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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,430 | 1,448 | 1,430 | 1,448 | 2,000 |
| 2017/12/28 | 1,420 | 1,441 | 1,411 | 1,430 | 12,000 |
| 2017/12/27 | 1,412 | 1,415 | 1,395 | 1,415 | 22,000 |
| 2017/12/26 | 1,362 | 1,399 | 1,362 | 1,399 | 4,000 |
| 2017/12/25 | 1,299 | 1,359 | 1,269 | 1,302 | 19,000 |
| 2017/12/22 | 1,260 | 1,269 | 1,260 | 1,269 | 2,000 |
| 2017/12/21 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2017/12/18 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 |
| 2017/12/15 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 |
| 2017/12/14 | 1,100 | 1,218 | 1,085 | 1,218 | 10,000 |
| 2017/12/13 | 1,200 | 1,310 | 1,200 | 1,280 | 22,000 |
| 2017/12/12 | 1,175 | 1,175 | 1,170 | 1,170 | 3,000 |
| 2017/12/11 | 1,159 | 1,172 | 1,159 | 1,172 | 2,000 |
| 2017/12/07 | 1,140 | 1,159 | 1,140 | 1,159 | 9,000 |
| 2017/12/06 | 1,116 | 1,143 | 1,116 | 1,143 | 4,000 |
| 2017/12/04 | 1,133 | 1,133 | 1,133 | 1,133 | 1,000 |
| 2017/12/01 | 1,122 | 1,133 | 1,115 | 1,133 | 4,000 |
| 2017/11/28 | 1,131 | 1,152 | 1,130 | 1,152 | 4,000 |
| 2017/11/27 | 1,135 | 1,154 | 1,130 | 1,154 | 5,000 |
| 2017/11/24 | 1,106 | 1,165 | 1,105 | 1,165 | 6,000 |
| 2017/11/22 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2017/11/21 | 1,169 | 1,169 | 1,165 | 1,165 | 2,000 |
| 2017/11/20 | 1,169 | 1,169 | 1,169 | 1,169 | 1,000 |
| 2017/11/17 | 1,149 | 1,155 | 1,149 | 1,155 | 2,000 |
| 2017/11/16 | 1,142 | 1,150 | 1,142 | 1,150 | 2,000 |
| 2017/11/10 | 1,086 | 1,130 | 1,086 | 1,130 | 5,000 |
| 2017/11/08 | 1,078 | 1,089 | 1,078 | 1,089 | 4,000 |
| 2017/11/01 | 1,078 | 1,078 | 1,048 | 1,077 | 7,000 |
| 2017/10/31 | 1,078 | 1,096 | 1,078 | 1,096 | 3,000 |
| 2017/10/30 | 1,049 | 1,078 | 1,048 | 1,078 | 6,000 |
| 2017/10/25 | 1,049 | 1,098 | 1,049 | 1,098 | 5,000 |
| 2017/10/23 | 1,020 | 1,049 | 1,019 | 1,043 | 7,000 |
| 2017/10/20 | 1,011 | 1,019 | 1,011 | 1,019 | 2,000 |
| 2017/10/19 | 1,032 | 1,032 | 1,032 | 1,032 | 2,000 |
| 2017/10/18 | 1,014 | 1,033 | 1,013 | 1,033 | 6,000 |
| 2017/10/17 | 1,037 | 1,037 | 1,037 | 1,037 | 3,000 |
| 2017/10/10 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 |
| 2017/10/06 | 1,015 | 1,034 | 992 | 1,034 | 17,000 |
| 2017/10/03 | 980 | 1,039 | 980 | 1,039 | 9,000 |
| 2017/10/02 | 1,011 | 1,011 | 981 | 995 | 7,000 |
| 2017/09/29 | 1,019 | 1,019 | 981 | 996 | 6,000 |
| 2017/09/27 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 |
| 2017/09/26 | 1,034 | 1,034 | 1,034 | 1,034 | 3,000 |
| 2017/09/25 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 |
| 2017/09/22 | 1,031 | 1,062 | 1,031 | 1,062 | 5,000 |
| 2017/09/21 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 |
| 2017/09/20 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2017/09/14 | 1,088 | 1,088 | 1,020 | 1,076 | 8,000 |
| 2017/09/13 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
| 2017/09/12 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2017/09/11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2017/09/07 | 1,043 | 1,070 | 1,038 | 1,070 | 11,000 |
| 2017/09/06 | 1,051 | 1,059 | 1,040 | 1,059 | 15,000 |
| 2017/09/05 | 1,045 | 1,050 | 970 | 1,050 | 9,000 |
| 2017/08/31 | 1,050 | 1,050 | 1,045 | 1,050 | 4,000 |
| 2017/08/29 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2017/08/24 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2017/08/23 | 1,035 | 1,050 | 1,035 | 1,050 | 2,000 |
| 2017/08/22 | 990 | 1,035 | 990 | 1,035 | 3,000 |
| 2017/08/18 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 |
| 2017/08/08 | 1,000 | 1,048 | 1,000 | 1,048 | 4,000 |
| 2017/08/02 | 1,010 | 1,021 | 1,008 | 1,021 | 5,000 |
| 2017/07/28 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 2017/07/27 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2017/07/26 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 2017/07/25 | 1,005 | 1,010 | 1,005 | 1,010 | 5,000 |
| 2017/07/24 | 998 | 1,005 | 998 | 1,005 | 5,000 |
| 2017/07/21 | 997 | 997 | 997 | 997 | 1,000 |
| 2017/07/20 | 982 | 982 | 982 | 982 | 1,000 |
| 2017/07/19 | 980 | 980 | 980 | 980 | 1,000 |
| 2017/07/18 | 971 | 976 | 970 | 976 | 4,000 |
| 2017/07/14 | 950 | 970 | 950 | 970 | 5,000 |
| 2017/07/12 | 955 | 955 | 955 | 955 | 1,000 |
| 2017/07/11 | 950 | 950 | 950 | 950 | 3,000 |
| 2017/07/10 | 948 | 950 | 948 | 950 | 10,000 |
| 2017/07/06 | 938 | 948 | 938 | 948 | 5,000 |
| 2017/07/05 | 940 | 940 | 940 | 940 | 1,000 |
| 2017/07/04 | 935 | 935 | 935 | 935 | 1,000 |
| 2017/06/30 | 945 | 945 | 945 | 945 | 1,000 |
| 2017/06/29 | 925 | 930 | 925 | 930 | 5,000 |
| 2017/06/27 | 925 | 925 | 910 | 925 | 4,000 |
| 2017/06/26 | 918 | 918 | 917 | 918 | 4,000 |
| 2017/06/23 | 916 | 919 | 916 | 919 | 5,000 |
| 2017/06/22 | 898 | 916 | 896 | 916 | 15,000 |
| 2017/06/21 | 893 | 898 | 885 | 898 | 16,000 |
| 2017/06/20 | 887 | 895 | 887 | 895 | 4,000 |
| 2017/06/19 | 869 | 887 | 869 | 887 | 9,000 |
| 2017/06/16 | 860 | 869 | 852 | 869 | 6,000 |
| 2017/06/15 | 832 | 860 | 832 | 860 | 5,000 |
| 2017/06/14 | 813 | 839 | 810 | 832 | 43,000 |
| 2017/06/13 | 875 | 888 | 870 | 888 | 14,000 |
| 2017/06/12 | 851 | 875 | 851 | 875 | 9,000 |
| 2017/06/09 | 839 | 850 | 839 | 850 | 18,000 |
| 2017/06/08 | 833 | 840 | 833 | 838 | 5,000 |
| 2017/06/07 | 828 | 835 | 828 | 835 | 3,000 |
| 2017/06/06 | 830 | 838 | 830 | 838 | 2,000 |
| 2017/06/05 | 840 | 853 | 830 | 830 | 15,000 |
| 2017/06/02 | 840 | 840 | 835 | 840 | 4,000 |
| 2017/06/01 | 840 | 840 | 840 | 840 | 2,000 |
| 2017/05/31 | 836 | 836 | 836 | 836 | 1,000 |
| 2017/05/30 | 840 | 840 | 836 | 836 | 5,000 |
| 2017/05/29 | 840 | 840 | 840 | 840 | 2,000 |
| 2017/05/26 | 850 | 865 | 848 | 848 | 13,000 |
| 2017/05/25 | 892 | 892 | 859 | 889 | 8,000 |
| 2017/05/22 | 892 | 892 | 892 | 892 | 1,000 |
| 2017/05/19 | 874 | 885 | 874 | 885 | 2,000 |
| 2017/05/18 | 874 | 889 | 874 | 874 | 6,000 |
| 2017/05/17 | 859 | 874 | 859 | 874 | 4,000 |
| 2017/05/16 | 855 | 870 | 855 | 859 | 4,000 |
| 2017/05/15 | 853 | 853 | 853 | 853 | 4,000 |
| 2017/05/12 | 853 | 853 | 853 | 853 | 1,000 |
| 2017/05/10 | 850 | 850 | 848 | 848 | 3,000 |
| 2017/05/09 | 848 | 848 | 848 | 848 | 1,000 |
| 2017/05/08 | 841 | 841 | 841 | 841 | 1,000 |
| 2017/05/02 | 845 | 845 | 825 | 825 | 5,000 |
| 2017/05/01 | 835 | 835 | 835 | 835 | 2,000 |
| 2017/04/28 | 850 | 850 | 839 | 839 | 3,000 |
| 2017/04/26 | 845 | 845 | 845 | 845 | 3,000 |
| 2017/04/25 | 845 | 845 | 845 | 845 | 1,000 |
| 2017/04/24 | 835 | 835 | 835 | 835 | 1,000 |
| 2017/04/21 | 844 | 844 | 844 | 844 | 1,000 |
| 2017/04/20 | 820 | 835 | 820 | 835 | 2,000 |
| 2017/04/19 | 827 | 835 | 827 | 835 | 4,000 |
| 2017/04/14 | 812 | 827 | 812 | 827 | 3,000 |
| 2017/04/10 | 840 | 851 | 840 | 840 | 7,000 |
| 2017/04/07 | 830 | 840 | 830 | 840 | 2,000 |
| 2017/04/06 | 815 | 815 | 801 | 803 | 5,000 |
| 2017/04/04 | 884 | 884 | 855 | 870 | 7,000 |
| 2017/04/03 | 892 | 892 | 892 | 892 | 2,000 |
| 2017/03/31 | 892 | 892 | 892 | 892 | 1,000 |
| 2017/03/30 | 888 | 888 | 877 | 877 | 6,000 |
| 2017/03/29 | 869 | 892 | 869 | 883 | 4,000 |
| 2017/03/27 | 888 | 899 | 888 | 893 | 3,000 |
| 2017/03/24 | 865 | 885 | 863 | 878 | 16,000 |
| 2017/03/23 | 865 | 867 | 850 | 865 | 7,000 |
| 2017/03/22 | 838 | 864 | 838 | 864 | 10,000 |
| 2017/03/21 | 849 | 865 | 838 | 838 | 4,000 |
| 2017/03/17 | 836 | 836 | 830 | 830 | 2,000 |
| 2017/03/16 | 830 | 830 | 830 | 830 | 2,000 |
| 2017/03/15 | 837 | 837 | 837 | 837 | 3,000 |
| 2017/03/14 | 849 | 849 | 831 | 843 | 11,000 |
| 2017/03/13 | 780 | 789 | 779 | 789 | 6,000 |
| 2017/03/10 | 775 | 779 | 755 | 779 | 6,000 |
| 2017/03/07 | 760 | 770 | 760 | 770 | 3,000 |
| 2017/03/06 | 765 | 765 | 765 | 765 | 3,000 |
| 2017/03/03 | 756 | 765 | 745 | 765 | 7,000 |
| 2017/03/02 | 765 | 770 | 765 | 770 | 4,000 |
| 2017/02/28 | 760 | 760 | 760 | 760 | 1,000 |
| 2017/02/27 | 759 | 760 | 759 | 760 | 2,000 |
| 2017/02/24 | 759 | 759 | 759 | 759 | 1,000 |
| 2017/02/23 | 753 | 753 | 753 | 753 | 2,000 |
| 2017/02/21 | 752 | 752 | 752 | 752 | 7,000 |
| 2017/02/20 | 752 | 752 | 752 | 752 | 3,000 |
| 2017/02/17 | 750 | 752 | 750 | 752 | 7,000 |
| 2017/02/16 | 748 | 748 | 748 | 748 | 1,000 |
| 2017/02/14 | 745 | 745 | 745 | 745 | 2,000 |
| 2017/02/13 | 745 | 749 | 745 | 749 | 2,000 |
| 2017/02/10 | 745 | 745 | 745 | 745 | 3,000 |
| 2017/02/09 | 745 | 745 | 745 | 745 | 7,000 |
| 2017/02/08 | 745 | 745 | 745 | 745 | 6,000 |
| 2017/02/07 | 740 | 745 | 740 | 745 | 2,000 |
| 2017/02/06 | 744 | 744 | 731 | 744 | 4,000 |
| 2017/02/03 | 745 | 745 | 730 | 744 | 7,000 |
| 2017/02/01 | 730 | 745 | 730 | 745 | 3,000 |
| 2017/01/31 | 745 | 745 | 745 | 745 | 2,000 |
| 2017/01/30 | 744 | 745 | 744 | 745 | 2,000 |
| 2017/01/27 | 737 | 739 | 725 | 739 | 6,000 |
| 2017/01/26 | 740 | 747 | 740 | 747 | 5,000 |
| 2017/01/25 | 740 | 747 | 740 | 747 | 2,000 |
| 2017/01/24 | 753 | 753 | 736 | 747 | 4,000 |
| 2017/01/23 | 763 | 763 | 748 | 748 | 2,000 |
| 2017/01/19 | 748 | 748 | 748 | 748 | 1,000 |
| 2017/01/18 | 747 | 747 | 747 | 747 | 1,000 |
| 2017/01/17 | 748 | 760 | 740 | 759 | 5,000 |
| 2017/01/16 | 735 | 748 | 735 | 748 | 3,000 |
| 2017/01/13 | 725 | 750 | 725 | 735 | 6,000 |
| 2017/01/12 | 729 | 729 | 718 | 718 | 3,000 |
| 2017/01/11 | 729 | 729 | 729 | 729 | 1,000 |
| 2017/01/10 | 733 | 733 | 733 | 733 | 2,000 |
| 2017/01/05 | 733 | 733 | 733 | 733 | 1,000 |
| 2017/01/04 | 743 | 743 | 743 | 743 | 1,000 |