 390 3,000
2002/04/25 385 385 385 385 2,000
2002/04/24 385 385 385 385 1,000
2002/04/23 380 380 375 375 2,000
2002/04/22 375 375 375 375 2,000
2002/04/19 380 380 380 380 1,000
2002/04/18 375 375 375 375 2,000
2002/04/17 390 390 390 390 2,000
2002/04/16 390 390 390 390 2,000
2002/04/15 390 390 390 390 2,000
2002/04/12 390 390 390 390 6,000
2002/04/11 390 390 390 390 1,000
2002/04/10 375 375 375 375 1,000
2002/04/09 390 390 375 375 2,000
2002/04/08 375 375 375 375 1,000
2002/04/05 390 390 390 390 1,000
2002/04/04 380 380 380 380 1,000
2002/04/03 390 390 390 390 1,000
2002/04/02 370 375 370 375 6,000
2002/04/01 370 370 370 370 1,000
2002/03/29 370 370 370 370 2,000
2002/03/28 360 365 360 360 2,000
2002/03/27 360 360 350 360 6,000
2002/03/26 370 370 370 370 1,000
2002/03/25 385 385 370 370 7,000
2002/03/22 390 390 385 385 2,000
2002/03/20 390 390 385 390 4,000
2002/03/19 400 400 395 395 3,000
2002/03/18 390 390 390 390 1,000
2002/03/15 395 395 395 395 1,000
2002/03/14 410 410 400 400 3,000
2002/03/13 410 410 410 410 2,000
2002/03/12 410 410 410 410 1,000
2002/03/11 405 405 405 405 4,000
2002/03/08 395 395 395 395 1,000
2002/03/07 385 390 385 390 3,000
2002/03/06 390 390 370 370 21,000
2002/03/05 405 405 405 405 1,000
2002/03/04 430 430 430 430 1,000
2002/03/01 405 405 405 405 1,000
2002/02/28 439 439 430 430 3,000
2002/02/27 405 405 405 405 1,000
2002/02/26 430 430 430 430 1,000
2002/02/25 430 430 430 430 2,000
2002/02/22 440 440 440 440 1,000
2002/02/21 410 410 410 410 1,000
2002/02/20 440 440 440 440 1,000
2002/02/19 435 435 435 435 1,000
2002/02/18 450 450 440 440 2,000
2002/02/15 425 430 420 420 6,000
2002/02/14 415 420 415 420 2,000
2002/02/13 430 430 415 415 3,000
2002/02/12 400 400 400 400 1,000
2002/02/08 375 375 375 375 3,000
2002/02/07 380 380 380 380 1,000
2002/02/06 380 380 380 380 1,000
2002/02/05 375 375 375 375 1,000
2002/02/04 380 380 380 380 1,000
2002/02/01 375 375 375 375 2,000
2002/01/31 385 385 385 385 1,000
2002/01/30 380 380 380 380 1,000
2002/01/29 385 385 385 385 2,000
2002/01/28 390 390 390 390 1,000
2002/01/25 395 395 395 395 2,000
2002/01/24 390 395 385 395 4,000
2002/01/23 395 395 395 395 1,000
2002/01/22 400 400 400 400 1,000
2002/01/21 400 400 400 400 2,000
2002/01/18 415 415 415 415 1,000
2002/01/17 400 400 400 400 1,000
2002/01/16 410 410 410 410 1,000
2002/01/15 425 425 410 410 3,000
2002/01/11 420 420 420 420 1,000
2002/01/10 440 440 440 440 6,000
2002/01/09 440 440 440 440 2,000
2002/01/08 450 450 450 450 1,000
2002/01/07 450 450 450 450 1,000
2002/01/04 460 460 450 450 5,000

このページの先頭へ