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 |
---|---|---|---|---|---|
2016/12/29 | 710 | 712 | 710 | 712 | 2,000 |
2016/12/27 | 716 | 716 | 707 | 711 | 3,000 |
2016/12/26 | 721 | 721 | 721 | 721 | 1,000 |
2016/12/22 | 721 | 721 | 721 | 721 | 11,000 |
2016/12/21 | 702 | 721 | 702 | 721 | 8,000 |
2016/12/20 | 697 | 701 | 695 | 701 | 5,000 |
2016/12/19 | 709 | 709 | 694 | 694 | 4,000 |
2016/12/16 | 705 | 705 | 698 | 698 | 7,000 |
2016/12/15 | 700 | 701 | 699 | 699 | 7,000 |
2016/12/13 | 703 | 715 | 700 | 705 | 7,000 |
2016/12/12 | 705 | 705 | 705 | 705 | 7,000 |
2016/12/09 | 705 | 705 | 705 | 705 | 1,000 |
2016/12/08 | 712 | 712 | 710 | 710 | 3,000 |
2016/12/07 | 710 | 712 | 710 | 710 | 6,000 |
2016/12/05 | 716 | 716 | 707 | 707 | 3,000 |
2016/12/02 | 705 | 710 | 705 | 710 | 2,000 |
2016/12/01 | 705 | 710 | 698 | 705 | 12,000 |
2016/11/30 | 703 | 703 | 698 | 701 | 23,000 |
2016/11/29 | 698 | 698 | 698 | 698 | 1,000 |
2016/11/28 | 692 | 698 | 692 | 698 | 4,000 |
2016/11/25 | 691 | 698 | 691 | 698 | 5,000 |
2016/11/24 | 690 | 691 | 690 | 690 | 5,000 |
2016/11/18 | 680 | 680 | 680 | 680 | 1,000 |
2016/11/17 | 685 | 685 | 679 | 680 | 18,000 |
2016/11/16 | 685 | 685 | 685 | 685 | 6,000 |
2016/11/11 | 679 | 689 | 679 | 689 | 3,000 |
2016/11/10 | 669 | 679 | 669 | 679 | 2,000 |
2016/11/09 | 669 | 669 | 664 | 664 | 2,000 |
2016/11/07 | 689 | 689 | 689 | 689 | 1,000 |
2016/10/31 | 663 | 671 | 663 | 670 | 3,000 |
2016/10/28 | 677 | 680 | 670 | 670 | 7,000 |
2016/10/26 | 688 | 695 | 688 | 695 | 6,000 |
2016/10/25 | 675 | 685 | 675 | 685 | 4,000 |
2016/10/20 | 675 | 675 | 675 | 675 | 5,000 |
2016/10/13 | 665 | 665 | 665 | 665 | 1,000 |
2016/10/11 | 665 | 665 | 662 | 662 | 4,000 |
2016/09/30 | 680 | 680 | 680 | 680 | 1,000 |
2016/09/29 | 660 | 680 | 660 | 680 | 2,000 |
2016/09/23 | 678 | 678 | 678 | 678 | 1,000 |
2016/09/16 | 678 | 678 | 678 | 678 | 1,000 |
2016/09/15 | 660 | 685 | 660 | 685 | 7,000 |
2016/09/14 | 653 | 653 | 653 | 653 | 2,000 |
2016/09/13 | 640 | 660 | 640 | 660 | 3,000 |
2016/09/12 | 640 | 640 | 640 | 640 | 3,000 |
2016/09/09 | 630 | 640 | 630 | 640 | 4,000 |
2016/09/08 | 640 | 640 | 630 | 630 | 2,000 |
2016/09/07 | 619 | 633 | 619 | 633 | 3,000 |
2016/08/24 | 645 | 645 | 645 | 645 | 1,000 |
2016/08/22 | 638 | 638 | 638 | 638 | 8,000 |
2016/08/16 | 631 | 631 | 631 | 631 | 2,000 |
2016/08/15 | 640 | 640 | 640 | 640 | 1,000 |
2016/08/08 | 640 | 640 | 640 | 640 | 1,000 |
2016/08/02 | 633 | 633 | 633 | 633 | 1,000 |
2016/07/27 | 630 | 630 | 626 | 626 | 3,000 |
2016/07/26 | 624 | 625 | 624 | 625 | 2,000 |
2016/07/22 | 625 | 625 | 625 | 625 | 1,000 |
2016/07/20 | 628 | 628 | 618 | 623 | 9,000 |
2016/07/19 | 637 | 638 | 628 | 628 | 3,000 |
2016/07/14 | 630 | 630 | 630 | 630 | 1,000 |
2016/07/13 | 629 | 629 | 629 | 629 | 1,000 |
2016/07/12 | 629 | 629 | 629 | 629 | 3,000 |
2016/07/11 | 613 | 620 | 613 | 620 | 2,000 |
2016/07/08 | 613 | 613 | 613 | 613 | 2,000 |
2016/07/07 | 623 | 623 | 623 | 623 | 1,000 |
2016/07/05 | 633 | 633 | 633 | 633 | 2,000 |
2016/07/01 | 640 | 641 | 633 | 633 | 4,000 |
2016/06/30 | 640 | 640 | 640 | 640 | 1,000 |
2016/06/29 | 640 | 640 | 640 | 640 | 1,000 |
2016/06/27 | 640 | 640 | 640 | 640 | 1,000 |
2016/06/21 | 640 | 640 | 640 | 640 | 1,000 |
2016/06/17 | 630 | 647 | 630 | 647 | 2,000 |
2016/06/16 | 640 | 640 | 640 | 640 | 1,000 |
2016/06/15 | 650 | 656 | 650 | 656 | 2,000 |
2016/06/14 | 689 | 689 | 650 | 650 | 11,000 |
2016/06/13 | 674 | 689 | 674 | 689 | 13,000 |
2016/06/10 | 675 | 677 | 674 | 674 | 8,000 |
2016/06/07 | 670 | 670 | 670 | 670 | 1,000 |
2016/06/03 | 673 | 673 | 673 | 673 | 2,000 |
2016/06/02 | 680 | 680 | 680 | 680 | 1,000 |
2016/05/31 | 663 | 680 | 663 | 680 | 2,000 |
2016/05/30 | 673 | 673 | 673 | 673 | 16,000 |
2016/05/26 | 673 | 673 | 673 | 673 | 2,000 |
2016/05/23 | 666 | 666 | 666 | 666 | 2,000 |
2016/05/20 | 673 | 673 | 673 | 673 | 1,000 |
2016/05/19 | 666 | 666 | 666 | 666 | 1,000 |
2016/05/18 | 661 | 661 | 661 | 661 | 1,000 |
2016/05/17 | 661 | 661 | 661 | 661 | 1,000 |
2016/05/12 | 657 | 657 | 657 | 657 | 1,000 |
2016/05/09 | 657 | 657 | 657 | 657 | 2,000 |
2016/05/06 | 664 | 664 | 664 | 664 | 1,000 |
2016/05/02 | 671 | 671 | 654 | 654 | 7,000 |
2016/04/28 | 683 | 683 | 683 | 683 | 1,000 |
2016/04/27 | 683 | 684 | 683 | 684 | 2,000 |
2016/04/26 | 683 | 683 | 683 | 683 | 1,000 |
2016/04/25 | 675 | 685 | 675 | 676 | 5,000 |
2016/04/21 | 737 | 737 | 720 | 730 | 4,000 |
2016/04/20 | 745 | 745 | 745 | 745 | 1,000 |
2016/04/19 | 763 | 789 | 755 | 755 | 14,000 |
2016/04/18 | 670 | 763 | 670 | 763 | 19,000 |
2016/04/15 | 663 | 663 | 663 | 663 | 2,000 |
2016/04/14 | 635 | 635 | 635 | 635 | 1,000 |
2016/04/13 | 639 | 639 | 620 | 628 | 5,000 |
2016/04/12 | 632 | 632 | 632 | 632 | 1,000 |
2016/04/11 | 638 | 638 | 638 | 638 | 1,000 |
2016/04/08 | 646 | 646 | 638 | 638 | 2,000 |
2016/04/07 | 645 | 645 | 645 | 645 | 2,000 |
2016/04/06 | 638 | 638 | 638 | 638 | 1,000 |
2016/04/05 | 645 | 645 | 645 | 645 | 1,000 |
2016/04/04 | 650 | 650 | 650 | 650 | 2,000 |
2016/03/30 | 641 | 651 | 641 | 651 | 3,000 |
2016/03/28 | 663 | 663 | 650 | 650 | 4,000 |
2016/03/24 | 663 | 663 | 663 | 663 | 1,000 |
2016/03/15 | 650 | 670 | 650 | 670 | 9,000 |
2016/03/14 | 635 | 644 | 635 | 644 | 2,000 |
2016/03/10 | 640 | 640 | 640 | 640 | 1,000 |
2016/03/09 | 640 | 640 | 640 | 640 | 2,000 |
2016/03/08 | 650 | 650 | 650 | 650 | 1,000 |
2016/03/07 | 638 | 663 | 638 | 663 | 5,000 |
2016/03/04 | 635 | 645 | 635 | 645 | 2,000 |
2016/03/03 | 635 | 635 | 635 | 635 | 1,000 |
2016/03/02 | 640 | 640 | 640 | 640 | 1,000 |
2016/02/29 | 660 | 660 | 640 | 640 | 3,000 |
2016/02/25 | 650 | 660 | 650 | 660 | 2,000 |
2016/02/24 | 650 | 650 | 650 | 650 | 1,000 |
2016/02/22 | 611 | 630 | 611 | 630 | 4,000 |
2016/02/17 | 611 | 611 | 611 | 611 | 1,000 |
2016/02/16 | 620 | 620 | 610 | 610 | 10,000 |
2016/02/12 | 650 | 650 | 650 | 650 | 2,000 |
2016/02/10 | 640 | 650 | 631 | 650 | 6,000 |
2016/02/09 | 679 | 679 | 639 | 639 | 3,000 |
2016/02/08 | 685 | 685 | 685 | 685 | 1,000 |
2016/02/05 | 685 | 685 | 685 | 685 | 1,000 |
2016/02/04 | 699 | 700 | 699 | 700 | 3,000 |
2016/02/03 | 689 | 689 | 689 | 689 | 1,000 |
2016/02/02 | 711 | 711 | 711 | 711 | 1,000 |
2016/02/01 | 711 | 711 | 711 | 711 | 1,000 |
2016/01/29 | 718 | 718 | 703 | 703 | 2,000 |
2016/01/28 | 724 | 725 | 724 | 725 | 2,000 |
2016/01/27 | 710 | 724 | 710 | 724 | 8,000 |
2016/01/26 | 735 | 755 | 720 | 740 | 12,000 |
2016/01/25 | 752 | 752 | 737 | 742 | 6,000 |
2016/01/22 | 752 | 767 | 752 | 767 | 2,000 |
2016/01/21 | 730 | 752 | 730 | 752 | 3,000 |
2016/01/20 | 737 | 737 | 737 | 737 | 1,000 |
2016/01/18 | 738 | 744 | 738 | 744 | 4,000 |
2016/01/15 | 740 | 755 | 740 | 747 | 4,000 |
2016/01/14 | 745 | 745 | 745 | 745 | 1,000 |
2016/01/13 | 735 | 743 | 735 | 743 | 3,000 |
2016/01/12 | 765 | 765 | 750 | 750 | 7,000 |
2016/01/08 | 773 | 773 | 765 | 765 | 2,000 |
2016/01/07 | 780 | 780 | 780 | 780 | 1,000 |
2016/01/06 | 770 | 782 | 770 | 782 | 3,000 |
2016/01/05 | 805 | 805 | 777 | 777 | 4,000 |
2016/01/04 | 819 | 819 | 819 | 819 | 1,000 |