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 |
|---|---|---|---|---|---|
| 2018/12/27 | 6,500 | 6,500 | 6,500 | 6,500 | 100 |
| 2018/12/25 | 5,570 | 5,570 | 5,570 | 5,570 | 200 |
| 2018/12/21 | 5,580 | 5,580 | 5,580 | 5,580 | 100 |
| 2018/12/19 | 5,830 | 5,830 | 5,830 | 5,830 | 400 |
| 2018/12/10 | 6,480 | 6,480 | 6,480 | 6,480 | 100 |
| 2018/12/05 | 6,480 | 6,480 | 6,480 | 6,480 | 1,200 |
| 2018/12/03 | 6,380 | 6,490 | 6,380 | 6,490 | 200 |
| 2018/11/30 | 6,260 | 6,380 | 6,260 | 6,380 | 500 |
| 2018/11/26 | 6,260 | 6,260 | 6,260 | 6,260 | 100 |
| 2018/11/21 | 6,200 | 6,290 | 6,200 | 6,290 | 200 |
| 2018/11/12 | 6,110 | 6,210 | 6,110 | 6,200 | 700 |
| 2018/11/09 | 6,110 | 6,110 | 6,110 | 6,110 | 100 |
| 2018/10/25 | 6,030 | 6,400 | 6,030 | 6,400 | 300 |
| 2018/10/17 | 6,430 | 6,430 | 6,430 | 6,430 | 500 |
| 2018/10/15 | 6,490 | 6,490 | 6,490 | 6,490 | 100 |
| 2018/10/12 | 6,240 | 6,490 | 6,240 | 6,490 | 300 |
| 2018/10/11 | 5,840 | 6,240 | 5,840 | 6,240 | 300 |
| 2018/10/10 | 6,500 | 6,500 | 6,400 | 6,400 | 200 |
| 2018/10/09 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |
| 2018/10/03 | 6,200 | 6,450 | 6,200 | 6,450 | 600 |
| 2018/10/02 | 6,100 | 6,200 | 6,100 | 6,200 | 700 |
| 2018/10/01 | 5,880 | 6,500 | 5,880 | 6,500 | 1,000 |
| 2018/09/27 | 6,070 | 6,070 | 5,970 | 6,060 | 300 |
| 2018/09/26 | 6,040 | 6,040 | 6,040 | 6,040 | 100 |
| 2018/09/25 | 6,080 | 6,080 | 6,080 | 6,080 | 100 |
| 2018/09/19 | 6,080 | 6,080 | 6,080 | 6,080 | 100 |
| 2018/09/18 | 6,180 | 6,280 | 6,080 | 6,080 | 400 |
| 2018/09/13 | 6,380 | 6,380 | 6,280 | 6,380 | 900 |
| 2018/09/11 | 6,180 | 6,280 | 6,180 | 6,280 | 500 |
| 2018/09/10 | 6,680 | 6,680 | 6,580 | 6,580 | 200 |
| 2018/09/04 | 6,740 | 6,740 | 6,740 | 6,740 | 100 |
| 2018/09/03 | 6,700 | 6,700 | 6,700 | 6,700 | 100 |
| 2018/08/31 | 6,720 | 6,720 | 6,720 | 6,720 | 100 |
| 2018/08/28 | 6,660 | 6,720 | 6,660 | 6,720 | 200 |
| 2018/08/20 | 6,320 | 6,620 | 6,320 | 6,620 | 300 |
| 2018/08/10 | 6,620 | 6,620 | 6,620 | 6,620 | 200 |
| 2018/08/07 | 6,530 | 6,620 | 6,530 | 6,620 | 300 |
| 2018/08/06 | 6,630 | 6,630 | 6,630 | 6,630 | 100 |
| 2018/07/27 | 6,870 | 6,970 | 6,870 | 6,970 | 200 |
| 2018/07/27 | 1 -> 0.20 分割 | ||||
| 2018/07/26 | 1,324 | 1,354 | 1,324 | 1,354 | 3,000 |
| 2018/07/25 | 1,444 | 1,444 | 1,444 | 1,444 | 2,000 |
| 2018/07/11 | 1,477 | 1,477 | 1,477 | 1,477 | 1,000 |
| 2018/07/09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2018/07/02 | 1,475 | 1,500 | 1,475 | 1,500 | 2,000 |
| 2018/06/25 | 1,445 | 1,475 | 1,445 | 1,475 | 3,000 |
| 2018/06/20 | 1,447 | 1,447 | 1,417 | 1,445 | 6,000 |
| 2018/06/19 | 1,440 | 1,447 | 1,440 | 1,447 | 2,000 |
| 2018/06/18 | 1,446 | 1,446 | 1,445 | 1,445 | 3,000 |
| 2018/06/15 | 1,437 | 1,437 | 1,418 | 1,418 | 4,000 |
| 2018/06/14 | 1,419 | 1,445 | 1,419 | 1,445 | 3,000 |
| 2018/06/13 | 1,440 | 1,450 | 1,419 | 1,449 | 13,000 |
| 2018/06/12 | 1,395 | 1,419 | 1,395 | 1,419 | 15,000 |
| 2018/06/11 | 1,396 | 1,396 | 1,380 | 1,380 | 2,000 |
| 2018/06/06 | 1,387 | 1,396 | 1,387 | 1,396 | 11,000 |
| 2018/06/04 | 1,389 | 1,389 | 1,387 | 1,387 | 2,000 |
| 2018/06/01 | 1,358 | 1,385 | 1,357 | 1,385 | 3,000 |
| 2018/05/30 | 1,367 | 1,387 | 1,367 | 1,387 | 3,000 |
| 2018/05/29 | 1,369 | 1,396 | 1,369 | 1,396 | 7,000 |
| 2018/05/28 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 |
| 2018/05/25 | 1,389 | 1,395 | 1,389 | 1,389 | 6,000 |
| 2018/05/24 | 1,389 | 1,396 | 1,389 | 1,389 | 3,000 |
| 2018/05/23 | 1,368 | 1,397 | 1,368 | 1,389 | 10,000 |
| 2018/05/21 | 1,389 | 1,397 | 1,389 | 1,397 | 2,000 |
| 2018/05/18 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 |
| 2018/05/17 | 1,360 | 1,389 | 1,359 | 1,389 | 3,000 |
| 2018/05/16 | 1,369 | 1,389 | 1,369 | 1,389 | 4,000 |
| 2018/05/15 | 1,320 | 1,398 | 1,320 | 1,398 | 5,000 |
| 2018/05/14 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 |
| 2018/05/10 | 1,329 | 1,329 | 1,329 | 1,329 | 4,000 |
| 2018/05/09 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 |
| 2018/05/08 | 1,309 | 1,329 | 1,309 | 1,329 | 3,000 |
| 2018/05/07 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2018/05/02 | 1,315 | 1,319 | 1,315 | 1,319 | 5,000 |
| 2018/04/27 | 1,338 | 1,345 | 1,337 | 1,345 | 5,000 |
| 2018/04/24 | 1,320 | 1,344 | 1,320 | 1,344 | 3,000 |
| 2018/04/23 | 1,321 | 1,347 | 1,321 | 1,347 | 4,000 |
| 2018/04/20 | 1,339 | 1,347 | 1,339 | 1,347 | 2,000 |
| 2018/04/19 | 1,319 | 1,347 | 1,317 | 1,346 | 4,000 |
| 2018/04/06 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 |
| 2018/04/05 | 1,298 | 1,335 | 1,298 | 1,335 | 15,000 |
| 2018/04/04 | 1,250 | 1,299 | 1,209 | 1,298 | 5,000 |
| 2018/04/03 | 1,199 | 1,200 | 1,198 | 1,200 | 8,000 |
| 2018/04/02 | 1,136 | 1,160 | 1,136 | 1,160 | 5,000 |
| 2018/03/29 | 1,133 | 1,133 | 1,111 | 1,111 | 2,000 |
| 2018/03/26 | 1,100 | 1,130 | 1,100 | 1,103 | 7,000 |
| 2018/03/23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2018/03/20 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 |
| 2018/03/19 | 1,198 | 1,198 | 1,198 | 1,198 | 1,000 |
| 2018/03/16 | 1,175 | 1,175 | 1,175 | 1,175 | 3,000 |
| 2018/03/15 | 1,155 | 1,155 | 1,115 | 1,115 | 6,000 |
| 2018/03/13 | 1,199 | 1,199 | 1,199 | 1,199 | 2,000 |
| 2018/03/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2018/03/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2018/03/06 | 1,260 | 1,260 | 1,190 | 1,190 | 4,000 |
| 2018/02/28 | 1,290 | 1,320 | 1,290 | 1,320 | 2,000 |
| 2018/02/27 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 |
| 2018/02/26 | 1,289 | 1,289 | 1,250 | 1,280 | 5,000 |
| 2018/02/22 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 |
| 2018/02/15 | 1,300 | 1,330 | 1,300 | 1,330 | 2,000 |
| 2018/02/14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2018/02/09 | 1,270 | 1,330 | 1,270 | 1,270 | 4,000 |
| 2018/02/07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2018/02/06 | 1,248 | 1,300 | 1,240 | 1,300 | 5,000 |
| 2018/02/01 | 1,360 | 1,398 | 1,311 | 1,398 | 5,000 |
| 2018/01/29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2018/01/26 | 1,356 | 1,375 | 1,356 | 1,374 | 3,000 |
| 2018/01/25 | 1,361 | 1,380 | 1,350 | 1,375 | 5,000 |
| 2018/01/24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2018/01/23 | 1,381 | 1,400 | 1,360 | 1,380 | 9,000 |
| 2018/01/22 | 1,400 | 1,400 | 1,370 | 1,399 | 3,000 |
| 2018/01/16 | 1,383 | 1,442 | 1,353 | 1,442 | 4,000 |
| 2018/01/15 | 1,443 | 1,443 | 1,443 | 1,443 | 1,000 |
| 2018/01/11 | 1,435 | 1,443 | 1,435 | 1,443 | 2,000 |
| 2018/01/05 | 1,380 | 1,449 | 1,380 | 1,449 | 7,000 |
| 2018/01/04 | 1,328 | 1,392 | 1,309 | 1,382 | 18,000 |