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 |
|---|---|---|---|---|---|
| 2019/12/30 | 7,750 | 7,840 | 7,580 | 7,600 | 2,200 |
| 2019/12/27 | 8,060 | 8,060 | 7,820 | 7,830 | 6,200 |
| 2019/12/26 | 8,270 | 8,290 | 8,030 | 8,060 | 7,300 |
| 2019/12/25 | 7,830 | 8,260 | 7,830 | 8,120 | 17,000 |
| 2019/12/24 | 7,890 | 7,900 | 7,590 | 7,740 | 10,500 |
| 2019/12/23 | 7,610 | 8,730 | 7,550 | 7,890 | 53,600 |
| 2019/12/20 | 7,860 | 7,860 | 7,170 | 7,520 | 19,000 |
| 2019/12/19 | 7,800 | 7,990 | 7,540 | 7,750 | 21,400 |
| 2019/12/18 | 8,550 | 8,800 | 7,820 | 7,820 | 24,000 |
| 2019/12/17 | 9,150 | 9,270 | 8,150 | 8,820 | 48,400 |
| 2019/12/16 | 7,970 | 8,990 | 7,890 | 8,850 | 69,600 |
| 2019/12/13 | 7,650 | 9,060 | 6,810 | 8,120 | 184,100 |
| 2019/12/12 | 7,560 | 7,560 | 7,250 | 7,560 | 27,900 |
| 2019/12/11 | 5,660 | 6,560 | 5,660 | 6,560 | 67,900 |
| 2019/12/10 | 5,600 | 5,600 | 5,510 | 5,560 | 3,100 |
| 2019/12/09 | 5,450 | 5,710 | 5,450 | 5,600 | 6,700 |
| 2019/12/06 | 5,370 | 5,380 | 5,300 | 5,350 | 3,100 |
| 2019/12/05 | 5,400 | 5,400 | 5,290 | 5,370 | 1,700 |
| 2019/12/04 | 5,410 | 5,510 | 5,400 | 5,400 | 600 |
| 2019/12/03 | 5,520 | 5,520 | 5,380 | 5,380 | 2,100 |
| 2019/12/02 | 5,280 | 5,360 | 5,280 | 5,360 | 800 |
| 2019/11/29 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2019/11/28 | 5,480 | 5,580 | 5,420 | 5,480 | 2,300 |
| 2019/11/27 | 5,490 | 5,490 | 5,390 | 5,450 | 1,100 |
| 2019/11/26 | 5,500 | 5,510 | 5,410 | 5,460 | 2,300 |
| 2019/11/25 | 5,410 | 5,540 | 5,410 | 5,480 | 2,800 |
| 2019/11/22 | 5,200 | 5,420 | 5,200 | 5,410 | 2,700 |
| 2019/11/21 | 5,100 | 5,140 | 5,070 | 5,140 | 900 |
| 2019/11/19 | 5,030 | 5,140 | 5,030 | 5,100 | 500 |
| 2019/11/15 | 5,150 | 5,150 | 5,070 | 5,110 | 1,400 |
| 2019/11/14 | 5,240 | 5,240 | 5,110 | 5,150 | 1,300 |
| 2019/11/12 | 5,280 | 5,310 | 5,280 | 5,310 | 12,300 |
| 2019/11/11 | 5,350 | 5,350 | 5,310 | 5,310 | 300 |
| 2019/11/08 | 5,320 | 5,350 | 5,310 | 5,310 | 300 |
| 2019/11/07 | 5,360 | 5,360 | 5,300 | 5,350 | 700 |
| 2019/11/06 | 5,380 | 5,380 | 5,360 | 5,360 | 500 |
| 2019/11/05 | 5,390 | 5,390 | 5,310 | 5,310 | 700 |
| 2019/11/01 | 5,390 | 5,390 | 5,390 | 5,390 | 200 |
| 2019/10/31 | 5,390 | 5,390 | 5,390 | 5,390 | 900 |
| 2019/10/30 | 5,350 | 5,390 | 5,340 | 5,390 | 600 |
| 2019/10/29 | 5,430 | 5,440 | 5,430 | 5,440 | 300 |
| 2019/10/28 | 5,400 | 5,400 | 5,400 | 5,400 | 300 |
| 2019/10/25 | 5,520 | 5,540 | 5,410 | 5,430 | 2,400 |
| 2019/10/24 | 5,500 | 5,520 | 5,500 | 5,520 | 500 |
| 2019/10/23 | 5,450 | 5,530 | 5,450 | 5,520 | 1,100 |
| 2019/10/21 | 5,450 | 5,490 | 5,450 | 5,450 | 700 |
| 2019/10/18 | 5,380 | 5,470 | 5,370 | 5,470 | 400 |
| 2019/10/17 | 5,400 | 5,440 | 5,340 | 5,440 | 600 |
| 2019/10/16 | 5,510 | 5,510 | 5,500 | 5,500 | 200 |
| 2019/10/15 | 5,470 | 5,490 | 5,400 | 5,450 | 800 |
| 2019/10/11 | 5,370 | 5,400 | 5,300 | 5,370 | 1,000 |
| 2019/10/10 | 5,500 | 5,500 | 5,410 | 5,470 | 600 |
| 2019/10/09 | 5,480 | 5,500 | 5,460 | 5,500 | 400 |
| 2019/10/08 | 5,480 | 5,480 | 5,480 | 5,480 | 200 |
| 2019/10/07 | 5,430 | 5,450 | 5,430 | 5,450 | 200 |
| 2019/10/04 | 5,420 | 5,470 | 5,420 | 5,470 | 900 |
| 2019/10/03 | 5,350 | 5,430 | 5,350 | 5,430 | 600 |
| 2019/10/02 | 5,420 | 5,450 | 5,420 | 5,450 | 300 |
| 2019/10/01 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2019/09/30 | 5,350 | 5,450 | 5,350 | 5,450 | 500 |
| 2019/09/27 | 5,420 | 5,420 | 5,390 | 5,390 | 200 |
| 2019/09/26 | 5,480 | 5,480 | 5,420 | 5,420 | 300 |
| 2019/09/25 | 5,400 | 5,500 | 5,400 | 5,500 | 200 |
| 2019/09/24 | 5,480 | 5,480 | 5,480 | 5,480 | 100 |
| 2019/09/20 | 5,300 | 5,480 | 5,300 | 5,480 | 300 |
| 2019/09/18 | 5,300 | 5,370 | 5,300 | 5,370 | 200 |
| 2019/09/17 | 5,290 | 5,380 | 5,290 | 5,300 | 400 |
| 2019/09/13 | 5,170 | 5,270 | 5,170 | 5,270 | 900 |
| 2019/09/12 | 5,500 | 5,500 | 5,120 | 5,200 | 2,100 |
| 2019/09/11 | 5,400 | 5,530 | 5,340 | 5,530 | 13,700 |
| 2019/09/10 | 5,390 | 5,400 | 5,390 | 5,400 | 200 |
| 2019/09/09 | 5,200 | 5,390 | 5,200 | 5,390 | 200 |
| 2019/09/02 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2019/08/26 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2019/08/21 | 5,200 | 5,300 | 5,200 | 5,300 | 200 |
| 2019/08/15 | 5,400 | 5,400 | 5,400 | 5,400 | 200 |
| 2019/08/13 | 5,380 | 5,380 | 5,100 | 5,100 | 200 |
| 2019/07/25 | 5,380 | 5,380 | 5,380 | 5,380 | 200 |
| 2019/07/12 | 5,400 | 5,400 | 5,400 | 5,400 | 200 |
| 2019/07/11 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2019/07/10 | 5,330 | 5,330 | 5,230 | 5,230 | 200 |
| 2019/07/01 | 5,400 | 5,400 | 5,280 | 5,380 | 700 |
| 2019/06/26 | 5,540 | 5,540 | 5,540 | 5,540 | 100 |
| 2019/06/18 | 5,300 | 5,500 | 5,300 | 5,500 | 200 |
| 2019/06/17 | 5,440 | 5,500 | 5,440 | 5,500 | 300 |
| 2019/06/14 | 5,400 | 5,400 | 5,240 | 5,240 | 500 |
| 2019/06/13 | 5,970 | 5,970 | 5,400 | 5,400 | 1,500 |
| 2019/06/12 | 5,390 | 5,470 | 5,390 | 5,470 | 600 |
| 2019/06/10 | 5,390 | 5,390 | 5,390 | 5,390 | 100 |
| 2019/06/04 | 5,400 | 5,400 | 5,400 | 5,400 | 1,200 |
| 2019/05/29 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2019/05/28 | 5,000 | 5,300 | 5,000 | 5,300 | 500 |
| 2019/05/27 | 4,960 | 5,000 | 4,930 | 5,000 | 500 |
| 2019/05/24 | 4,900 | 4,930 | 4,860 | 4,930 | 600 |
| 2019/05/14 | 5,040 | 5,050 | 5,040 | 5,050 | 200 |
| 2019/05/10 | 5,440 | 5,440 | 5,440 | 5,440 | 700 |
| 2019/05/07 | 5,440 | 5,440 | 5,430 | 5,440 | 1,200 |
| 2019/04/26 | 5,280 | 5,440 | 5,280 | 5,440 | 200 |
| 2019/04/15 | 5,480 | 5,480 | 5,480 | 5,480 | 500 |
| 2019/04/11 | 5,490 | 5,490 | 5,490 | 5,490 | 200 |
| 2019/04/10 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
| 2019/04/09 | 5,400 | 5,500 | 5,400 | 5,500 | 600 |
| 2019/04/08 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2019/04/04 | 5,350 | 5,400 | 5,350 | 5,400 | 400 |
| 2019/04/02 | 5,360 | 5,410 | 5,310 | 5,410 | 800 |
| 2019/04/01 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
| 2019/03/28 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
| 2019/03/25 | 5,400 | 5,400 | 5,330 | 5,330 | 300 |
| 2019/03/22 | 5,440 | 5,540 | 5,400 | 5,400 | 800 |
| 2019/03/19 | 5,580 | 5,640 | 5,540 | 5,640 | 5,000 |
| 2019/03/18 | 5,620 | 5,620 | 5,550 | 5,550 | 500 |
| 2019/03/15 | 5,610 | 5,610 | 5,600 | 5,610 | 1,100 |
| 2019/03/14 | 5,600 | 5,650 | 5,580 | 5,600 | 3,700 |
| 2019/03/13 | 5,600 | 5,600 | 5,600 | 5,600 | 1,000 |
| 2019/03/11 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2019/03/08 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2019/03/07 | 5,800 | 5,870 | 5,800 | 5,870 | 200 |
| 2019/03/06 | 5,730 | 5,730 | 5,730 | 5,730 | 600 |
| 2019/03/04 | 5,820 | 5,980 | 5,820 | 5,980 | 300 |
| 2019/02/28 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2019/02/27 | 5,750 | 5,750 | 5,700 | 5,700 | 600 |
| 2019/02/25 | 5,880 | 5,880 | 5,880 | 5,880 | 100 |
| 2019/02/15 | 5,980 | 5,980 | 5,980 | 5,980 | 100 |
| 2019/02/14 | 5,890 | 5,890 | 5,890 | 5,890 | 100 |
| 2019/02/13 | 5,790 | 5,790 | 5,790 | 5,790 | 100 |
| 2019/02/08 | 5,850 | 5,850 | 5,790 | 5,790 | 400 |
| 2019/02/06 | 6,070 | 6,070 | 6,050 | 6,050 | 200 |
| 2019/01/31 | 6,170 | 6,180 | 6,170 | 6,180 | 200 |
| 2019/01/28 | 6,200 | 6,270 | 6,140 | 6,270 | 700 |
| 2019/01/25 | 6,150 | 6,350 | 6,150 | 6,350 | 300 |
| 2019/01/23 | 6,450 | 6,450 | 6,450 | 6,450 | 100 |
| 2019/01/22 | 6,200 | 6,400 | 6,200 | 6,400 | 200 |
| 2019/01/21 | 6,430 | 6,500 | 6,430 | 6,500 | 300 |
| 2019/01/16 | 6,300 | 6,400 | 6,300 | 6,400 | 200 |
| 2019/01/15 | 6,220 | 6,220 | 6,120 | 6,220 | 400 |
| 2019/01/11 | 6,000 | 6,150 | 6,000 | 6,150 | 1,400 |
| 2019/01/10 | 6,440 | 6,450 | 6,040 | 6,450 | 1,400 |
| 2019/01/09 | 6,350 | 6,450 | 6,350 | 6,450 | 200 |
| 2019/01/08 | 6,350 | 6,350 | 6,350 | 6,350 | 100 |