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 |
---|---|---|---|---|---|
2015/12/30 | 790 | 790 | 782 | 789 | 3,000 |
2015/12/29 | 789 | 790 | 782 | 782 | 3,000 |
2015/12/28 | 789 | 789 | 782 | 782 | 5,000 |
2015/12/25 | 775 | 775 | 775 | 775 | 13,000 |
2015/12/24 | 782 | 782 | 782 | 782 | 2,000 |
2015/12/22 | 750 | 754 | 748 | 754 | 5,000 |
2015/12/21 | 757 | 757 | 757 | 757 | 1,000 |
2015/12/18 | 783 | 783 | 783 | 783 | 1,000 |
2015/12/17 | 758 | 790 | 758 | 790 | 3,000 |
2015/12/16 | 758 | 765 | 758 | 765 | 2,000 |
2015/12/15 | 747 | 765 | 747 | 765 | 10,000 |
2015/12/14 | 753 | 753 | 746 | 750 | 10,000 |
2015/12/10 | 798 | 798 | 798 | 798 | 2,000 |
2015/12/08 | 797 | 799 | 790 | 799 | 3,000 |
2015/12/07 | 790 | 790 | 790 | 790 | 1,000 |
2015/12/04 | 773 | 773 | 773 | 773 | 2,000 |
2015/12/03 | 773 | 773 | 773 | 773 | 1,000 |
2015/12/02 | 780 | 780 | 780 | 780 | 1,000 |
2015/12/01 | 777 | 777 | 777 | 777 | 1,000 |
2015/11/30 | 777 | 777 | 777 | 777 | 1,000 |
2015/11/27 | 782 | 782 | 777 | 777 | 2,000 |
2015/11/26 | 775 | 775 | 775 | 775 | 1,000 |
2015/11/25 | 764 | 764 | 764 | 764 | 1,000 |
2015/11/24 | 756 | 764 | 748 | 757 | 5,000 |
2015/11/20 | 744 | 748 | 736 | 748 | 3,000 |
2015/11/19 | 762 | 762 | 749 | 749 | 5,000 |
2015/11/17 | 746 | 755 | 746 | 755 | 2,000 |
2015/11/16 | 746 | 747 | 738 | 738 | 3,000 |
2015/11/13 | 766 | 766 | 754 | 754 | 2,000 |
2015/11/12 | 766 | 766 | 766 | 766 | 1,000 |
2015/11/10 | 766 | 766 | 766 | 766 | 1,000 |
2015/11/09 | 759 | 759 | 759 | 759 | 1,000 |
2015/11/06 | 745 | 755 | 745 | 755 | 2,000 |
2015/11/05 | 750 | 750 | 750 | 750 | 1,000 |
2015/11/04 | 748 | 748 | 744 | 744 | 4,000 |
2015/11/02 | 748 | 751 | 748 | 750 | 23,000 |
2015/10/30 | 745 | 753 | 745 | 751 | 13,000 |
2015/10/29 | 758 | 758 | 758 | 758 | 1,000 |
2015/10/28 | 745 | 765 | 745 | 765 | 3,000 |
2015/10/27 | 752 | 752 | 752 | 752 | 1,000 |
2015/10/26 | 746 | 759 | 746 | 759 | 3,000 |
2015/10/23 | 750 | 750 | 746 | 746 | 3,000 |
2015/10/22 | 757 | 757 | 757 | 757 | 1,000 |
2015/10/21 | 753 | 757 | 753 | 757 | 2,000 |
2015/10/20 | 760 | 760 | 760 | 760 | 2,000 |
2015/10/19 | 749 | 760 | 749 | 760 | 6,000 |
2015/10/16 | 740 | 749 | 740 | 749 | 2,000 |
2015/10/14 | 740 | 740 | 740 | 740 | 1,000 |
2015/10/13 | 748 | 748 | 748 | 748 | 1,000 |
2015/10/09 | 748 | 748 | 748 | 748 | 1,000 |
2015/10/08 | 765 | 765 | 743 | 748 | 6,000 |
2015/10/07 | 765 | 765 | 765 | 765 | 1,000 |
2015/09/29 | 765 | 765 | 765 | 765 | 1,000 |
2015/09/28 | 770 | 770 | 755 | 755 | 2,000 |
2015/09/25 | 770 | 770 | 770 | 770 | 1,000 |
2015/09/24 | 770 | 770 | 770 | 770 | 1,000 |
2015/09/18 | 770 | 770 | 770 | 770 | 1,000 |
2015/09/17 | 770 | 770 | 770 | 770 | 1,000 |
2015/09/16 | 770 | 770 | 761 | 761 | 5,000 |
2015/09/15 | 819 | 819 | 755 | 764 | 28,000 |
2015/09/14 | 779 | 839 | 779 | 829 | 13,000 |
2015/09/11 | 778 | 786 | 773 | 786 | 5,000 |
2015/09/10 | 770 | 785 | 770 | 785 | 2,000 |
2015/09/09 | 740 | 770 | 740 | 770 | 4,000 |
2015/09/08 | 751 | 751 | 726 | 726 | 2,000 |
2015/09/07 | 736 | 751 | 736 | 751 | 4,000 |
2015/09/04 | 764 | 764 | 764 | 764 | 2,000 |
2015/09/03 | 773 | 773 | 773 | 773 | 1,000 |
2015/09/02 | 765 | 765 | 765 | 765 | 1,000 |
2015/09/01 | 770 | 770 | 759 | 759 | 4,000 |
2015/08/31 | 770 | 770 | 770 | 770 | 1,000 |
2015/08/28 | 762 | 775 | 762 | 775 | 4,000 |
2015/08/27 | 765 | 770 | 765 | 770 | 2,000 |
2015/08/26 | 758 | 758 | 743 | 758 | 3,000 |
2015/08/25 | 751 | 751 | 750 | 751 | 6,000 |
2015/08/24 | 785 | 785 | 785 | 785 | 3,000 |
2015/08/21 | 798 | 798 | 790 | 790 | 3,000 |
2015/08/20 | 791 | 791 | 791 | 791 | 1,000 |
2015/08/19 | 794 | 794 | 794 | 794 | 3,000 |
2015/08/18 | 794 | 794 | 794 | 794 | 2,000 |
2015/08/17 | 802 | 802 | 802 | 802 | 1,000 |
2015/08/14 | 795 | 795 | 795 | 795 | 1,000 |
2015/08/13 | 802 | 803 | 802 | 803 | 3,000 |
2015/08/12 | 798 | 798 | 798 | 798 | 1,000 |
2015/08/11 | 799 | 799 | 799 | 799 | 1,000 |
2015/08/10 | 793 | 800 | 792 | 792 | 4,000 |
2015/08/07 | 809 | 809 | 795 | 795 | 3,000 |
2015/08/06 | 802 | 802 | 802 | 802 | 1,000 |
2015/08/05 | 806 | 810 | 806 | 810 | 3,000 |
2015/08/04 | 803 | 803 | 799 | 799 | 3,000 |
2015/08/03 | 797 | 803 | 797 | 803 | 2,000 |
2015/07/31 | 790 | 790 | 790 | 790 | 1,000 |
2015/07/30 | 794 | 795 | 789 | 789 | 3,000 |
2015/07/29 | 792 | 795 | 792 | 794 | 3,000 |
2015/07/28 | 805 | 805 | 785 | 800 | 7,000 |
2015/07/27 | 803 | 806 | 803 | 806 | 3,000 |
2015/07/24 | 805 | 805 | 796 | 796 | 2,000 |
2015/07/23 | 805 | 805 | 805 | 805 | 1,000 |
2015/07/22 | 805 | 805 | 805 | 805 | 4,000 |
2015/07/21 | 804 | 805 | 804 | 805 | 2,000 |
2015/07/17 | 813 | 813 | 813 | 813 | 4,000 |
2015/07/16 | 808 | 820 | 808 | 820 | 6,000 |
2015/07/15 | 808 | 808 | 808 | 808 | 1,000 |
2015/07/14 | 808 | 817 | 808 | 817 | 4,000 |
2015/07/13 | 808 | 808 | 808 | 808 | 1,000 |
2015/07/10 | 794 | 800 | 794 | 800 | 3,000 |
2015/07/09 | 746 | 771 | 746 | 771 | 4,000 |
2015/07/08 | 810 | 810 | 790 | 790 | 5,000 |
2015/07/07 | 812 | 812 | 812 | 812 | 1,000 |
2015/07/06 | 804 | 804 | 804 | 804 | 2,000 |
2015/07/03 | 810 | 819 | 810 | 819 | 8,000 |
2015/07/02 | 810 | 810 | 810 | 810 | 1,000 |
2015/07/01 | 810 | 810 | 810 | 810 | 3,000 |
2015/06/30 | 797 | 800 | 797 | 800 | 3,000 |
2015/06/29 | 810 | 810 | 797 | 797 | 9,000 |
2015/06/26 | 818 | 818 | 810 | 810 | 4,000 |
2015/06/25 | 815 | 815 | 815 | 815 | 1,000 |
2015/06/24 | 815 | 815 | 815 | 815 | 1,000 |
2015/06/23 | 824 | 824 | 815 | 815 | 9,000 |
2015/06/22 | 829 | 829 | 829 | 829 | 2,000 |
2015/06/19 | 815 | 820 | 815 | 820 | 2,000 |
2015/06/18 | 815 | 820 | 815 | 815 | 4,000 |
2015/06/17 | 814 | 824 | 814 | 824 | 3,000 |
2015/06/16 | 839 | 839 | 814 | 814 | 10,000 |
2015/06/15 | 860 | 875 | 828 | 829 | 40,000 |
2015/06/12 | 838 | 845 | 831 | 843 | 17,000 |
2015/06/11 | 827 | 828 | 820 | 828 | 12,000 |
2015/06/10 | 821 | 821 | 817 | 820 | 4,000 |
2015/06/09 | 820 | 820 | 817 | 817 | 6,000 |
2015/06/08 | 819 | 820 | 813 | 820 | 4,000 |
2015/06/05 | 819 | 819 | 819 | 819 | 1,000 |
2015/06/04 | 818 | 820 | 818 | 819 | 5,000 |
2015/06/02 | 814 | 814 | 810 | 810 | 4,000 |
2015/06/01 | 814 | 814 | 814 | 814 | 2,000 |
2015/05/29 | 820 | 820 | 820 | 820 | 1,000 |
2015/05/28 | 817 | 817 | 817 | 817 | 1,000 |
2015/05/27 | 819 | 819 | 819 | 819 | 1,000 |
2015/05/25 | 830 | 830 | 814 | 819 | 6,000 |
2015/05/22 | 830 | 830 | 830 | 830 | 1,000 |
2015/05/20 | 800 | 830 | 800 | 830 | 7,000 |
2015/05/19 | 800 | 815 | 800 | 815 | 4,000 |
2015/05/18 | 815 | 815 | 815 | 815 | 1,000 |
2015/05/14 | 800 | 813 | 800 | 813 | 4,000 |
2015/05/11 | 789 | 800 | 789 | 800 | 7,000 |
2015/05/01 | 779 | 789 | 779 | 789 | 3,000 |
2015/04/24 | 790 | 794 | 790 | 794 | 2,000 |
2015/04/22 | 785 | 785 | 785 | 785 | 1,000 |
2015/04/21 | 775 | 775 | 775 | 775 | 1,000 |
2015/04/16 | 785 | 785 | 785 | 785 | 2,000 |
2015/04/15 | 789 | 789 | 785 | 785 | 2,000 |
2015/04/14 | 779 | 780 | 774 | 780 | 4,000 |
2015/04/13 | 789 | 789 | 774 | 774 | 2,000 |
2015/04/10 | 784 | 784 | 780 | 780 | 2,000 |
2015/04/08 | 777 | 784 | 775 | 784 | 8,000 |
2015/04/07 | 775 | 775 | 770 | 770 | 4,000 |
2015/04/06 | 770 | 770 | 766 | 766 | 5,000 |
2015/04/03 | 767 | 767 | 767 | 767 | 1,000 |
2015/04/02 | 767 | 767 | 767 | 767 | 1,000 |
2015/04/01 | 769 | 769 | 767 | 767 | 3,000 |
2015/03/31 | 767 | 767 | 767 | 767 | 1,000 |
2015/03/27 | 755 | 755 | 755 | 755 | 1,000 |
2015/03/25 | 770 | 770 | 770 | 770 | 2,000 |
2015/03/24 | 770 | 770 | 770 | 770 | 1,000 |
2015/03/23 | 777 | 777 | 761 | 761 | 4,000 |
2015/03/20 | 768 | 768 | 768 | 768 | 1,000 |
2015/03/19 | 750 | 755 | 750 | 755 | 5,000 |
2015/03/18 | 759 | 759 | 745 | 745 | 4,000 |
2015/03/17 | 759 | 759 | 759 | 759 | 1,000 |
2015/03/16 | 768 | 768 | 746 | 746 | 7,000 |
2015/03/13 | 755 | 755 | 755 | 755 | 1,000 |
2015/03/12 | 760 | 760 | 760 | 760 | 1,000 |
2015/03/10 | 769 | 769 | 769 | 769 | 1,000 |
2015/03/09 | 755 | 756 | 755 | 756 | 2,000 |
2015/03/06 | 763 | 763 | 756 | 756 | 2,000 |
2015/03/04 | 778 | 778 | 778 | 778 | 1,000 |
2015/03/03 | 765 | 770 | 765 | 770 | 2,000 |
2015/03/02 | 777 | 779 | 777 | 779 | 5,000 |
2015/02/27 | 742 | 755 | 741 | 755 | 12,000 |
2015/02/26 | 724 | 738 | 724 | 735 | 8,000 |
2015/02/25 | 709 | 725 | 709 | 725 | 8,000 |
2015/02/24 | 708 | 708 | 708 | 708 | 1,000 |
2015/02/23 | 708 | 708 | 708 | 708 | 1,000 |
2015/02/20 | 707 | 707 | 707 | 707 | 4,000 |
2015/02/13 | 700 | 707 | 700 | 707 | 3,000 |
2015/02/12 | 701 | 701 | 700 | 700 | 2,000 |
2015/02/10 | 708 | 708 | 705 | 705 | 3,000 |
2015/02/05 | 710 | 710 | 695 | 708 | 12,000 |
2015/02/04 | 703 | 705 | 702 | 705 | 3,000 |
2015/02/02 | 712 | 712 | 710 | 710 | 4,000 |
2015/01/29 | 705 | 705 | 705 | 705 | 1,000 |
2015/01/28 | 709 | 710 | 705 | 710 | 3,000 |
2015/01/27 | 728 | 728 | 726 | 727 | 4,000 |
2015/01/26 | 726 | 726 | 715 | 717 | 7,000 |
2015/01/22 | 715 | 729 | 715 | 729 | 7,000 |
2015/01/21 | 715 | 715 | 715 | 715 | 1,000 |
2015/01/20 | 718 | 720 | 715 | 715 | 8,000 |
2015/01/19 | 715 | 719 | 715 | 719 | 3,000 |
2015/01/16 | 715 | 715 | 700 | 709 | 9,000 |
2015/01/14 | 708 | 715 | 708 | 715 | 2,000 |
2015/01/13 | 710 | 718 | 703 | 708 | 16,000 |
2015/01/09 | 720 | 720 | 710 | 710 | 14,000 |
2015/01/08 | 719 | 730 | 718 | 720 | 17,000 |
2015/01/07 | 723 | 733 | 718 | 719 | 24,000 |
2015/01/06 | 719 | 720 | 718 | 718 | 9,000 |