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 |
|---|---|---|---|---|---|
| 2006/12/29 | 585 | 585 | 580 | 580 | 2,000 |
| 2006/12/28 | 570 | 572 | 570 | 572 | 2,000 |
| 2006/12/27 | 561 | 570 | 561 | 570 | 2,000 |
| 2006/12/26 | 561 | 561 | 561 | 561 | 1,000 |
| 2006/12/25 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/12/22 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/12/21 | 560 | 570 | 560 | 570 | 4,000 |
| 2006/12/20 | 557 | 559 | 557 | 559 | 2,000 |
| 2006/12/19 | 557 | 580 | 557 | 557 | 3,000 |
| 2006/12/15 | 555 | 556 | 555 | 556 | 2,000 |
| 2006/12/13 | 569 | 570 | 550 | 551 | 6,000 |
| 2006/12/12 | 533 | 570 | 533 | 570 | 6,000 |
| 2006/12/08 | 526 | 541 | 526 | 533 | 8,000 |
| 2006/12/07 | 520 | 525 | 520 | 525 | 2,000 |
| 2006/12/06 | 540 | 540 | 537 | 537 | 2,000 |
| 2006/12/05 | 519 | 520 | 519 | 520 | 2,000 |
| 2006/12/04 | 519 | 520 | 519 | 519 | 4,000 |
| 2006/12/01 | 506 | 519 | 506 | 519 | 5,000 |
| 2006/11/30 | 503 | 503 | 503 | 503 | 1,000 |
| 2006/11/29 | 505 | 505 | 499 | 504 | 7,000 |
| 2006/11/28 | 519 | 519 | 519 | 519 | 1,000 |
| 2006/11/27 | 519 | 519 | 519 | 519 | 1,000 |
| 2006/11/24 | 510 | 511 | 510 | 510 | 6,000 |
| 2006/11/22 | 519 | 519 | 519 | 519 | 1,000 |
| 2006/11/21 | 520 | 523 | 520 | 523 | 2,000 |
| 2006/11/20 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/11/17 | 515 | 530 | 515 | 530 | 6,000 |
| 2006/11/16 | 516 | 517 | 516 | 517 | 2,000 |
| 2006/11/15 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/11/14 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/11/10 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/11/09 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/11/08 | 529 | 530 | 529 | 530 | 4,000 |
| 2006/11/02 | 540 | 540 | 539 | 540 | 3,000 |
| 2006/11/01 | 540 | 541 | 536 | 541 | 5,000 |
| 2006/10/30 | 525 | 526 | 515 | 515 | 3,000 |
| 2006/10/27 | 530 | 535 | 530 | 535 | 2,000 |
| 2006/10/26 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/10/25 | 537 | 537 | 537 | 537 | 1,000 |
| 2006/10/24 | 530 | 535 | 530 | 535 | 2,000 |
| 2006/10/23 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/10/20 | 521 | 521 | 521 | 521 | 1,000 |
| 2006/10/19 | 515 | 515 | 515 | 515 | 2,000 |
| 2006/10/18 | 506 | 510 | 506 | 510 | 6,000 |
| 2006/10/17 | 503 | 504 | 503 | 504 | 3,000 |
| 2006/10/16 | 501 | 501 | 501 | 501 | 1,000 |
| 2006/10/13 | 520 | 520 | 502 | 502 | 7,000 |
| 2006/10/12 | 561 | 561 | 513 | 520 | 23,000 |
| 2006/10/11 | 580 | 580 | 578 | 579 | 3,000 |
| 2006/10/10 | 580 | 581 | 580 | 580 | 6,000 |
| 2006/10/05 | 580 | 581 | 580 | 581 | 2,000 |
| 2006/10/04 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/10/03 | 580 | 581 | 580 | 581 | 4,000 |
| 2006/09/29 | 621 | 622 | 588 | 588 | 8,000 |
| 2006/09/28 | 600 | 606 | 600 | 605 | 5,000 |
| 2006/09/27 | 580 | 581 | 580 | 581 | 2,000 |
| 2006/09/26 | 588 | 588 | 587 | 587 | 2,000 |
| 2006/09/25 | 587 | 587 | 587 | 587 | 1,000 |
| 2006/09/22 | 595 | 595 | 595 | 595 | 1,000 |
| 2006/09/21 | 579 | 580 | 579 | 580 | 4,000 |
| 2006/09/20 | 584 | 585 | 582 | 583 | 4,000 |
| 2006/09/19 | 600 | 601 | 600 | 601 | 2,000 |
| 2006/09/15 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/09/14 | 600 | 601 | 600 | 600 | 3,000 |
| 2006/09/13 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/09/12 | 630 | 630 | 629 | 629 | 3,000 |
| 2006/09/07 | 630 | 630 | 630 | 630 | 2,000 |
| 2006/09/06 | 629 | 630 | 629 | 630 | 6,000 |
| 2006/09/05 | 635 | 635 | 630 | 630 | 2,000 |
| 2006/09/04 | 629 | 630 | 629 | 630 | 2,000 |
| 2006/08/31 | 632 | 634 | 632 | 633 | 4,000 |
| 2006/08/30 | 634 | 634 | 633 | 633 | 4,000 |
| 2006/08/29 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/08/25 | 634 | 634 | 634 | 634 | 1,000 |
| 2006/08/24 | 634 | 635 | 634 | 634 | 3,000 |
| 2006/08/23 | 640 | 640 | 640 | 640 | 4,000 |
| 2006/08/22 | 640 | 640 | 635 | 640 | 8,000 |
| 2006/08/21 | 611 | 641 | 610 | 640 | 12,000 |
| 2006/08/18 | 616 | 616 | 590 | 590 | 45,000 |
| 2006/08/17 | 616 | 616 | 615 | 615 | 9,000 |
| 2006/08/16 | 630 | 631 | 615 | 615 | 12,000 |
| 2006/08/15 | 630 | 630 | 630 | 630 | 4,000 |
| 2006/08/14 | 602 | 630 | 590 | 630 | 6,000 |
| 2006/08/11 | 637 | 637 | 637 | 637 | 2,000 |
| 2006/08/10 | 640 | 641 | 640 | 640 | 4,000 |
| 2006/08/09 | 640 | 640 | 640 | 640 | 8,000 |
| 2006/08/07 | 641 | 641 | 639 | 640 | 7,000 |
| 2006/08/04 | 640 | 641 | 640 | 640 | 6,000 |
| 2006/08/03 | 641 | 641 | 640 | 640 | 12,000 |
| 2006/08/02 | 640 | 640 | 640 | 640 | 4,000 |
| 2006/07/31 | 650 | 650 | 639 | 640 | 10,000 |
| 2006/07/28 | 670 | 670 | 630 | 650 | 8,000 |
| 2006/07/27 | 680 | 681 | 680 | 680 | 6,000 |
| 2006/07/26 | 703 | 703 | 703 | 703 | 1,000 |
| 2006/07/25 | 710 | 710 | 703 | 703 | 3,000 |
| 2006/07/24 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/07/21 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/07/20 | 718 | 720 | 718 | 720 | 2,000 |
| 2006/07/19 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/07/18 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/07/14 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/07/13 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/07/12 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/07/11 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/07/10 | 770 | 770 | 770 | 770 | 2,000 |
| 2006/07/05 | 745 | 745 | 745 | 745 | 1,000 |
| 2006/07/03 | 750 | 750 | 750 | 750 | 2,000 |
| 2006/06/30 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/06/29 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/06/28 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/06/27 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/06/26 | 764 | 765 | 764 | 765 | 2,000 |
| 2006/06/23 | 780 | 780 | 765 | 765 | 2,000 |
| 2006/06/22 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/06/21 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/06/20 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/06/19 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/06/16 | 760 | 780 | 760 | 780 | 3,000 |
| 2006/06/15 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/06/14 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/06/12 | 780 | 780 | 780 | 780 | 2,000 |
| 2006/06/07 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/06/06 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/06/05 | 825 | 825 | 825 | 825 | 2,000 |
| 2006/06/02 | 824 | 830 | 824 | 825 | 25,000 |
| 2006/06/01 | 824 | 825 | 824 | 825 | 2,000 |
| 2006/05/31 | 824 | 825 | 824 | 825 | 5,000 |
| 2006/05/30 | 846 | 846 | 825 | 825 | 5,000 |
| 2006/05/29 | 846 | 846 | 846 | 846 | 1,000 |
| 2006/05/25 | 836 | 837 | 836 | 837 | 2,000 |
| 2006/05/23 | 835 | 835 | 832 | 833 | 8,000 |
| 2006/05/22 | 832 | 833 | 832 | 833 | 9,000 |
| 2006/05/19 | 832 | 833 | 832 | 833 | 40,000 |
| 2006/05/18 | 831 | 834 | 830 | 834 | 6,000 |
| 2006/05/17 | 834 | 835 | 834 | 835 | 6,000 |
| 2006/05/15 | 825 | 826 | 824 | 825 | 8,000 |
| 2006/05/12 | 835 | 835 | 829 | 830 | 8,000 |
| 2006/05/11 | 835 | 835 | 834 | 835 | 6,000 |
| 2006/05/10 | 835 | 835 | 832 | 835 | 3,000 |
| 2006/05/09 | 832 | 832 | 832 | 832 | 1,000 |
| 2006/05/08 | 829 | 830 | 829 | 830 | 2,000 |
| 2006/05/02 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/05/01 | 830 | 830 | 830 | 830 | 7,000 |
| 2006/04/28 | 831 | 831 | 829 | 830 | 6,000 |
| 2006/04/27 | 825 | 830 | 825 | 830 | 5,000 |
| 2006/04/26 | 825 | 825 | 825 | 825 | 3,000 |
| 2006/04/25 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/04/24 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/04/19 | 835 | 835 | 835 | 835 | 1,000 |
| 2006/04/18 | 825 | 825 | 825 | 825 | 1,000 |
| 2006/04/17 | 839 | 839 | 825 | 825 | 16,000 |
| 2006/04/14 | 841 | 850 | 840 | 842 | 13,000 |
| 2006/04/13 | 835 | 835 | 834 | 835 | 8,000 |
| 2006/04/12 | 829 | 835 | 829 | 835 | 5,000 |
| 2006/04/11 | 825 | 826 | 825 | 826 | 9,000 |
| 2006/04/10 | 824 | 832 | 824 | 825 | 40,000 |
| 2006/04/07 | 815 | 824 | 815 | 824 | 4,000 |
| 2006/04/06 | 810 | 810 | 809 | 810 | 9,000 |
| 2006/04/05 | 839 | 842 | 839 | 840 | 4,000 |
| 2006/04/04 | 750 | 849 | 750 | 842 | 93,000 |
| 2006/04/03 | 742 | 743 | 742 | 743 | 4,000 |
| 2006/03/30 | 740 | 741 | 739 | 740 | 10,000 |
| 2006/03/29 | 740 | 741 | 739 | 740 | 4,000 |
| 2006/03/28 | 740 | 741 | 740 | 740 | 10,000 |
| 2006/03/27 | 741 | 741 | 740 | 740 | 2,000 |
| 2006/03/24 | 716 | 744 | 716 | 734 | 21,000 |
| 2006/03/23 | 706 | 706 | 706 | 706 | 2,000 |
| 2006/03/22 | 707 | 707 | 705 | 705 | 4,000 |
| 2006/03/20 | 705 | 707 | 705 | 707 | 2,000 |
| 2006/03/17 | 705 | 710 | 705 | 710 | 6,000 |
| 2006/03/15 | 710 | 715 | 700 | 715 | 28,000 |
| 2006/03/10 | 715 | 715 | 715 | 715 | 2,000 |
| 2006/03/09 | 716 | 716 | 715 | 715 | 2,000 |
| 2006/03/07 | 720 | 720 | 720 | 720 | 1,000 |
| 2006/03/01 | 747 | 749 | 740 | 740 | 5,000 |
| 2006/02/28 | 750 | 750 | 749 | 749 | 3,000 |
| 2006/02/27 | 685 | 750 | 685 | 750 | 17,000 |
| 2006/02/24 | 675 | 675 | 669 | 670 | 8,000 |
| 2006/02/23 | 660 | 696 | 660 | 680 | 8,000 |
| 2006/02/22 | 670 | 670 | 649 | 650 | 24,000 |
| 2006/02/21 | 649 | 651 | 641 | 650 | 17,000 |
| 2006/02/20 | 670 | 748 | 653 | 655 | 9,000 |
| 2006/02/17 | 754 | 754 | 748 | 749 | 12,000 |
| 2006/02/16 | 771 | 772 | 741 | 752 | 10,000 |
| 2006/02/15 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/02/10 | 811 | 812 | 800 | 800 | 6,000 |
| 2006/02/08 | 818 | 819 | 815 | 815 | 4,000 |
| 2006/02/07 | 811 | 815 | 811 | 811 | 8,000 |
| 2006/02/06 | 812 | 814 | 809 | 810 | 9,000 |
| 2006/02/03 | 811 | 813 | 811 | 813 | 2,000 |
| 2006/02/02 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/02/01 | 820 | 830 | 820 | 830 | 3,000 |
| 2006/01/31 | 860 | 860 | 830 | 830 | 5,000 |
| 2006/01/30 | 865 | 865 | 859 | 865 | 10,000 |
| 2006/01/27 | 861 | 861 | 859 | 860 | 3,000 |
| 2006/01/26 | 884 | 885 | 860 | 860 | 6,000 |
| 2006/01/25 | 869 | 890 | 869 | 890 | 6,000 |
| 2006/01/24 | 870 | 870 | 869 | 870 | 12,000 |
| 2006/01/23 | 860 | 860 | 860 | 860 | 1,000 |
| 2006/01/20 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/01/19 | 883 | 884 | 880 | 880 | 4,000 |
| 2006/01/18 | 900 | 901 | 900 | 900 | 4,000 |
| 2006/01/17 | 918 | 919 | 918 | 919 | 12,000 |
| 2006/01/16 | 939 | 940 | 935 | 935 | 8,000 |
| 2006/01/13 | 945 | 945 | 940 | 943 | 9,000 |
| 2006/01/12 | 964 | 969 | 964 | 968 | 12,000 |
| 2006/01/11 | 970 | 971 | 960 | 970 | 16,000 |
| 2006/01/10 | 934 | 985 | 925 | 985 | 31,000 |
| 2006/01/06 | 911 | 932 | 910 | 925 | 13,000 |
| 2006/01/05 | 869 | 920 | 868 | 888 | 21,000 |
| 2006/01/04 | 846 | 869 | 846 | 869 | 6,000 |