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 |
|---|---|---|---|---|---|
| 2008/12/25 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/12/24 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/12/22 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/12/17 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/12/16 | 247 | 247 | 247 | 247 | 7,000 |
| 2008/12/15 | 239 | 248 | 239 | 248 | 10,000 |
| 2008/12/12 | 239 | 239 | 239 | 239 | 2,000 |
| 2008/12/11 | 240 | 240 | 239 | 239 | 4,000 |
| 2008/12/10 | 239 | 239 | 239 | 239 | 3,000 |
| 2008/12/09 | 232 | 239 | 232 | 239 | 2,000 |
| 2008/12/08 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/12/01 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/11/25 | 219 | 219 | 219 | 219 | 1,000 |
| 2008/11/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/11/13 | 219 | 219 | 216 | 216 | 4,000 |
| 2008/11/10 | 224 | 224 | 224 | 224 | 4,000 |
| 2008/11/07 | 224 | 224 | 224 | 224 | 1,000 |
| 2008/11/06 | 226 | 226 | 226 | 226 | 3,000 |
| 2008/10/31 | 203 | 203 | 203 | 203 | 3,000 |
| 2008/10/30 | 210 | 210 | 200 | 200 | 3,000 |
| 2008/10/28 | 199 | 200 | 199 | 200 | 2,000 |
| 2008/10/27 | 204 | 204 | 204 | 204 | 2,000 |
| 2008/10/24 | 200 | 204 | 200 | 204 | 6,000 |
| 2008/10/23 | 201 | 201 | 200 | 200 | 5,000 |
| 2008/10/22 | 205 | 210 | 201 | 210 | 8,000 |
| 2008/10/21 | 214 | 214 | 214 | 214 | 6,000 |
| 2008/10/20 | 205 | 210 | 205 | 210 | 14,000 |
| 2008/10/17 | 206 | 206 | 206 | 206 | 2,000 |
| 2008/10/16 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/10/15 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/10/14 | 211 | 211 | 200 | 202 | 22,000 |
| 2008/10/10 | 218 | 220 | 182 | 182 | 8,000 |
| 2008/10/09 | 225 | 225 | 217 | 217 | 2,000 |
| 2008/10/08 | 233 | 238 | 225 | 225 | 10,000 |
| 2008/09/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/09/29 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/09/26 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/09/25 | 297 | 297 | 296 | 296 | 2,000 |
| 2008/09/22 | 296 | 296 | 296 | 296 | 1,000 |
| 2008/09/19 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/09/17 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/09/16 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/09/12 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/09/10 | 320 | 320 | 320 | 320 | 3,000 |
| 2008/08/28 | 320 | 320 | 320 | 320 | 2,000 |
| 2008/08/27 | 321 | 321 | 321 | 321 | 1,000 |
| 2008/08/22 | 325 | 325 | 320 | 320 | 4,000 |
| 2008/08/19 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/08/14 | 321 | 321 | 321 | 321 | 2,000 |
| 2008/08/13 | 321 | 321 | 320 | 321 | 4,000 |
| 2008/08/07 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/08/05 | 321 | 321 | 321 | 321 | 1,000 |
| 2008/08/04 | 321 | 321 | 321 | 321 | 1,000 |
| 2008/08/01 | 321 | 321 | 321 | 321 | 1,000 |
| 2008/07/23 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/07/17 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/07/15 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/07/11 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/07/10 | 335 | 335 | 335 | 335 | 3,000 |
| 2008/07/09 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/07/07 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/07/03 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/06/30 | 335 | 335 | 335 | 335 | 6,000 |
| 2008/06/25 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/06/24 | 320 | 335 | 320 | 335 | 2,000 |
| 2008/06/11 | 338 | 338 | 335 | 335 | 2,000 |
| 2008/06/10 | 340 | 340 | 340 | 340 | 3,000 |
| 2008/06/09 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/06/06 | 340 | 340 | 340 | 340 | 3,000 |
| 2008/06/05 | 340 | 340 | 340 | 340 | 9,000 |
| 2008/06/04 | 342 | 342 | 342 | 342 | 1,000 |
| 2008/05/26 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/05/22 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/05/19 | 342 | 342 | 340 | 340 | 5,000 |
| 2008/05/16 | 340 | 340 | 340 | 340 | 3,000 |
| 2008/05/15 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/05/12 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/05/08 | 340 | 340 | 340 | 340 | 5,000 |
| 2008/04/30 | 345 | 345 | 340 | 340 | 7,000 |
| 2008/04/28 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/04/25 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/04/24 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/04/23 | 345 | 345 | 345 | 345 | 8,000 |
| 2008/04/22 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/04/14 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/04/10 | 379 | 379 | 379 | 379 | 3,000 |
| 2008/04/02 | 379 | 379 | 379 | 379 | 2,000 |
| 2008/03/31 | 378 | 378 | 378 | 378 | 1,000 |
| 2008/03/25 | 379 | 379 | 379 | 379 | 1,000 |
| 2008/03/21 | 390 | 390 | 380 | 380 | 2,000 |
| 2008/03/19 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/03/17 | 388 | 390 | 388 | 388 | 3,000 |
| 2008/03/13 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/03/11 | 393 | 395 | 393 | 395 | 2,000 |
| 2008/03/10 | 395 | 395 | 393 | 395 | 3,000 |
| 2008/03/07 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/03/03 | 400 | 402 | 400 | 400 | 3,000 |
| 2008/02/29 | 379 | 380 | 379 | 380 | 2,000 |
| 2008/02/26 | 378 | 380 | 378 | 380 | 2,000 |
| 2008/02/19 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/02/05 | 371 | 371 | 371 | 371 | 1,000 |
| 2008/01/31 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/01/30 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/01/28 | 376 | 378 | 376 | 378 | 2,000 |
| 2008/01/25 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/01/18 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/01/17 | 379 | 380 | 378 | 380 | 4,000 |
| 2008/01/16 | 390 | 390 | 379 | 380 | 14,000 |
| 2008/01/15 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/01/11 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/01/08 | 390 | 390 | 388 | 390 | 4,000 |
| 2008/01/04 | 390 | 390 | 390 | 390 | 1,000 |