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
2004/12/30 550 550 550 550 1,000
2004/12/29 555 555 555 555 1,000
2004/12/28 550 550 550 550 1,000
2004/12/27 560 560 560 560 1,000
2004/12/24 550 550 540 540 3,000
2004/12/22 562 562 560 560 4,000
2004/12/21 560 560 560 560 1,000
2004/12/20 560 560 560 560 1,000
2004/12/17 556 556 556 556 1,000
2004/12/16 555 556 555 556 2,000
2004/12/15 556 556 556 556 1,000
2004/12/14 555 556 555 556 5,000
2004/12/13 554 556 554 556 3,000
2004/12/10 560 560 560 560 1,000
2004/12/09 545 545 545 545 1,000
2004/12/08 554 555 554 555 2,000
2004/12/07 551 555 550 550 6,000
2004/12/06 554 554 554 554 2,000
2004/12/03 556 558 555 555 5,000
2004/12/02 560 560 560 560 1,000
2004/12/01 564 564 564 564 1,000
2004/11/30 564 564 564 564 1,000
2004/11/29 564 564 564 564 1,000
2004/11/26 564 564 554 555 3,000
2004/11/25 564 564 564 564 2,000
2004/11/24 560 561 560 560 3,000
2004/11/22 565 565 565 565 1,000
2004/11/19 570 570 570 570 1,000
2004/11/18 571 571 571 571 1,000
2004/11/17 575 575 575 575 1,000
2004/11/16 565 565 565 565 1,000
2004/11/15 570 575 570 575 4,000
2004/11/12 575 575 575 575 1,000
2004/11/11 575 575 575 575 1,000
2004/11/10 575 576 575 576 2,000
2004/11/09 575 575 575 575 1,000
2004/11/08 570 570 570 570 1,000
2004/11/05 575 575 575 575 1,000
2004/11/04 570 570 570 570 1,000
2004/11/02 565 565 565 565 1,000
2004/11/01 569 569 569 569 1,000
2004/10/29 570 570 570 570 1,000
2004/10/28 574 574 574 574 1,000
2004/10/27 573 573 573 573 2,000
2004/10/26 573 573 573 573 1,000
2004/10/25 572 572 572 572 1,000
2004/10/22 571 571 571 571 3,000
2004/10/21 572 572 572 572 1,000
2004/10/20 575 575 575 575 1,000
2004/10/19 572 572 572 572 1,000
2004/10/18 575 575 575 575 1,000
2004/10/15 571 571 570 570 5,000
2004/10/14 570 570 570 570 1,000
2004/10/13 570 570 570 570 6,000
2004/10/12 565 566 565 565 5,000
2004/10/08 565 565 565 565 1,000
2004/10/07 553 555 550 555 7,000
2004/10/06 550 555 550 555 3,000
2004/10/05 555 555 555 555 1,000
2004/10/04 561 565 560 560 14,000
2004/10/01 555 555 555 555 1,000
2004/09/30 540 540 540 540 1,000
2004/09/29 530 535 530 530 3,000
2004/09/28 540 540 529 530 8,000
2004/09/27 560 560 560 560 1,000
2004/09/24 560 560 560 560 1,000
2004/09/22 570 570 570 570 2,000
2004/09/21 565 565 565 565 1,000
2004/09/17 570 570 570 570 1,000
2004/09/16 575 575 575 575 1,000
2004/09/15 569 570 569 570 4,000
2004/09/14 570 570 570 570 2,000
2004/09/13 575 575 575 575 1,000
2004/09/10 560 565 560 565 5,000
2004/09/09 560 560 560 560 1,000
2004/09/08 550 550 550 550 1,000
2004/09/07 555 555 555 555 1,000
2004/09/06 550 550 550 550 1,000
2004/09/03 555 555 555 555 1,000
2004/09/02 545 545 545 545 1,000
2004/09/01 540 540 540 540 1,000
2004/08/31 545 545 545 545 1,000
2004/08/30 540 540 540 540 1,000
2004/08/27 545 545 545 545 1,000
2004/08/26 550 550 550 550 1,000
2004/08/25 545 545 545 545 1,000
2004/08/24 545 545 545 545 1,000
2004/08/23 540 540 538 540 6,000
2004/08/20 545 545 545 545 1,000
2004/08/19 545 545 545 545 1,000
2004/08/18 555 555 555 555 2,000
2004/08/17 555 555 555 555 1,000
2004/08/16 555 555 555 555 1,000
2004/08/13 560 560 560 560 2,000
2004/08/12 570 570 565 565 2,000
2004/08/11 580 580 580 580 2,000
2004/08/10 570 570 570 570 1,000
2004/08/09 560 560 560 560 1,000
2004/08/06 570 570 570 570 1,000
2004/08/05 560 560 560 560 1,000
2004/08/04 565 565 565 565 1,000
2004/08/03 577 577 577 577 1,000
2004/08/02 577 580 575 575 9,000
2004/07/30 580 580 580 580 1,000
2004/07/29 580 580 580 580 1,000
2004/07/28 580 584 580 580 6,000
2004/07/27 580 585 580 585 3,000
2004/07/26 585 585 585 585 3,000
2004/07/23 590 590 590 590 1,000
2004/07/22 595 595 595 595 1,000
2004/07/21 590 600 590 600 8,000
2004/07/20 585 585 585 585 1,000
2004/07/16 590 590 590 590 1,000
2004/07/15 590 590 584 584 4,000
2004/07/14 585 585 585 585 1,000
2004/07/13 585 585 585 585 1,000
2004/07/12 580 580 580 580 1,000
2004/07/09 580 580 580 580 1,000
2004/07/08 580 580 580 580 1,000
2004/07/07 580 580 580 580 1,000
2004/07/06 580 580 580 580 1,000
2004/07/05 590 590 590 590 1,000
2004/07/02 565 565 565 565 1,000
2004/07/01 565 565 565 565 1,000
2004/06/30 557 557 557 557 1,000
2004/06/29 560 560 560 560 2,000
2004/06/28 560 560 560 560 1,000
2004/06/25 555 558 555 558 5,000
2004/06/24 555 555 555 555 1,000
2004/06/23 565 565 555 555 2,000
2004/06/22 570 570 570 570 1,000
2004/06/21 570 570 570 570 1,000
2004/06/18 575 575 570 570 2,000
2004/06/17 575 575 575 575 2,000
2004/06/16 580 580 580 580 1,000
2004/06/15 571 571 571 571 1,000
2004/06/14 580 580 580 580 1,000
2004/06/11 580 580 580 580 2,000
2004/06/10 580 580 580 580 1,000
2004/06/09 575 575 575 575 1,000
2004/06/08 580 580 580 580 1,000
2004/06/07 577 577 577 577 1,000
2004/06/04 580 580 580 580 5,000
2004/06/03 577 580 577 580 3,000
2004/06/02 575 580 575 580 6,000
2004/06/01 580 580 577 580 4,000
2004/05/31 580 580 580 580 1,000
2004/05/28 585 585 585 585 1,000
2004/05/27 580 580 579 580 3,000
2004/05/26 575 580 575 580 12,000
2004/05/25 545 580 545 580 11,000
2004/05/24 525 529 525 529 2,000
2004/05/21 510 515 510 515 2,000
2004/05/20 529 529 529 529 3,000
2004/05/19 500 515 500 515 2,000
2004/05/18 540 540 540 540 1,000
2004/05/17 560 560 525 525 8,000
2004/05/14 597 597 570 570 15,000
2004/05/13 585 595 580 595 32,000
2004/05/12 585 590 585 587 11,000
2004/05/11 588 588 575 585 14,000
2004/05/10 590 590 575 580 23,000
2004/05/07 550 590 550 580 11,000
2004/05/06 545 570 545 550 13,000
2004/04/30 545 545 535 535 5,000
2004/04/28 530 540 530 540 4,000
2004/04/27 545 545 530 530 6,000
2004/04/26 540 540 540 540 2,000
2004/04/23 545 550 540 545 4,000
2004/04/22 540 550 540 540 5,000
2004/04/21 540 540 540 540 2,000
2004/04/20 525 550 524 540 26,000
2004/04/19 506 535 506 525 10,000
2004/04/16 496 500 496 499 4,000
2004/04/15 495 495 495 495 2,000
2004/04/14 485 485 485 485 3,000
2004/04/13 480 481 480 481 6,000
2004/04/12 485 485 480 480 2,000
2004/04/09 476 476 476 476 1,000
2004/04/08 480 480 480 480 4,000
2004/04/07 479 480 479 480 5,000
2004/04/06 479 485 479 480 6,000
2004/04/05 474 476 474 476 5,000
2004/04/02 479 479 479 479 1,000
2004/03/31 480 480 475 480 3,000
2004/03/30 484 484 480 480 3,000
2004/03/29 486 487 480 480 17,000
2004/03/26 490 490 490 490 2,000
2004/03/25 490 495 485 490 13,000
2004/03/24 476 500 476 490 36,000
2004/03/23 450 455 450 455 9,000
2004/03/22 450 450 450 450 7,000
2004/03/19 454 455 450 450 5,000
2004/03/18 440 455 440 450 11,000
2004/03/17 450 450 440 445 3,000
2004/03/16 450 450 440 445 4,000
2004/03/15 445 445 445 445 5,000
2004/03/12 444 445 444 445 2,000
2004/03/11 440 445 440 445 13,000
2004/03/10 440 445 440 440 6,000
2004/03/09 425 440 425 439 16,000
2004/03/08 409 415 409 415 4,000
2004/03/05 407 407 407 407 1,000
2004/03/04 407 407 400 406 7,000
2004/03/03 410 410 409 409 3,000
2004/03/02 407 410 407 410 20,000
2004/03/01 410 410 405 410 4,000
2004/02/27 407 410 407 410 2,000
2004/02/26 410 410 410 410 4,000
2004/02/25 405 410 405 410 3,000
2004/02/24 405 405 405 405 1,000
2004/02/23 405 405 405 405 1,000
2004/02/20 400 400 400 400 2,000
2004/02/19 400 400 400 400 1,000
2004/02/18 401 402 401 402 3,000
2004/02/17 405 405 405 405 1,000
2004/02/16 400 400 400 400 1,000
2004/02/13 398 398 398 398 1,000
2004/02/12 398 398 398 398 1,000
2004/02/10 395 395 395 395 1,000
2004/02/09 391 391 391 391 1,000
2004/02/06 385 395 385 395 3,000
2004/02/05 395 395 395 395 1,000
2004/02/04 385 385 385 385 1,000
2004/02/03 395 395 395 395 1,000
2004/02/02 390 390 390 390 2,000
2004/01/30 390 390 380 380 2,000
2004/01/29 390 390 390 390 2,000
2004/01/28 400 400 400 400 1,000
2004/01/27 405 420 395 400 9,000
2004/01/26 420 425 415 420 10,000
2004/01/23 425 425 410 410 4,000
2004/01/22 410 420 410 420 3,000
2004/01/21 420 420 420 420 1,000
2004/01/20 420 420 420 420 1,000
2004/01/19 420 420 420 420 1,000
2004/01/16 420 420 420 420 2,000
2004/01/15 429 429 420 420 8,000
2004/01/14 425 429 410 429 7,000
2004/01/13 420 420 420 420 1,000
2004/01/09 399 403 399 403 3,000
2004/01/08 400 400 398 400 5,000
2004/01/07 400 400 400 400 1,000
2004/01/06 398 398 398 398 2,000
2004/01/05 390 390 380 390 14,000

このページの先頭へ