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 |
---|---|---|---|---|---|
2013/12/30 | 792 | 800 | 791 | 800 | 13,000 |
2013/12/27 | 796 | 796 | 792 | 792 | 3,000 |
2013/12/26 | 772 | 795 | 766 | 795 | 19,000 |
2013/12/25 | 779 | 786 | 757 | 760 | 21,000 |
2013/12/24 | 780 | 790 | 779 | 779 | 7,000 |
2013/12/20 | 781 | 790 | 777 | 781 | 14,000 |
2013/12/19 | 790 | 790 | 787 | 787 | 4,000 |
2013/12/18 | 760 | 795 | 760 | 790 | 16,000 |
2013/12/17 | 784 | 784 | 750 | 775 | 21,000 |
2013/12/16 | 818 | 820 | 750 | 794 | 50,000 |
2013/12/13 | 803 | 803 | 801 | 803 | 7,000 |
2013/12/12 | 804 | 815 | 804 | 815 | 5,000 |
2013/12/11 | 811 | 812 | 811 | 811 | 3,000 |
2013/12/10 | 809 | 812 | 809 | 811 | 3,000 |
2013/12/09 | 805 | 811 | 803 | 811 | 7,000 |
2013/12/06 | 813 | 813 | 805 | 805 | 6,000 |
2013/12/05 | 817 | 817 | 807 | 813 | 7,000 |
2013/12/04 | 807 | 809 | 806 | 806 | 7,000 |
2013/12/03 | 799 | 808 | 795 | 808 | 15,000 |
2013/12/02 | 790 | 795 | 790 | 795 | 7,000 |
2013/11/29 | 775 | 790 | 775 | 790 | 6,000 |
2013/11/28 | 785 | 785 | 770 | 770 | 9,000 |
2013/11/27 | 753 | 776 | 753 | 776 | 8,000 |
2013/11/26 | 790 | 790 | 746 | 755 | 19,000 |
2013/11/25 | 770 | 799 | 770 | 790 | 14,000 |
2013/11/22 | 760 | 770 | 760 | 770 | 6,000 |
2013/11/21 | 745 | 757 | 745 | 755 | 8,000 |
2013/11/20 | 733 | 745 | 733 | 745 | 6,000 |
2013/11/19 | 740 | 740 | 736 | 736 | 5,000 |
2013/11/18 | 740 | 740 | 740 | 740 | 3,000 |
2013/11/15 | 743 | 743 | 736 | 739 | 8,000 |
2013/11/14 | 745 | 745 | 735 | 735 | 4,000 |
2013/11/13 | 720 | 740 | 720 | 740 | 5,000 |
2013/11/12 | 715 | 715 | 715 | 715 | 1,000 |
2013/11/11 | 740 | 740 | 705 | 725 | 9,000 |
2013/11/08 | 725 | 740 | 725 | 740 | 3,000 |
2013/11/07 | 729 | 743 | 728 | 743 | 3,000 |
2013/11/06 | 708 | 708 | 708 | 708 | 2,000 |
2013/11/01 | 722 | 722 | 708 | 708 | 4,000 |
2013/10/30 | 721 | 722 | 721 | 722 | 2,000 |
2013/10/29 | 730 | 730 | 730 | 730 | 2,000 |
2013/10/28 | 730 | 730 | 730 | 730 | 3,000 |
2013/10/25 | 720 | 720 | 715 | 715 | 3,000 |
2013/10/24 | 725 | 725 | 719 | 720 | 4,000 |
2013/10/23 | 728 | 731 | 728 | 730 | 5,000 |
2013/10/22 | 725 | 728 | 725 | 728 | 19,000 |
2013/10/21 | 709 | 714 | 709 | 710 | 3,000 |
2013/10/18 | 696 | 699 | 689 | 699 | 4,000 |
2013/10/17 | 696 | 698 | 688 | 688 | 9,000 |
2013/10/15 | 701 | 710 | 701 | 710 | 3,000 |
2013/10/11 | 695 | 710 | 690 | 691 | 11,000 |
2013/10/10 | 686 | 695 | 685 | 695 | 7,000 |
2013/10/09 | 669 | 682 | 668 | 682 | 12,000 |
2013/10/08 | 642 | 664 | 642 | 664 | 8,000 |
2013/10/07 | 700 | 700 | 645 | 650 | 49,000 |
2013/10/04 | 712 | 712 | 702 | 703 | 13,000 |
2013/10/03 | 740 | 740 | 711 | 735 | 5,000 |
2013/10/02 | 755 | 755 | 755 | 755 | 1,000 |
2013/10/01 | 760 | 760 | 760 | 760 | 2,000 |
2013/09/30 | 787 | 787 | 758 | 779 | 5,000 |
2013/09/27 | 781 | 781 | 781 | 781 | 2,000 |
2013/09/26 | 752 | 767 | 752 | 767 | 8,000 |
2013/09/25 | 805 | 805 | 769 | 769 | 10,000 |
2013/09/24 | 800 | 800 | 780 | 785 | 13,000 |
2013/09/20 | 829 | 850 | 805 | 835 | 18,000 |
2013/09/19 | 837 | 840 | 799 | 807 | 43,000 |
2013/09/18 | 895 | 895 | 759 | 762 | 117,000 |
2013/09/17 | 850 | 850 | 850 | 850 | 11,000 |
2013/09/13 | 700 | 700 | 700 | 700 | 16,000 |
2013/09/12 | 598 | 600 | 598 | 600 | 9,000 |
2013/09/10 | 590 | 590 | 578 | 578 | 6,000 |
2013/09/09 | 588 | 590 | 588 | 590 | 3,000 |
2013/09/05 | 559 | 560 | 559 | 560 | 2,000 |
2013/09/02 | 540 | 545 | 540 | 541 | 5,000 |
2013/08/30 | 530 | 530 | 530 | 530 | 1,000 |
2013/08/29 | 533 | 533 | 533 | 533 | 1,000 |
2013/08/28 | 524 | 525 | 524 | 525 | 2,000 |
2013/08/27 | 525 | 525 | 525 | 525 | 1,000 |
2013/08/26 | 531 | 531 | 531 | 531 | 1,000 |
2013/08/23 | 530 | 531 | 530 | 531 | 3,000 |
2013/08/21 | 527 | 537 | 527 | 537 | 2,000 |
2013/08/20 | 527 | 528 | 527 | 528 | 3,000 |
2013/08/19 | 526 | 530 | 526 | 530 | 2,000 |
2013/08/15 | 522 | 522 | 519 | 519 | 3,000 |
2013/08/14 | 512 | 515 | 512 | 515 | 2,000 |
2013/08/12 | 510 | 511 | 510 | 511 | 2,000 |
2013/07/25 | 508 | 510 | 508 | 510 | 2,000 |
2013/07/23 | 507 | 507 | 507 | 507 | 3,000 |
2013/07/22 | 517 | 517 | 517 | 517 | 3,000 |
2013/07/18 | 530 | 530 | 530 | 530 | 1,000 |
2013/07/16 | 530 | 530 | 530 | 530 | 1,000 |
2013/07/12 | 544 | 544 | 544 | 544 | 1,000 |
2013/07/11 | 545 | 545 | 545 | 545 | 2,000 |
2013/07/10 | 519 | 546 | 519 | 546 | 8,000 |
2013/07/05 | 512 | 520 | 510 | 510 | 3,000 |
2013/07/04 | 520 | 520 | 516 | 516 | 2,000 |
2013/07/02 | 509 | 509 | 509 | 509 | 1,000 |
2013/07/01 | 509 | 509 | 509 | 509 | 5,000 |
2013/06/28 | 529 | 529 | 529 | 529 | 1,000 |
2013/06/26 | 510 | 530 | 510 | 530 | 2,000 |
2013/06/25 | 510 | 510 | 510 | 510 | 1,000 |
2013/06/14 | 528 | 550 | 528 | 550 | 8,000 |
2013/06/11 | 520 | 520 | 520 | 520 | 1,000 |
2013/06/06 | 522 | 522 | 520 | 520 | 2,000 |
2013/05/31 | 520 | 530 | 520 | 530 | 2,000 |
2013/05/30 | 520 | 530 | 520 | 530 | 2,000 |
2013/05/27 | 550 | 550 | 540 | 540 | 7,000 |
2013/05/24 | 540 | 550 | 540 | 550 | 4,000 |
2013/05/23 | 545 | 545 | 540 | 541 | 5,000 |
2013/05/22 | 548 | 548 | 548 | 548 | 2,000 |
2013/05/20 | 562 | 572 | 542 | 570 | 6,000 |
2013/05/17 | 552 | 562 | 552 | 562 | 2,000 |
2013/05/16 | 549 | 549 | 542 | 542 | 2,000 |
2013/05/15 | 579 | 579 | 549 | 549 | 4,000 |
2013/05/14 | 578 | 578 | 578 | 578 | 4,000 |
2013/05/10 | 585 | 585 | 585 | 585 | 1,000 |
2013/05/09 | 585 | 585 | 585 | 585 | 1,000 |
2013/05/08 | 622 | 622 | 572 | 572 | 7,000 |
2013/05/07 | 622 | 622 | 622 | 622 | 3,000 |
2013/05/02 | 571 | 571 | 571 | 571 | 1,000 |
2013/05/01 | 540 | 540 | 540 | 540 | 3,000 |
2013/04/30 | 540 | 540 | 540 | 540 | 26,000 |
2013/04/25 | 541 | 541 | 540 | 540 | 2,000 |
2013/04/24 | 540 | 540 | 540 | 540 | 1,000 |
2013/04/23 | 530 | 530 | 530 | 530 | 1,000 |
2013/04/16 | 520 | 520 | 520 | 520 | 1,000 |
2013/04/15 | 530 | 560 | 525 | 525 | 8,000 |
2013/04/12 | 526 | 526 | 526 | 526 | 5,000 |
2013/04/11 | 535 | 535 | 526 | 526 | 4,000 |
2013/04/10 | 523 | 530 | 520 | 530 | 4,000 |
2013/04/09 | 520 | 520 | 520 | 520 | 2,000 |
2013/04/05 | 520 | 530 | 520 | 530 | 4,000 |
2013/04/02 | 506 | 506 | 489 | 489 | 3,000 |
2013/03/28 | 525 | 525 | 525 | 525 | 1,000 |
2013/03/27 | 525 | 525 | 520 | 520 | 2,000 |
2013/03/25 | 540 | 540 | 540 | 540 | 1,000 |
2013/03/22 | 525 | 540 | 525 | 540 | 4,000 |
2013/03/21 | 526 | 526 | 526 | 526 | 2,000 |
2013/03/19 | 526 | 539 | 526 | 539 | 5,000 |
2013/03/18 | 551 | 551 | 534 | 536 | 4,000 |
2013/03/15 | 578 | 590 | 551 | 551 | 6,000 |
2013/03/14 | 626 | 626 | 558 | 558 | 21,000 |
2013/03/13 | 530 | 546 | 530 | 546 | 21,000 |
2013/03/08 | 466 | 466 | 466 | 466 | 1,000 |
2013/03/07 | 471 | 471 | 471 | 471 | 1,000 |
2013/03/06 | 465 | 465 | 465 | 465 | 1,000 |
2013/03/05 | 466 | 466 | 466 | 466 | 1,000 |
2013/03/04 | 464 | 472 | 464 | 472 | 3,000 |
2013/03/01 | 459 | 459 | 455 | 455 | 2,000 |
2013/02/25 | 465 | 465 | 452 | 452 | 4,000 |
2013/02/21 | 450 | 450 | 450 | 450 | 2,000 |
2013/02/19 | 440 | 440 | 440 | 440 | 1,000 |
2013/02/18 | 440 | 440 | 440 | 440 | 6,000 |
2013/02/14 | 449 | 449 | 441 | 441 | 6,000 |
2013/02/13 | 448 | 448 | 448 | 448 | 1,000 |
2013/02/12 | 442 | 442 | 442 | 442 | 1,000 |
2013/02/07 | 442 | 442 | 442 | 442 | 1,000 |
2013/02/06 | 443 | 443 | 443 | 443 | 1,000 |
2013/02/01 | 465 | 465 | 465 | 465 | 1,000 |
2013/01/31 | 465 | 465 | 465 | 465 | 1,000 |
2013/01/30 | 458 | 458 | 440 | 440 | 3,000 |
2013/01/29 | 433 | 440 | 433 | 440 | 4,000 |
2013/01/28 | 471 | 471 | 459 | 459 | 4,000 |
2013/01/24 | 457 | 457 | 455 | 455 | 6,000 |
2013/01/22 | 473 | 473 | 473 | 473 | 3,000 |
2013/01/21 | 471 | 481 | 471 | 481 | 4,000 |
2013/01/18 | 473 | 481 | 473 | 481 | 4,000 |
2013/01/17 | 458 | 458 | 457 | 457 | 2,000 |
2013/01/16 | 470 | 484 | 455 | 455 | 11,000 |
2013/01/15 | 480 | 484 | 465 | 484 | 7,000 |
2013/01/11 | 480 | 480 | 480 | 480 | 2,000 |
2013/01/10 | 469 | 480 | 469 | 480 | 3,000 |
2013/01/08 | 452 | 461 | 452 | 461 | 8,000 |
2013/01/07 | 452 | 452 | 452 | 452 | 1,000 |
2013/01/04 | 436 | 445 | 436 | 445 | 5,000 |