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 |
---|---|---|---|---|---|
2007/12/27 | 380 | 380 | 380 | 380 | 11,000 |
2007/12/25 | 380 | 380 | 380 | 380 | 2,000 |
2007/12/21 | 380 | 380 | 380 | 380 | 1,000 |
2007/12/20 | 369 | 380 | 369 | 380 | 6,000 |
2007/12/18 | 385 | 385 | 370 | 370 | 4,000 |
2007/12/17 | 389 | 390 | 388 | 388 | 5,000 |
2007/12/12 | 390 | 390 | 390 | 390 | 1,000 |
2007/12/11 | 389 | 390 | 389 | 390 | 2,000 |
2007/12/10 | 400 | 400 | 399 | 399 | 5,000 |
2007/12/05 | 400 | 400 | 400 | 400 | 1,000 |
2007/12/04 | 410 | 410 | 410 | 410 | 1,000 |
2007/11/28 | 380 | 380 | 380 | 380 | 1,000 |
2007/11/27 | 390 | 390 | 390 | 390 | 1,000 |
2007/11/26 | 387 | 387 | 387 | 387 | 1,000 |
2007/11/22 | 387 | 387 | 387 | 387 | 1,000 |
2007/11/20 | 378 | 385 | 377 | 385 | 12,000 |
2007/11/19 | 379 | 379 | 378 | 378 | 4,000 |
2007/11/16 | 370 | 370 | 370 | 370 | 1,000 |
2007/11/15 | 378 | 378 | 378 | 378 | 1,000 |
2007/11/13 | 369 | 375 | 369 | 375 | 4,000 |
2007/11/12 | 378 | 379 | 378 | 378 | 6,000 |
2007/11/09 | 378 | 379 | 378 | 379 | 2,000 |
2007/11/08 | 375 | 375 | 375 | 375 | 1,000 |
2007/11/07 | 379 | 380 | 375 | 375 | 43,000 |
2007/11/06 | 380 | 381 | 370 | 379 | 14,000 |
2007/11/05 | 410 | 410 | 390 | 390 | 26,000 |
2007/11/02 | 415 | 415 | 415 | 415 | 20,000 |
2007/11/01 | 415 | 415 | 415 | 415 | 2,000 |
2007/10/31 | 415 | 415 | 415 | 415 | 22,000 |
2007/10/30 | 415 | 415 | 415 | 415 | 20,000 |
2007/10/26 | 415 | 415 | 415 | 415 | 20,000 |
2007/10/25 | 415 | 416 | 413 | 415 | 20,000 |
2007/10/24 | 416 | 416 | 413 | 413 | 2,000 |
2007/10/23 | 415 | 416 | 415 | 416 | 2,000 |
2007/10/19 | 418 | 418 | 417 | 417 | 2,000 |
2007/10/18 | 420 | 420 | 420 | 420 | 5,000 |
2007/10/17 | 420 | 420 | 417 | 418 | 6,000 |
2007/10/16 | 420 | 420 | 420 | 420 | 2,000 |
2007/10/15 | 431 | 439 | 431 | 439 | 2,000 |
2007/10/12 | 440 | 440 | 440 | 440 | 3,000 |
2007/10/11 | 440 | 440 | 440 | 440 | 3,000 |
2007/10/10 | 420 | 420 | 420 | 420 | 1,000 |
2007/10/09 | 416 | 416 | 416 | 416 | 1,000 |
2007/10/05 | 430 | 430 | 419 | 419 | 5,000 |
2007/10/04 | 430 | 430 | 430 | 430 | 1,000 |
2007/10/03 | 440 | 440 | 440 | 440 | 1,000 |
2007/10/02 | 438 | 439 | 438 | 439 | 2,000 |
2007/10/01 | 439 | 439 | 439 | 439 | 1,000 |
2007/09/28 | 420 | 420 | 420 | 420 | 1,000 |
2007/09/27 | 420 | 420 | 420 | 420 | 2,000 |
2007/09/26 | 420 | 420 | 420 | 420 | 2,000 |
2007/09/25 | 410 | 410 | 410 | 410 | 1,000 |
2007/09/21 | 400 | 410 | 388 | 410 | 5,000 |
2007/09/20 | 409 | 410 | 409 | 409 | 4,000 |
2007/09/19 | 469 | 470 | 450 | 450 | 13,000 |
2007/09/18 | 470 | 470 | 470 | 470 | 1,000 |
2007/09/14 | 504 | 505 | 439 | 440 | 8,000 |
2007/09/13 | 510 | 510 | 510 | 510 | 1,000 |
2007/09/12 | 519 | 519 | 519 | 519 | 1,000 |
2007/09/11 | 519 | 519 | 519 | 519 | 1,000 |
2007/09/10 | 511 | 511 | 511 | 511 | 1,000 |
2007/09/07 | 510 | 511 | 510 | 511 | 2,000 |
2007/09/06 | 529 | 529 | 529 | 529 | 1,000 |
2007/09/04 | 533 | 533 | 532 | 532 | 3,000 |
2007/09/03 | 530 | 530 | 530 | 530 | 2,000 |
2007/08/27 | 563 | 563 | 562 | 562 | 2,000 |
2007/08/24 | 560 | 565 | 560 | 565 | 2,000 |
2007/08/23 | 560 | 560 | 560 | 560 | 1,000 |
2007/08/22 | 510 | 510 | 506 | 506 | 3,000 |
2007/08/21 | 510 | 510 | 506 | 506 | 5,000 |
2007/08/20 | 528 | 528 | 528 | 528 | 1,000 |
2007/08/17 | 535 | 535 | 535 | 535 | 1,000 |
2007/08/16 | 538 | 538 | 538 | 538 | 1,000 |
2007/08/15 | 538 | 538 | 538 | 538 | 1,000 |
2007/08/14 | 551 | 551 | 532 | 534 | 5,000 |
2007/08/13 | 562 | 562 | 562 | 562 | 1,000 |
2007/08/10 | 565 | 565 | 565 | 565 | 2,000 |
2007/08/09 | 565 | 565 | 565 | 565 | 1,000 |
2007/08/08 | 565 | 565 | 565 | 565 | 2,000 |
2007/08/07 | 561 | 561 | 561 | 561 | 1,000 |
2007/08/06 | 570 | 570 | 570 | 570 | 1,000 |
2007/08/03 | 565 | 566 | 565 | 566 | 4,000 |
2007/08/02 | 560 | 561 | 560 | 561 | 3,000 |
2007/08/01 | 565 | 565 | 565 | 565 | 1,000 |
2007/07/31 | 591 | 591 | 591 | 591 | 1,000 |
2007/07/27 | 604 | 605 | 590 | 590 | 3,000 |
2007/07/26 | 625 | 626 | 625 | 626 | 2,000 |
2007/07/25 | 630 | 630 | 630 | 630 | 1,000 |
2007/07/24 | 615 | 615 | 615 | 615 | 1,000 |
2007/07/23 | 625 | 625 | 625 | 625 | 2,000 |
2007/07/20 | 624 | 625 | 624 | 625 | 2,000 |
2007/07/19 | 625 | 625 | 625 | 625 | 2,000 |
2007/07/18 | 630 | 630 | 625 | 625 | 4,000 |
2007/07/17 | 620 | 630 | 620 | 630 | 6,000 |
2007/07/13 | 615 | 615 | 615 | 615 | 1,000 |
2007/07/12 | 615 | 615 | 615 | 615 | 1,000 |
2007/07/11 | 620 | 621 | 620 | 620 | 4,000 |
2007/07/10 | 630 | 630 | 630 | 630 | 3,000 |
2007/07/09 | 630 | 630 | 630 | 630 | 1,000 |
2007/07/06 | 615 | 615 | 615 | 615 | 1,000 |
2007/07/05 | 630 | 630 | 630 | 630 | 1,000 |
2007/07/04 | 605 | 605 | 605 | 605 | 1,000 |
2007/07/03 | 630 | 630 | 630 | 630 | 1,000 |
2007/06/28 | 625 | 625 | 625 | 625 | 2,000 |
2007/06/27 | 619 | 620 | 619 | 620 | 2,000 |
2007/06/26 | 630 | 630 | 614 | 615 | 5,000 |
2007/06/25 | 630 | 630 | 630 | 630 | 1,000 |
2007/06/22 | 628 | 628 | 628 | 628 | 2,000 |
2007/06/21 | 625 | 629 | 625 | 629 | 2,000 |
2007/06/20 | 611 | 611 | 611 | 611 | 1,000 |
2007/06/19 | 625 | 625 | 625 | 625 | 1,000 |
2007/06/18 | 620 | 625 | 620 | 625 | 4,000 |
2007/06/15 | 605 | 610 | 605 | 610 | 3,000 |
2007/06/14 | 600 | 605 | 600 | 600 | 5,000 |
2007/06/13 | 600 | 600 | 600 | 600 | 1,000 |
2007/06/11 | 600 | 600 | 590 | 600 | 5,000 |
2007/06/08 | 600 | 600 | 600 | 600 | 4,000 |
2007/06/07 | 600 | 600 | 600 | 600 | 1,000 |
2007/06/06 | 600 | 600 | 600 | 600 | 1,000 |
2007/06/05 | 605 | 605 | 605 | 605 | 1,000 |
2007/06/01 | 599 | 600 | 599 | 600 | 2,000 |
2007/05/31 | 599 | 600 | 599 | 600 | 2,000 |
2007/05/30 | 600 | 600 | 600 | 600 | 1,000 |
2007/05/29 | 600 | 600 | 600 | 600 | 1,000 |
2007/05/28 | 595 | 595 | 594 | 595 | 3,000 |
2007/05/25 | 595 | 595 | 595 | 595 | 1,000 |
2007/05/24 | 565 | 565 | 565 | 565 | 1,000 |
2007/05/23 | 599 | 599 | 599 | 599 | 1,000 |
2007/05/22 | 600 | 600 | 600 | 600 | 1,000 |
2007/05/21 | 600 | 600 | 600 | 600 | 1,000 |
2007/05/18 | 599 | 600 | 599 | 600 | 4,000 |
2007/05/16 | 599 | 600 | 599 | 600 | 2,000 |
2007/05/15 | 600 | 600 | 600 | 600 | 1,000 |
2007/05/14 | 625 | 625 | 625 | 625 | 1,000 |
2007/05/11 | 625 | 625 | 625 | 625 | 7,000 |
2007/05/10 | 626 | 626 | 625 | 625 | 3,000 |
2007/05/09 | 619 | 620 | 615 | 620 | 12,000 |
2007/05/08 | 600 | 625 | 600 | 615 | 9,000 |
2007/05/07 | 594 | 601 | 594 | 600 | 5,000 |
2007/04/26 | 599 | 600 | 599 | 600 | 5,000 |
2007/04/25 | 599 | 599 | 599 | 599 | 1,000 |
2007/04/24 | 575 | 575 | 575 | 575 | 1,000 |
2007/04/23 | 600 | 600 | 600 | 600 | 1,000 |
2007/04/20 | 580 | 580 | 579 | 580 | 4,000 |
2007/04/19 | 585 | 585 | 585 | 585 | 1,000 |
2007/04/18 | 589 | 589 | 589 | 589 | 1,000 |
2007/04/17 | 581 | 581 | 581 | 581 | 1,000 |
2007/04/16 | 599 | 599 | 599 | 599 | 1,000 |
2007/04/13 | 600 | 602 | 600 | 601 | 6,000 |
2007/04/12 | 600 | 600 | 600 | 600 | 3,000 |
2007/04/11 | 600 | 600 | 600 | 600 | 1,000 |
2007/04/10 | 583 | 583 | 583 | 583 | 1,000 |
2007/04/09 | 580 | 581 | 580 | 581 | 2,000 |
2007/04/06 | 600 | 600 | 581 | 581 | 2,000 |
2007/04/03 | 581 | 581 | 581 | 581 | 1,000 |
2007/03/29 | 581 | 581 | 581 | 581 | 1,000 |
2007/03/28 | 590 | 590 | 590 | 590 | 1,000 |
2007/03/27 | 581 | 581 | 581 | 581 | 1,000 |
2007/03/26 | 589 | 589 | 589 | 589 | 1,000 |
2007/03/23 | 589 | 589 | 589 | 589 | 1,000 |
2007/03/22 | 580 | 580 | 580 | 580 | 3,000 |
2007/03/20 | 581 | 581 | 581 | 581 | 1,000 |
2007/03/19 | 586 | 586 | 586 | 586 | 1,000 |
2007/03/16 | 601 | 601 | 596 | 600 | 3,000 |
2007/03/15 | 569 | 569 | 569 | 569 | 1,000 |
2007/03/14 | 571 | 571 | 571 | 571 | 1,000 |
2007/03/13 | 588 | 589 | 588 | 589 | 2,000 |
2007/03/12 | 589 | 589 | 589 | 589 | 1,000 |
2007/03/09 | 571 | 571 | 571 | 571 | 1,000 |
2007/03/08 | 585 | 585 | 585 | 585 | 1,000 |
2007/03/02 | 580 | 580 | 580 | 580 | 6,000 |
2007/03/01 | 580 | 585 | 580 | 585 | 8,000 |
2007/02/28 | 581 | 581 | 581 | 581 | 2,000 |
2007/02/27 | 581 | 581 | 581 | 581 | 1,000 |
2007/02/26 | 581 | 585 | 581 | 585 | 2,000 |
2007/02/23 | 585 | 585 | 585 | 585 | 1,000 |
2007/02/22 | 580 | 580 | 580 | 580 | 1,000 |
2007/02/21 | 599 | 599 | 599 | 599 | 1,000 |
2007/02/20 | 581 | 581 | 581 | 581 | 1,000 |
2007/02/19 | 600 | 600 | 600 | 600 | 1,000 |
2007/02/16 | 580 | 601 | 580 | 600 | 3,000 |
2007/02/15 | 600 | 600 | 600 | 600 | 2,000 |
2007/02/14 | 600 | 600 | 600 | 600 | 2,000 |
2007/02/13 | 600 | 600 | 600 | 600 | 1,000 |
2007/02/09 | 600 | 600 | 600 | 600 | 1,000 |
2007/02/07 | 580 | 580 | 580 | 580 | 7,000 |
2007/02/06 | 591 | 591 | 580 | 580 | 5,000 |
2007/02/05 | 590 | 591 | 590 | 591 | 2,000 |
2007/02/02 | 590 | 591 | 589 | 589 | 5,000 |
2007/02/01 | 600 | 600 | 600 | 600 | 1,000 |
2007/01/31 | 615 | 615 | 600 | 600 | 5,000 |
2007/01/30 | 620 | 620 | 616 | 616 | 2,000 |
2007/01/29 | 615 | 625 | 615 | 620 | 4,000 |
2007/01/26 | 628 | 629 | 615 | 615 | 4,000 |
2007/01/25 | 635 | 640 | 633 | 640 | 13,000 |
2007/01/24 | 634 | 634 | 634 | 634 | 1,000 |
2007/01/23 | 630 | 631 | 630 | 631 | 6,000 |
2007/01/22 | 630 | 630 | 630 | 630 | 2,000 |
2007/01/19 | 630 | 630 | 630 | 630 | 1,000 |
2007/01/18 | 625 | 626 | 625 | 626 | 2,000 |
2007/01/17 | 625 | 625 | 625 | 625 | 2,000 |
2007/01/16 | 624 | 625 | 624 | 625 | 2,000 |
2007/01/15 | 625 | 625 | 625 | 625 | 1,000 |
2007/01/12 | 611 | 611 | 611 | 611 | 1,000 |
2007/01/11 | 619 | 619 | 610 | 610 | 2,000 |
2007/01/09 | 590 | 600 | 590 | 600 | 2,000 |
2007/01/05 | 585 | 586 | 584 | 586 | 12,000 |
2007/01/04 | 578 | 583 | 578 | 582 | 6,000 |