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 |
---|---|---|---|---|---|
2012/12/28 | 440 | 440 | 431 | 432 | 7,000 |
2012/12/27 | 440 | 440 | 440 | 440 | 2,000 |
2012/12/26 | 440 | 440 | 440 | 440 | 2,000 |
2012/12/25 | 440 | 440 | 440 | 440 | 3,000 |
2012/12/21 | 445 | 445 | 440 | 440 | 3,000 |
2012/12/20 | 445 | 445 | 445 | 445 | 3,000 |
2012/12/19 | 440 | 445 | 440 | 445 | 5,000 |
2012/12/18 | 435 | 450 | 435 | 450 | 3,000 |
2012/12/17 | 425 | 425 | 425 | 425 | 1,000 |
2012/12/13 | 415 | 415 | 415 | 415 | 2,000 |
2012/12/11 | 434 | 434 | 434 | 434 | 2,000 |
2012/12/10 | 420 | 420 | 420 | 420 | 5,000 |
2012/12/05 | 413 | 420 | 413 | 420 | 2,000 |
2012/12/04 | 413 | 413 | 413 | 413 | 1,000 |
2012/11/30 | 406 | 406 | 406 | 406 | 1,000 |
2012/11/28 | 414 | 414 | 406 | 406 | 6,000 |
2012/11/13 | 414 | 414 | 414 | 414 | 2,000 |
2012/11/02 | 414 | 414 | 414 | 414 | 1,000 |
2012/10/24 | 406 | 406 | 406 | 406 | 3,000 |
2012/10/23 | 470 | 470 | 470 | 470 | 8,000 |
2012/10/22 | 406 | 406 | 406 | 406 | 1,000 |
2012/10/11 | 406 | 406 | 406 | 406 | 1,000 |
2012/10/04 | 406 | 406 | 406 | 406 | 1,000 |
2012/09/20 | 405 | 405 | 405 | 405 | 2,000 |
2012/09/14 | 413 | 413 | 413 | 413 | 1,000 |
2012/09/13 | 405 | 405 | 405 | 405 | 2,000 |
2012/09/05 | 405 | 405 | 405 | 405 | 1,000 |
2012/09/03 | 402 | 402 | 402 | 402 | 4,000 |
2012/08/28 | 410 | 410 | 410 | 410 | 1,000 |
2012/08/27 | 422 | 422 | 422 | 422 | 2,000 |
2012/08/17 | 422 | 422 | 422 | 422 | 1,000 |
2012/08/08 | 416 | 416 | 415 | 415 | 5,000 |
2012/07/18 | 411 | 411 | 408 | 408 | 2,000 |
2012/07/17 | 411 | 411 | 411 | 411 | 2,000 |
2012/07/10 | 418 | 418 | 418 | 418 | 3,000 |
2012/07/06 | 418 | 418 | 418 | 418 | 1,000 |
2012/07/02 | 420 | 420 | 412 | 412 | 3,000 |
2012/06/29 | 420 | 420 | 420 | 420 | 1,000 |
2012/06/25 | 422 | 422 | 420 | 420 | 5,000 |
2012/06/21 | 422 | 422 | 422 | 422 | 1,000 |
2012/06/20 | 429 | 429 | 429 | 429 | 1,000 |
2012/06/14 | 413 | 413 | 413 | 413 | 1,000 |
2012/06/11 | 435 | 435 | 435 | 435 | 1,000 |
2012/06/06 | 435 | 435 | 435 | 435 | 1,000 |
2012/06/04 | 420 | 420 | 420 | 420 | 1,000 |
2012/05/31 | 420 | 420 | 420 | 420 | 1,000 |
2012/05/30 | 415 | 415 | 415 | 415 | 1,000 |
2012/05/22 | 446 | 446 | 414 | 414 | 10,000 |
2012/05/18 | 421 | 421 | 413 | 413 | 2,000 |
2012/05/15 | 447 | 447 | 445 | 445 | 8,000 |
2012/05/14 | 446 | 446 | 446 | 446 | 1,000 |
2012/05/11 | 445 | 445 | 445 | 445 | 1,000 |
2012/05/07 | 440 | 440 | 440 | 440 | 1,000 |
2012/04/25 | 440 | 440 | 440 | 440 | 2,000 |
2012/04/24 | 440 | 440 | 440 | 440 | 1,000 |
2012/04/16 | 426 | 450 | 426 | 450 | 2,000 |
2012/04/11 | 450 | 450 | 450 | 450 | 1,000 |
2012/04/10 | 451 | 452 | 451 | 452 | 2,000 |
2012/04/05 | 451 | 451 | 451 | 451 | 1,000 |
2012/04/04 | 451 | 451 | 451 | 451 | 2,000 |
2012/04/03 | 450 | 450 | 448 | 448 | 3,000 |
2012/04/02 | 445 | 445 | 445 | 445 | 1,000 |
2012/03/29 | 445 | 445 | 445 | 445 | 1,000 |
2012/03/23 | 447 | 447 | 445 | 445 | 2,000 |
2012/03/15 | 451 | 451 | 450 | 450 | 4,000 |
2012/03/14 | 460 | 460 | 459 | 459 | 4,000 |
2012/03/13 | 456 | 464 | 456 | 464 | 3,000 |
2012/03/12 | 454 | 454 | 454 | 454 | 1,000 |
2012/03/09 | 446 | 454 | 446 | 454 | 2,000 |
2012/03/06 | 460 | 460 | 460 | 460 | 3,000 |
2012/03/02 | 445 | 450 | 445 | 450 | 5,000 |
2012/03/01 | 445 | 445 | 445 | 445 | 1,000 |
2012/02/29 | 445 | 445 | 445 | 445 | 1,000 |
2012/02/27 | 445 | 445 | 445 | 445 | 1,000 |
2012/02/20 | 434 | 445 | 434 | 445 | 2,000 |
2012/02/17 | 448 | 448 | 448 | 448 | 5,000 |
2012/02/14 | 448 | 448 | 448 | 448 | 1,000 |
2012/02/10 | 448 | 448 | 448 | 448 | 1,000 |
2012/02/08 | 445 | 448 | 445 | 448 | 3,000 |
2012/01/31 | 442 | 442 | 442 | 442 | 1,000 |
2012/01/30 | 442 | 442 | 442 | 442 | 1,000 |
2012/01/27 | 426 | 442 | 426 | 442 | 4,000 |
2012/01/26 | 450 | 452 | 450 | 452 | 3,000 |
2012/01/25 | 449 | 450 | 449 | 450 | 3,000 |
2012/01/23 | 442 | 444 | 442 | 444 | 3,000 |
2012/01/19 | 456 | 456 | 454 | 455 | 3,000 |
2012/01/18 | 450 | 456 | 450 | 456 | 4,000 |
2012/01/17 | 450 | 460 | 450 | 458 | 6,000 |
2012/01/13 | 460 | 460 | 448 | 448 | 5,000 |
2012/01/12 | 460 | 460 | 460 | 460 | 2,000 |
2012/01/11 | 455 | 455 | 455 | 455 | 3,000 |