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 |
|---|---|---|---|---|---|
| 2003/12/30 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/12/29 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/12/26 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/12/25 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/12/24 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/12/22 | 360 | 365 | 360 | 365 | 2,000 |
| 2003/12/19 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/12/18 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/12/17 | 355 | 360 | 355 | 360 | 7,000 |
| 2003/12/16 | 360 | 365 | 360 | 360 | 3,000 |
| 2003/12/15 | 360 | 365 | 358 | 365 | 18,000 |
| 2003/12/12 | 358 | 360 | 358 | 360 | 5,000 |
| 2003/12/11 | 356 | 360 | 356 | 358 | 12,000 |
| 2003/12/10 | 365 | 380 | 358 | 358 | 7,000 |
| 2003/12/09 | 365 | 365 | 360 | 360 | 5,000 |
| 2003/12/08 | 355 | 360 | 355 | 360 | 2,000 |
| 2003/12/05 | 361 | 375 | 355 | 360 | 12,000 |
| 2003/12/04 | 385 | 385 | 375 | 375 | 2,000 |
| 2003/12/03 | 375 | 385 | 375 | 385 | 3,000 |
| 2003/12/02 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/12/01 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/11/28 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/11/27 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/11/26 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/11/25 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/11/21 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/11/20 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/11/19 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/11/18 | 428 | 428 | 428 | 428 | 1,000 |
| 2003/11/17 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/11/14 | 436 | 436 | 436 | 436 | 1,000 |
| 2003/11/13 | 436 | 436 | 436 | 436 | 1,000 |
| 2003/11/12 | 437 | 437 | 437 | 437 | 1,000 |
| 2003/11/11 | 439 | 439 | 439 | 439 | 1,000 |
| 2003/11/10 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/11/07 | 435 | 436 | 435 | 436 | 2,000 |
| 2003/11/06 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/11/05 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/11/04 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/10/31 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/10/30 | 441 | 441 | 441 | 441 | 1,000 |
| 2003/10/29 | 441 | 441 | 441 | 441 | 1,000 |
| 2003/10/28 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/10/27 | 445 | 455 | 445 | 450 | 3,000 |
| 2003/10/24 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/10/23 | 450 | 450 | 440 | 440 | 2,000 |
| 2003/10/22 | 465 | 465 | 460 | 460 | 5,000 |
| 2003/10/21 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/10/20 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/10/17 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/10/16 | 420 | 440 | 420 | 440 | 2,000 |
| 2003/10/15 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/10/14 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/10/10 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/10/09 | 390 | 391 | 385 | 390 | 8,000 |
| 2003/10/08 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/10/07 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/10/06 | 380 | 400 | 380 | 400 | 6,000 |
| 2003/10/03 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/10/02 | 384 | 384 | 380 | 384 | 5,000 |
| 2003/10/01 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/09/30 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/09/29 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/09/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/09/25 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/09/24 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/09/22 | 370 | 375 | 370 | 375 | 2,000 |
| 2003/09/19 | 370 | 371 | 370 | 370 | 5,000 |
| 2003/09/18 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/09/17 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/09/16 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/09/12 | 365 | 370 | 365 | 370 | 4,000 |
| 2003/09/11 | 370 | 371 | 370 | 370 | 4,000 |
| 2003/09/10 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/09/09 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/09/08 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/09/05 | 361 | 365 | 361 | 365 | 2,000 |
| 2003/09/04 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/09/03 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/09/02 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/09/01 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/08/29 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/08/28 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/08/27 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/08/26 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/08/25 | 351 | 365 | 351 | 365 | 3,000 |
| 2003/08/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/08/21 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/08/20 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/08/19 | 372 | 372 | 370 | 370 | 2,000 |
| 2003/08/18 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/08/15 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/08/14 | 371 | 371 | 371 | 371 | 1,000 |
| 2003/08/13 | 374 | 374 | 374 | 374 | 1,000 |
| 2003/08/12 | 371 | 371 | 371 | 371 | 1,000 |
| 2003/08/11 | 371 | 373 | 370 | 370 | 7,000 |
| 2003/08/08 | 374 | 374 | 374 | 374 | 1,000 |
| 2003/08/07 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/08/06 | 375 | 375 | 374 | 374 | 2,000 |
| 2003/08/05 | 374 | 374 | 374 | 374 | 1,000 |
| 2003/08/04 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/08/01 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/07/31 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/07/30 | 380 | 380 | 379 | 379 | 2,000 |
| 2003/07/29 | 379 | 379 | 379 | 379 | 1,000 |
| 2003/07/28 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/07/25 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/07/24 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/07/23 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/07/22 | 368 | 370 | 368 | 370 | 2,000 |
| 2003/07/18 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/07/17 | 375 | 375 | 370 | 370 | 2,000 |
| 2003/07/16 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/07/15 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/07/14 | 384 | 384 | 384 | 384 | 1,000 |
| 2003/07/11 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/07/10 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/07/09 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/07/08 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/07/07 | 370 | 375 | 370 | 375 | 4,000 |
| 2003/07/04 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/07/03 | 374 | 374 | 374 | 374 | 1,000 |
| 2003/07/02 | 374 | 374 | 374 | 374 | 1,000 |
| 2003/07/01 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/06/30 | 365 | 374 | 365 | 374 | 2,000 |
| 2003/06/27 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/06/26 | 375 | 375 | 370 | 370 | 2,000 |
| 2003/06/25 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/06/24 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/06/23 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/06/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/06/19 | 366 | 366 | 366 | 366 | 1,000 |
| 2003/06/18 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/06/17 | 366 | 366 | 366 | 366 | 1,000 |
| 2003/06/16 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/06/13 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/06/12 | 385 | 385 | 383 | 383 | 2,000 |
| 2003/06/11 | 383 | 383 | 383 | 383 | 1,000 |
| 2003/06/10 | 375 | 380 | 375 | 380 | 4,000 |
| 2003/06/09 | 375 | 375 | 375 | 375 | 5,000 |
| 2003/06/06 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/06/05 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/06/04 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/06/03 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/06/02 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/05/30 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/05/29 | 370 | 375 | 370 | 375 | 3,000 |
| 2003/05/28 | 375 | 375 | 370 | 375 | 5,000 |
| 2003/05/27 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/05/26 | 384 | 384 | 384 | 384 | 1,000 |
| 2003/05/23 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/05/22 | 380 | 380 | 370 | 375 | 3,000 |
| 2003/05/21 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/05/20 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/05/19 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/05/16 | 380 | 385 | 380 | 385 | 8,000 |
| 2003/05/15 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/05/14 | 370 | 375 | 370 | 375 | 2,000 |
| 2003/05/13 | 362 | 370 | 362 | 365 | 6,000 |
| 2003/05/12 | 361 | 365 | 361 | 365 | 10,000 |
| 2003/05/09 | 351 | 360 | 351 | 360 | 4,000 |
| 2003/05/08 | 355 | 355 | 355 | 355 | 4,000 |
| 2003/05/07 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/05/06 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/05/02 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/05/01 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/04/30 | 355 | 360 | 355 | 355 | 2,000 |
| 2003/04/28 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/04/25 | 360 | 360 | 355 | 355 | 2,000 |
| 2003/04/24 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/04/23 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/04/22 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/04/21 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/04/18 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/04/17 | 340 | 385 | 340 | 360 | 14,000 |
| 2003/04/16 | 360 | 360 | 345 | 345 | 2,000 |
| 2003/04/15 | 335 | 340 | 335 | 340 | 3,000 |
| 2003/04/14 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/04/11 | 330 | 330 | 325 | 330 | 4,000 |
| 2003/04/10 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/04/09 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/04/08 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/04/07 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/04/04 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/04/03 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/04/02 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/04/01 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/03/31 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/03/28 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/03/27 | 334 | 334 | 330 | 334 | 2,000 |
| 2003/03/26 | 335 | 335 | 330 | 330 | 2,000 |
| 2003/03/25 | 340 | 340 | 330 | 335 | 4,000 |
| 2003/03/24 | 326 | 326 | 326 | 326 | 1,000 |
| 2003/03/20 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/03/19 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/03/18 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/03/17 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/03/14 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/03/13 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/03/12 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/03/11 | 340 | 345 | 330 | 340 | 5,000 |
| 2003/03/10 | 340 | 345 | 340 | 345 | 4,000 |
| 2003/03/07 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/03/06 | 331 | 331 | 331 | 331 | 1,000 |
| 2003/03/05 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/03/04 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/03/03 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/02/28 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/02/27 | 330 | 345 | 330 | 345 | 4,000 |
| 2003/02/26 | 310 | 320 | 310 | 310 | 4,000 |
| 2003/02/25 | 320 | 335 | 320 | 320 | 5,000 |
| 2003/02/24 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/02/21 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/02/20 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/02/19 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/02/18 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/02/17 | 340 | 340 | 335 | 335 | 3,000 |
| 2003/02/14 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/02/13 | 340 | 340 | 340 | 340 | 4,000 |
| 2003/02/12 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/02/10 | 340 | 340 | 340 | 340 | 6,000 |
| 2003/02/07 | 340 | 340 | 340 | 340 | 4,000 |
| 2003/02/06 | 330 | 340 | 330 | 340 | 2,000 |
| 2003/02/05 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/02/04 | 335 | 345 | 335 | 345 | 3,000 |
| 2003/02/03 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/01/31 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/01/30 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/01/29 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/01/28 | 370 | 370 | 360 | 360 | 2,000 |
| 2003/01/27 | 370 | 380 | 370 | 370 | 4,000 |
| 2003/01/24 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/01/23 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/01/22 | 370 | 370 | 370 | 370 | 6,000 |
| 2003/01/21 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/01/20 | 360 | 370 | 360 | 370 | 3,000 |
| 2003/01/17 | 340 | 360 | 340 | 350 | 4,000 |
| 2003/01/16 | 350 | 360 | 350 | 350 | 10,000 |
| 2003/01/15 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/01/14 | 355 | 355 | 350 | 350 | 2,000 |
| 2003/01/10 | 350 | 355 | 350 | 355 | 9,000 |
| 2003/01/09 | 351 | 351 | 351 | 351 | 1,000 |
| 2003/01/08 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/01/07 | 350 | 360 | 350 | 350 | 3,000 |
| 2003/01/06 | 360 | 360 | 360 | 360 | 2,000 |