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
2010/12/30 0 0 0 379 0
2010/12/29 379 379 375 379 5,000
2010/12/28 379 379 379 379 1,000
2010/12/27 0 0 0 379 0
2010/12/24 379 379 379 379 1,000
2010/12/20 0 0 0 365 0
2010/12/17 0 0 0 365 0
2010/12/16 0 0 0 365 0
2010/12/15 365 365 365 365 3,000
2010/12/14 350 366 350 365 3,000
2010/12/13 340 340 340 340 1,000
2010/12/10 0 0 0 327 0
2010/12/09 0 0 0 327 0
2010/12/08 327 327 327 327 1,000
2010/12/07 0 0 0 327 0
2010/12/06 327 327 327 327 1,000
2010/12/03 0 0 0 317 0
2010/12/02 0 0 0 317 0
2010/12/01 0 0 0 317 0
2010/11/30 0 0 0 317 0
2010/11/29 0 0 0 317 0
2010/11/26 0 0 0 317 0
2010/11/25 0 0 0 317 0
2010/11/24 0 0 0 317 0
2010/11/22 0 0 0 317 0
2010/11/19 0 0 0 317 0
2010/11/18 0 0 0 317 0
2010/11/17 0 0 0 317 0
2010/11/16 0 0 0 317 0
2010/11/15 0 0 0 317 0
2010/11/12 0 0 0 317 0
2010/11/11 0 0 0 317 0
2010/11/10 0 0 0 317 0
2010/11/09 0 0 0 317 0
2010/11/08 0 0 0 317 0
2010/11/05 0 0 0 317 0
2010/11/04 0 0 0 317 0
2010/11/02 0 0 0 317 0
2010/11/01 0 0 0 317 0
2010/10/29 0 0 0 317 0
2010/10/28 0 0 0 317 0
2010/10/27 0 0 0 317 0
2010/10/26 0 0 0 317 0
2010/10/25 0 0 0 317 0
2010/10/22 0 0 0 317 0
2010/10/21 0 0 0 317 0
2010/10/20 0 0 0 317 0
2010/10/19 317 317 317 317 2,000
2010/10/18 0 0 0 341 0
2010/10/15 0 0 0 341 0
2010/10/14 0 0 0 341 0
2010/10/13 0 0 0 341 0
2010/10/12 341 341 341 341 4,000
2010/10/08 0 0 0 341 0
2010/10/07 0 0 0 341 0
2010/10/06 341 341 341 341 1,000
2010/10/05 0 0 0 332 0
2010/10/04 0 0 0 332 0
2010/10/01 0 0 0 332 0
2010/09/30 0 0 0 332 0
2010/09/29 0 0 0 332 0
2010/09/28 0 0 0 332 0
2010/09/27 332 332 332 332 1,000
2010/09/24 332 332 332 332 1,000
2010/09/22 0 0 0 340 0
2010/09/21 0 0 0 340 0
2010/09/17 0 0 0 340 0
2010/09/16 340 340 340 340 1,000
2010/09/15 0 0 0 326 0
2010/09/14 326 326 326 326 1,000
2010/09/13 0 0 0 326 0
2010/09/10 0 0 0 326 0
2010/09/09 0 0 0 326 0
2010/09/08 0 0 0 326 0
2010/09/07 0 0 0 326 0
2010/09/06 0 0 0 326 0
2010/09/03 0 0 0 326 0
2010/09/02 0 0 0 326 0
2010/09/01 0 0 0 326 0
2010/08/31 0 0 0 326 0
2010/08/30 0 0 0 326 0
2010/08/27 0 0 0 326 0
2010/08/26 326 326 326 326 1,000
2010/08/25 350 350 350 350 1,000
2010/08/24 0 0 0 355 0
2010/08/23 0 0 0 355 0
2010/08/20 0 0 0 355 0
2010/08/19 0 0 0 355 0
2010/08/18 0 0 0 355 0
2010/08/17 0 0 0 355 0
2010/08/16 355 355 355 355 1,000
2010/08/13 0 0 0 355 0
2010/08/12 0 0 0 355 0
2010/08/11 0 0 0 355 0
2010/08/10 355 355 355 355 1,000
2010/08/09 0 0 0 345 0
2010/08/06 0 0 0 345 0
2010/08/05 0 0 0 345 0
2010/08/04 0 0 0 345 0
2010/08/03 0 0 0 345 0
2010/08/02 0 0 0 345 0
2010/07/30 0 0 0 345 0
2010/07/29 0 0 0 345 0
2010/07/28 0 0 0 345 0
2010/07/27 0 0 0 345 0
2010/07/26 0 0 0 345 0
2010/07/23 0 0 0 345 0
2010/07/22 0 0 0 345 0
2010/07/21 0 0 0 345 0
2010/07/20 0 0 0 345 0
2010/07/16 0 0 0 345 0
2010/07/15 350 350 345 345 2,000
2010/07/14 0 0 0 359 0
2010/07/13 0 0 0 359 0
2010/07/12 359 359 359 359 2,000
2010/07/09 364 364 364 364 1,000
2010/07/08 365 365 365 365 1,000
2010/07/07 0 0 0 340 0
2010/07/06 0 0 0 340 0
2010/07/05 0 0 0 340 0
2010/07/02 340 340 340 340 1,000
2010/07/01 0 0 0 345 0
2010/06/30 360 360 345 345 4,000
2010/06/29 0 0 0 360 0
2010/06/28 0 0 0 360 0
2010/06/25 0 0 0 360 0
2010/06/24 0 0 0 360 0
2010/06/23 0 0 0 360 0
2010/06/22 0 0 0 375 0
2010/06/21 375 375 375 375 1,000
2010/06/18 0 0 0 375 0
2010/06/17 0 0 0 375 0
2010/06/16 0 0 0 375 0
2010/06/15 0 0 0 375 0
2010/06/14 0 0 0 375 0
2010/06/11 0 0 0 375 0
2010/06/10 375 375 375 375 2,000
2010/06/09 0 0 0 375 0
2010/06/08 0 0 0 375 0
2010/06/07 0 0 0 375 0
2010/06/04 0 0 0 375 0
2010/06/03 0 0 0 375 0
2010/06/02 375 375 375 375 1,000
2010/06/01 0 0 0 375 0
2010/05/31 0 0 0 375 0
2010/05/28 0 0 0 375 0
2010/05/27 0 0 0 375 0
2010/05/26 0 0 0 375 0
2010/05/25 375 375 375 375 1,000
2010/05/24 0 0 0 375 0
2010/05/21 375 375 375 375 5,000
2010/05/20 375 375 375 375 1,000
2010/05/19 0 0 0 375 0
2010/05/18 0 0 0 375 0
2010/05/17 375 375 375 375 1,000
2010/05/14 376 376 376 376 7,000
2010/05/13 357 376 357 376 4,000
2010/05/12 0 0 0 357 0
2010/05/11 0 0 0 357 0
2010/05/10 357 357 357 357 1,000
2010/05/07 0 0 0 351 0
2010/05/06 351 351 351 351 1,000
2010/04/30 0 0 0 351 0
2010/04/28 351 351 351 351 1,000
2010/04/27 0 0 0 339 0
2010/04/26 0 0 0 339 0
2010/04/23 0 0 0 339 0
2010/04/22 0 0 0 339 0
2010/04/21 0 0 0 339 0
2010/04/20 0 0 0 339 0
2010/04/19 0 0 0 339 0
2010/04/16 339 339 339 339 1,000
2010/04/15 0 0 0 339 0
2010/04/14 0 0 0 339 0
2010/04/13 339 339 339 339 3,000
2010/04/12 339 339 339 339 1,000
2010/04/09 330 330 323 323 5,000
2010/04/08 331 331 331 331 1,000
2010/04/07 330 330 330 330 1,000
2010/04/06 0 0 0 325 0
2010/04/05 322 325 322 325 2,000
2010/04/02 0 0 0 330 0
2010/04/01 330 330 330 330 1,000
2010/03/31 330 330 330 330 1,000
2010/03/29 325 327 325 327 3,000
2010/03/16 362 362 349 349 13,000
2010/03/15 306 306 306 306 1,000
2010/03/12 306 306 306 306 1,000
2010/03/11 316 316 316 316 3,000
2010/03/09 307 307 307 307 4,000
2010/02/25 304 304 304 304 3,000
2010/02/19 312 312 312 312 3,000
2010/02/17 320 320 320 320 1,000
2010/02/15 320 320 320 320 1,000
2010/02/10 330 330 330 330 2,000
2010/01/27 340 340 340 340 1,000
2010/01/18 330 330 330 330 1,000
2010/01/15 340 340 340 340 1,000
2010/01/14 340 340 340 340 1,000
2010/01/12 340 340 340 340 1,000
2010/01/07 340 340 340 340 1,000
2010/01/05 340 340 340 340 1,000

このページの先頭へ