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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,990 | 5,050 | 4,990 | 5,010 | 800 |
| 2020/12/29 | 4,990 | 5,020 | 4,990 | 4,990 | 500 |
| 2020/12/28 | 5,070 | 5,070 | 4,970 | 4,970 | 200 |
| 2020/12/25 | 4,940 | 4,960 | 4,940 | 4,955 | 400 |
| 2020/12/24 | 4,980 | 5,000 | 4,930 | 4,935 | 900 |
| 2020/12/23 | 5,050 | 5,070 | 5,000 | 5,000 | 700 |
| 2020/12/22 | 5,000 | 5,060 | 5,000 | 5,030 | 1,500 |
| 2020/12/21 | 4,930 | 5,000 | 4,930 | 5,000 | 700 |
| 2020/12/18 | 4,915 | 4,930 | 4,915 | 4,915 | 1,300 |
| 2020/12/17 | 4,995 | 5,020 | 4,950 | 4,950 | 600 |
| 2020/12/16 | 4,955 | 5,000 | 4,955 | 5,000 | 600 |
| 2020/12/15 | 4,890 | 4,960 | 4,890 | 4,945 | 1,300 |
| 2020/12/14 | 4,965 | 4,965 | 4,850 | 4,890 | 4,200 |
| 2020/12/11 | 4,995 | 5,120 | 4,970 | 5,120 | 4,400 |
| 2020/12/10 | 4,930 | 4,995 | 4,930 | 4,995 | 800 |
| 2020/12/09 | 4,960 | 4,995 | 4,920 | 4,930 | 700 |
| 2020/12/08 | 4,940 | 4,960 | 4,920 | 4,960 | 700 |
| 2020/12/07 | 4,945 | 5,160 | 4,915 | 4,925 | 2,300 |
| 2020/12/04 | 4,880 | 4,935 | 4,880 | 4,925 | 1,700 |
| 2020/12/03 | 4,880 | 4,880 | 4,880 | 4,880 | 100 |
| 2020/12/02 | 4,875 | 4,900 | 4,840 | 4,850 | 900 |
| 2020/12/01 | 4,805 | 4,875 | 4,805 | 4,875 | 3,400 |
| 2020/11/30 | 4,890 | 4,910 | 4,870 | 4,875 | 1,700 |
| 2020/11/27 | 4,870 | 4,870 | 4,820 | 4,820 | 300 |
| 2020/11/26 | 4,810 | 4,820 | 4,800 | 4,800 | 1,100 |
| 2020/11/25 | 4,915 | 4,920 | 4,850 | 4,880 | 600 |
| 2020/11/24 | 4,915 | 4,915 | 4,900 | 4,900 | 300 |
| 2020/11/20 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 2020/11/19 | 4,910 | 4,910 | 4,910 | 4,910 | 200 |
| 2020/11/18 | 4,915 | 4,915 | 4,900 | 4,915 | 600 |
| 2020/11/17 | 4,920 | 4,920 | 4,870 | 4,905 | 600 |
| 2020/11/16 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2020/11/13 | 4,900 | 4,900 | 4,885 | 4,885 | 200 |
| 2020/11/12 | 4,880 | 4,900 | 4,880 | 4,900 | 500 |
| 2020/11/11 | 4,830 | 4,855 | 4,830 | 4,845 | 600 |
| 2020/11/10 | 4,880 | 4,880 | 4,825 | 4,825 | 500 |
| 2020/11/09 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2020/11/06 | 4,860 | 4,860 | 4,840 | 4,840 | 300 |
| 2020/11/05 | 4,890 | 4,890 | 4,815 | 4,865 | 700 |
| 2020/11/04 | 4,885 | 4,890 | 4,885 | 4,890 | 300 |
| 2020/10/29 | 4,810 | 4,885 | 4,810 | 4,885 | 500 |
| 2020/10/28 | 4,825 | 4,870 | 4,825 | 4,870 | 300 |
| 2020/10/27 | 4,830 | 4,860 | 4,830 | 4,860 | 400 |
| 2020/10/26 | 4,925 | 4,925 | 4,900 | 4,900 | 400 |
| 2020/10/23 | 4,880 | 4,925 | 4,875 | 4,925 | 800 |
| 2020/10/22 | 4,900 | 4,935 | 4,900 | 4,935 | 400 |
| 2020/10/21 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2020/10/20 | 4,880 | 4,950 | 4,880 | 4,900 | 1,000 |
| 2020/10/19 | 4,905 | 4,930 | 4,880 | 4,880 | 2,100 |
| 2020/10/16 | 4,890 | 4,935 | 4,890 | 4,900 | 600 |
| 2020/10/15 | 4,900 | 4,900 | 4,880 | 4,895 | 600 |
| 2020/10/14 | 4,940 | 4,940 | 4,900 | 4,930 | 700 |
| 2020/10/13 | 4,955 | 4,955 | 4,955 | 4,955 | 500 |
| 2020/10/12 | 4,965 | 4,965 | 4,915 | 4,955 | 1,500 |
| 2020/10/09 | 4,910 | 4,965 | 4,900 | 4,965 | 600 |
| 2020/10/08 | 4,900 | 4,920 | 4,900 | 4,920 | 200 |
| 2020/10/07 | 4,890 | 4,900 | 4,885 | 4,890 | 400 |
| 2020/10/06 | 4,900 | 4,910 | 4,895 | 4,900 | 700 |
| 2020/10/05 | 4,920 | 4,940 | 4,890 | 4,940 | 600 |
| 2020/10/02 | 4,980 | 4,990 | 4,880 | 4,880 | 1,100 |
| 2020/09/30 | 4,990 | 4,990 | 4,935 | 4,980 | 1,600 |
| 2020/09/29 | 4,905 | 4,970 | 4,905 | 4,965 | 400 |
| 2020/09/28 | 5,000 | 5,000 | 4,950 | 4,955 | 500 |
| 2020/09/25 | 4,910 | 4,930 | 4,900 | 4,930 | 900 |
| 2020/09/24 | 4,960 | 4,965 | 4,910 | 4,910 | 1,400 |
| 2020/09/23 | 4,940 | 5,000 | 4,930 | 4,960 | 800 |
| 2020/09/18 | 4,945 | 4,945 | 4,945 | 4,945 | 200 |
| 2020/09/17 | 4,920 | 4,925 | 4,915 | 4,915 | 400 |
| 2020/09/16 | 4,905 | 4,960 | 4,905 | 4,920 | 1,100 |
| 2020/09/15 | 4,905 | 4,940 | 4,900 | 4,940 | 500 |
| 2020/09/14 | 4,845 | 4,950 | 4,840 | 4,940 | 4,500 |
| 2020/09/11 | 4,975 | 5,020 | 4,795 | 4,985 | 4,500 |
| 2020/09/10 | 5,030 | 5,050 | 4,990 | 5,030 | 2,200 |
| 2020/09/09 | 4,955 | 5,000 | 4,925 | 4,970 | 1,900 |
| 2020/09/08 | 4,995 | 5,110 | 4,950 | 4,955 | 2,400 |
| 2020/09/07 | 5,140 | 5,140 | 4,970 | 4,970 | 2,000 |
| 2020/09/04 | 5,000 | 5,130 | 4,970 | 5,040 | 2,200 |
| 2020/09/03 | 5,050 | 5,100 | 5,000 | 5,090 | 2,700 |
| 2020/09/02 | 5,050 | 5,100 | 5,010 | 5,050 | 2,200 |
| 2020/09/01 | 4,990 | 5,140 | 4,990 | 5,100 | 2,700 |
| 2020/08/31 | 4,965 | 5,030 | 4,950 | 4,990 | 1,900 |
| 2020/08/28 | 5,000 | 5,000 | 4,960 | 4,965 | 1,600 |
| 2020/08/27 | 5,060 | 5,060 | 5,040 | 5,040 | 500 |
| 2020/08/26 | 4,970 | 4,995 | 4,955 | 4,995 | 900 |
| 2020/08/25 | 5,050 | 5,050 | 4,980 | 4,985 | 1,400 |
| 2020/08/24 | 4,915 | 5,090 | 4,915 | 5,060 | 1,200 |
| 2020/08/21 | 4,930 | 4,990 | 4,880 | 4,920 | 3,500 |
| 2020/08/20 | 5,050 | 5,080 | 4,980 | 4,985 | 1,200 |
| 2020/08/19 | 4,950 | 5,060 | 4,910 | 5,060 | 1,600 |
| 2020/08/18 | 5,000 | 5,090 | 4,990 | 4,990 | 800 |
| 2020/08/17 | 5,070 | 5,070 | 5,040 | 5,040 | 700 |
| 2020/08/14 | 5,050 | 5,100 | 4,980 | 5,100 | 1,500 |
| 2020/08/13 | 5,080 | 5,100 | 5,070 | 5,070 | 600 |
| 2020/08/12 | 5,050 | 5,080 | 5,050 | 5,080 | 1,400 |
| 2020/08/11 | 5,300 | 5,300 | 5,010 | 5,050 | 2,300 |
| 2020/08/07 | 5,310 | 5,310 | 5,310 | 5,310 | 200 |
| 2020/08/06 | 5,150 | 5,190 | 5,120 | 5,120 | 500 |
| 2020/08/05 | 5,290 | 5,300 | 4,980 | 5,240 | 1,900 |
| 2020/08/04 | 5,290 | 5,290 | 5,190 | 5,200 | 700 |
| 2020/08/03 | 5,270 | 5,270 | 5,200 | 5,200 | 300 |
| 2020/07/31 | 5,290 | 5,290 | 5,290 | 5,290 | 100 |
| 2020/07/30 | 5,320 | 5,320 | 5,210 | 5,290 | 600 |
| 2020/07/29 | 5,350 | 5,350 | 5,280 | 5,350 | 300 |
| 2020/07/28 | 5,400 | 5,480 | 5,350 | 5,350 | 800 |
| 2020/07/27 | 5,320 | 5,400 | 5,320 | 5,400 | 500 |
| 2020/07/22 | 5,160 | 5,360 | 5,150 | 5,280 | 1,200 |
| 2020/07/21 | 5,190 | 5,240 | 5,150 | 5,240 | 1,200 |
| 2020/07/20 | 5,240 | 5,250 | 5,180 | 5,180 | 500 |
| 2020/07/17 | 5,350 | 5,350 | 5,300 | 5,300 | 300 |
| 2020/07/16 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2020/07/15 | 5,390 | 5,450 | 5,390 | 5,400 | 700 |
| 2020/07/14 | 5,250 | 5,350 | 5,250 | 5,340 | 800 |
| 2020/07/13 | 5,480 | 5,480 | 5,350 | 5,350 | 1,300 |
| 2020/07/10 | 5,270 | 5,280 | 5,180 | 5,280 | 800 |
| 2020/07/09 | 5,370 | 5,370 | 5,250 | 5,270 | 1,000 |
| 2020/07/08 | 5,410 | 5,410 | 5,260 | 5,360 | 600 |
| 2020/07/07 | 5,180 | 5,310 | 5,180 | 5,310 | 1,200 |
| 2020/07/06 | 5,430 | 5,430 | 5,290 | 5,310 | 600 |
| 2020/07/03 | 5,350 | 5,350 | 5,100 | 5,230 | 1,700 |
| 2020/07/02 | 5,430 | 5,530 | 5,120 | 5,140 | 1,600 |
| 2020/07/01 | 5,500 | 5,630 | 5,380 | 5,380 | 2,200 |
| 2020/06/30 | 5,590 | 5,590 | 5,590 | 5,590 | 100 |
| 2020/06/29 | 5,410 | 5,420 | 5,310 | 5,390 | 2,100 |
| 2020/06/26 | 5,540 | 5,610 | 5,410 | 5,590 | 1,500 |
| 2020/06/25 | 5,570 | 5,600 | 5,460 | 5,500 | 1,000 |
| 2020/06/24 | 5,610 | 5,670 | 5,570 | 5,620 | 1,000 |
| 2020/06/23 | 5,550 | 5,730 | 5,550 | 5,640 | 1,500 |
| 2020/06/22 | 5,640 | 5,730 | 5,440 | 5,730 | 900 |
| 2020/06/19 | 5,890 | 5,890 | 5,680 | 5,680 | 1,400 |
| 2020/06/18 | 5,810 | 5,880 | 5,770 | 5,850 | 800 |
| 2020/06/17 | 5,920 | 5,920 | 5,740 | 5,740 | 1,500 |
| 2020/06/16 | 5,680 | 5,900 | 5,600 | 5,740 | 3,600 |
| 2020/06/15 | 6,200 | 6,400 | 5,580 | 5,580 | 10,100 |
| 2020/06/12 | 5,780 | 6,580 | 5,740 | 6,400 | 14,900 |
| 2020/06/11 | 5,790 | 5,980 | 5,620 | 5,980 | 8,500 |
| 2020/06/10 | 5,570 | 5,780 | 5,550 | 5,780 | 2,800 |
| 2020/06/09 | 5,600 | 5,640 | 5,500 | 5,570 | 2,700 |
| 2020/06/08 | 5,350 | 5,600 | 5,350 | 5,520 | 1,600 |
| 2020/06/05 | 5,460 | 5,460 | 5,330 | 5,430 | 1,700 |
| 2020/06/04 | 5,480 | 5,500 | 5,410 | 5,460 | 700 |
| 2020/06/03 | 5,490 | 5,580 | 5,300 | 5,380 | 1,500 |
| 2020/06/02 | 5,470 | 5,510 | 5,240 | 5,390 | 3,100 |
| 2020/06/01 | 5,600 | 5,670 | 5,430 | 5,470 | 1,300 |
| 2020/05/29 | 5,800 | 5,800 | 5,430 | 5,500 | 1,800 |
| 2020/05/28 | 5,850 | 5,900 | 5,750 | 5,750 | 2,100 |
| 2020/05/27 | 5,600 | 5,980 | 5,600 | 5,750 | 7,500 |
| 2020/05/26 | 5,400 | 5,570 | 5,400 | 5,570 | 2,600 |
| 2020/05/25 | 5,140 | 5,440 | 5,140 | 5,370 | 4,600 |
| 2020/05/22 | 5,070 | 5,150 | 5,070 | 5,140 | 900 |
| 2020/05/21 | 5,200 | 5,200 | 5,020 | 5,170 | 2,200 |
| 2020/05/20 | 5,250 | 5,250 | 5,130 | 5,230 | 1,100 |
| 2020/05/19 | 5,030 | 5,170 | 5,030 | 5,170 | 1,300 |
| 2020/05/18 | 5,010 | 5,010 | 4,915 | 4,995 | 1,200 |
| 2020/05/15 | 4,980 | 5,050 | 4,830 | 4,960 | 6,200 |
| 2020/05/14 | 5,500 | 5,720 | 5,170 | 5,180 | 8,800 |
| 2020/05/13 | 4,775 | 5,410 | 4,740 | 5,410 | 9,100 |
| 2020/05/12 | 4,685 | 4,720 | 4,685 | 4,705 | 800 |
| 2020/05/11 | 4,560 | 4,675 | 4,560 | 4,665 | 2,200 |
| 2020/05/08 | 4,605 | 4,605 | 4,300 | 4,505 | 2,500 |
| 2020/05/07 | 4,630 | 4,650 | 4,460 | 4,465 | 2,400 |
| 2020/05/01 | 4,840 | 4,885 | 4,680 | 4,700 | 1,600 |
| 2020/04/30 | 4,760 | 4,850 | 4,655 | 4,800 | 2,600 |
| 2020/04/28 | 4,700 | 4,765 | 4,700 | 4,760 | 400 |
| 2020/04/27 | 4,755 | 4,760 | 4,685 | 4,685 | 1,100 |
| 2020/04/24 | 4,755 | 4,755 | 4,755 | 4,755 | 100 |
| 2020/04/23 | 4,645 | 4,685 | 4,630 | 4,685 | 700 |
| 2020/04/22 | 4,555 | 4,565 | 4,555 | 4,565 | 300 |
| 2020/04/21 | 4,795 | 4,795 | 4,695 | 4,695 | 500 |
| 2020/04/20 | 4,530 | 4,730 | 4,530 | 4,725 | 900 |
| 2020/04/17 | 4,705 | 4,720 | 4,500 | 4,590 | 1,500 |
| 2020/04/16 | 4,550 | 4,660 | 4,550 | 4,635 | 600 |
| 2020/04/15 | 4,750 | 4,845 | 4,510 | 4,620 | 4,000 |
| 2020/04/14 | 4,600 | 4,700 | 4,480 | 4,700 | 2,900 |
| 2020/04/13 | 4,635 | 4,650 | 4,555 | 4,555 | 2,700 |
| 2020/04/10 | 4,530 | 4,645 | 4,505 | 4,590 | 1,700 |
| 2020/04/09 | 4,555 | 4,605 | 4,465 | 4,600 | 3,100 |
| 2020/04/08 | 4,610 | 4,610 | 4,485 | 4,490 | 1,800 |
| 2020/04/07 | 4,305 | 4,700 | 4,305 | 4,625 | 1,000 |
| 2020/04/06 | 4,415 | 4,415 | 4,370 | 4,370 | 200 |
| 2020/04/03 | 4,310 | 4,555 | 4,225 | 4,225 | 1,500 |
| 2020/04/02 | 4,320 | 4,385 | 4,300 | 4,300 | 1,100 |
| 2020/04/01 | 4,565 | 4,565 | 4,345 | 4,400 | 1,800 |
| 2020/03/31 | 4,430 | 4,530 | 4,405 | 4,425 | 1,600 |
| 2020/03/30 | 4,665 | 4,755 | 4,310 | 4,310 | 2,700 |
| 2020/03/27 | 4,930 | 4,930 | 4,670 | 4,740 | 1,400 |
| 2020/03/26 | 5,180 | 5,180 | 4,660 | 4,660 | 3,200 |
| 2020/03/25 | 4,760 | 5,200 | 4,760 | 5,180 | 2,700 |
| 2020/03/24 | 4,190 | 4,630 | 4,190 | 4,620 | 1,300 |
| 2020/03/23 | 4,165 | 4,200 | 4,115 | 4,120 | 3,000 |
| 2020/03/19 | 4,510 | 4,510 | 4,110 | 4,165 | 5,900 |
| 2020/03/18 | 4,770 | 4,770 | 4,500 | 4,510 | 7,300 |
| 2020/03/17 | 4,700 | 4,995 | 4,500 | 4,840 | 3,600 |
| 2020/03/16 | 5,470 | 5,550 | 4,930 | 4,980 | 5,000 |
| 2020/03/13 | 5,350 | 5,540 | 4,830 | 5,070 | 5,400 |
| 2020/03/12 | 5,750 | 5,900 | 5,600 | 5,650 | 6,700 |
| 2020/03/11 | 6,100 | 6,400 | 6,050 | 6,050 | 2,400 |
| 2020/03/10 | 6,110 | 6,120 | 5,120 | 6,100 | 5,000 |
| 2020/03/09 | 6,580 | 6,750 | 6,090 | 6,110 | 5,800 |
| 2020/03/06 | 6,820 | 6,990 | 6,720 | 6,880 | 2,600 |
| 2020/03/05 | 6,900 | 7,000 | 6,790 | 6,820 | 900 |
| 2020/03/04 | 6,350 | 6,870 | 6,350 | 6,760 | 2,200 |
| 2020/03/03 | 7,360 | 7,360 | 6,610 | 6,650 | 8,600 |
| 2020/03/02 | 6,110 | 7,100 | 6,110 | 6,900 | 8,300 |
| 2020/02/28 | 6,530 | 6,530 | 6,020 | 6,110 | 10,200 |
| 2020/02/27 | 7,400 | 7,400 | 6,660 | 6,870 | 9,900 |
| 2020/02/26 | 7,500 | 7,640 | 7,180 | 7,250 | 7,500 |
| 2020/02/25 | 7,420 | 7,760 | 7,380 | 7,500 | 6,600 |
| 2020/02/21 | 7,650 | 8,310 | 7,410 | 7,870 | 13,700 |
| 2020/02/20 | 7,700 | 7,750 | 7,680 | 7,730 | 1,100 |
| 2020/02/19 | 7,710 | 7,740 | 7,590 | 7,590 | 2,100 |
| 2020/02/18 | 7,810 | 7,810 | 7,550 | 7,560 | 4,000 |
| 2020/02/17 | 7,990 | 7,990 | 7,790 | 7,890 | 2,200 |
| 2020/02/14 | 7,910 | 8,050 | 7,770 | 8,010 | 2,700 |
| 2020/02/13 | 7,810 | 7,920 | 7,750 | 7,760 | 3,000 |
| 2020/02/12 | 7,670 | 8,020 | 7,660 | 7,810 | 3,400 |
| 2020/02/10 | 7,720 | 7,720 | 7,410 | 7,630 | 8,500 |
| 2020/02/07 | 7,970 | 7,970 | 7,780 | 7,800 | 2,800 |
| 2020/02/06 | 8,100 | 8,140 | 7,950 | 7,970 | 5,600 |
| 2020/02/05 | 8,210 | 8,340 | 8,180 | 8,200 | 5,300 |
| 2020/02/04 | 8,200 | 8,440 | 8,050 | 8,280 | 7,200 |
| 2020/02/03 | 7,860 | 8,340 | 7,710 | 8,270 | 6,800 |
| 2020/01/31 | 7,880 | 8,330 | 7,880 | 8,250 | 7,100 |
| 2020/01/30 | 7,930 | 8,070 | 7,720 | 7,870 | 11,700 |
| 2020/01/29 | 8,310 | 8,520 | 7,500 | 7,900 | 31,800 |
| 2020/01/28 | 8,200 | 8,360 | 8,160 | 8,270 | 7,900 |
| 2020/01/27 | 8,180 | 8,500 | 8,150 | 8,310 | 13,600 |
| 2020/01/24 | 9,210 | 9,290 | 8,550 | 8,660 | 22,800 |
| 2020/01/23 | 9,600 | 9,950 | 9,240 | 9,320 | 32,400 |
| 2020/01/22 | 9,010 | 9,990 | 8,680 | 9,680 | 90,000 |
| 2020/01/21 | 7,980 | 9,270 | 7,900 | 8,610 | 45,500 |
| 2020/01/20 | 7,870 | 8,070 | 7,740 | 7,830 | 6,300 |
| 2020/01/17 | 7,800 | 7,800 | 7,640 | 7,720 | 3,300 |
| 2020/01/16 | 8,000 | 8,000 | 7,730 | 7,770 | 2,800 |
| 2020/01/15 | 7,800 | 8,050 | 7,780 | 7,930 | 4,800 |
| 2020/01/14 | 8,090 | 8,140 | 7,870 | 7,870 | 5,700 |
| 2020/01/10 | 8,000 | 8,190 | 7,750 | 7,840 | 11,900 |
| 2020/01/09 | 7,590 | 8,040 | 7,480 | 7,960 | 14,700 |
| 2020/01/08 | 7,510 | 7,560 | 7,320 | 7,440 | 5,100 |
| 2020/01/07 | 7,400 | 7,640 | 7,400 | 7,430 | 7,600 |
| 2020/01/06 | 7,470 | 7,630 | 7,330 | 7,430 | 7,900 |