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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,965 | 5,030 | 4,965 | 4,990 | 300 |
| 2021/12/28 | 5,030 | 5,030 | 4,965 | 4,965 | 200 |
| 2021/12/27 | 4,950 | 4,950 | 4,950 | 4,950 | 400 |
| 2021/12/23 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2021/12/22 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2021/12/21 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2021/12/16 | 5,030 | 5,030 | 4,930 | 4,930 | 700 |
| 2021/12/15 | 5,030 | 5,030 | 5,020 | 5,030 | 400 |
| 2021/12/14 | 4,995 | 5,040 | 4,990 | 5,040 | 1,400 |
| 2021/12/13 | 4,930 | 4,930 | 4,930 | 4,930 | 100 |
| 2021/12/10 | 4,900 | 4,930 | 4,900 | 4,930 | 200 |
| 2021/12/09 | 4,895 | 4,900 | 4,860 | 4,860 | 500 |
| 2021/12/08 | 4,850 | 4,850 | 4,845 | 4,845 | 200 |
| 2021/12/07 | 4,825 | 4,825 | 4,825 | 4,825 | 100 |
| 2021/12/06 | 4,850 | 4,850 | 4,850 | 4,850 | 500 |
| 2021/12/03 | 4,810 | 4,810 | 4,810 | 4,810 | 300 |
| 2021/12/01 | 4,820 | 4,850 | 4,820 | 4,850 | 300 |
| 2021/11/30 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2021/11/29 | 4,890 | 4,890 | 4,890 | 4,890 | 1,800 |
| 2021/11/26 | 4,940 | 4,940 | 4,890 | 4,890 | 800 |
| 2021/11/25 | 4,930 | 4,940 | 4,930 | 4,940 | 300 |
| 2021/11/24 | 4,910 | 4,955 | 4,910 | 4,925 | 700 |
| 2021/11/22 | 4,930 | 4,930 | 4,900 | 4,900 | 800 |
| 2021/11/19 | 4,975 | 4,975 | 4,975 | 4,975 | 100 |
| 2021/11/18 | 4,960 | 4,970 | 4,900 | 4,920 | 2,700 |
| 2021/11/17 | 4,980 | 4,980 | 4,960 | 4,960 | 300 |
| 2021/11/16 | 4,985 | 4,985 | 4,985 | 4,985 | 100 |
| 2021/11/12 | 4,980 | 4,985 | 4,980 | 4,980 | 600 |
| 2021/11/11 | 4,980 | 4,980 | 4,980 | 4,980 | 600 |
| 2021/11/10 | 5,000 | 5,000 | 4,980 | 4,980 | 500 |
| 2021/11/09 | 4,960 | 5,010 | 4,950 | 5,000 | 2,100 |
| 2021/11/08 | 4,950 | 4,965 | 4,930 | 4,965 | 800 |
| 2021/11/04 | 4,975 | 4,975 | 4,975 | 4,975 | 1,100 |
| 2021/11/01 | 4,905 | 4,905 | 4,905 | 4,905 | 100 |
| 2021/10/29 | 4,925 | 4,925 | 4,925 | 4,925 | 100 |
| 2021/10/27 | 4,970 | 4,970 | 4,970 | 4,970 | 100 |
| 2021/10/26 | 4,900 | 4,900 | 4,900 | 4,900 | 300 |
| 2021/10/25 | 5,000 | 5,000 | 4,920 | 4,920 | 600 |
| 2021/10/20 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2021/10/18 | 4,940 | 4,940 | 4,940 | 4,940 | 300 |
| 2021/10/15 | 4,925 | 4,930 | 4,925 | 4,930 | 200 |
| 2021/10/14 | 4,925 | 4,925 | 4,925 | 4,925 | 100 |
| 2021/10/13 | 4,940 | 4,940 | 4,940 | 4,940 | 200 |
| 2021/10/11 | 4,940 | 4,940 | 4,940 | 4,940 | 400 |
| 2021/10/08 | 4,960 | 4,960 | 4,960 | 4,960 | 100 |
| 2021/10/07 | 4,960 | 4,960 | 4,960 | 4,960 | 100 |
| 2021/10/06 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 |
| 2021/10/05 | 4,960 | 4,960 | 4,960 | 4,960 | 100 |
| 2021/10/04 | 5,000 | 5,030 | 5,000 | 5,030 | 200 |
| 2021/09/30 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2021/09/28 | 5,030 | 5,030 | 5,000 | 5,020 | 1,100 |
| 2021/09/27 | 5,000 | 5,030 | 5,000 | 5,030 | 500 |
| 2021/09/24 | 5,000 | 5,000 | 4,960 | 4,960 | 800 |
| 2021/09/21 | 4,995 | 4,995 | 4,995 | 4,995 | 400 |
| 2021/09/17 | 5,060 | 5,070 | 4,980 | 4,995 | 2,300 |
| 2021/09/16 | 5,020 | 5,040 | 4,990 | 4,990 | 800 |
| 2021/09/15 | 5,030 | 5,030 | 4,995 | 5,010 | 400 |
| 2021/09/14 | 4,980 | 4,980 | 4,960 | 4,960 | 200 |
| 2021/09/13 | 4,950 | 5,030 | 4,950 | 5,030 | 200 |
| 2021/09/10 | 4,950 | 4,950 | 4,950 | 4,950 | 700 |
| 2021/09/09 | 4,915 | 4,915 | 4,915 | 4,915 | 100 |
| 2021/09/08 | 4,950 | 4,950 | 4,940 | 4,950 | 500 |
| 2021/09/07 | 5,000 | 5,000 | 4,950 | 4,950 | 800 |
| 2021/09/06 | 4,960 | 5,000 | 4,960 | 5,000 | 400 |
| 2021/09/02 | 4,960 | 4,960 | 4,945 | 4,960 | 300 |
| 2021/09/01 | 5,060 | 5,060 | 5,060 | 5,060 | 100 |
| 2021/08/31 | 4,960 | 5,110 | 4,960 | 5,110 | 1,300 |
| 2021/08/30 | 4,950 | 4,955 | 4,950 | 4,955 | 400 |
| 2021/08/27 | 4,960 | 4,960 | 4,960 | 4,960 | 100 |
| 2021/08/26 | 4,960 | 4,960 | 4,960 | 4,960 | 100 |
| 2021/08/25 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2021/08/24 | 4,900 | 4,935 | 4,895 | 4,895 | 500 |
| 2021/08/20 | 4,900 | 4,920 | 4,885 | 4,885 | 1,200 |
| 2021/08/19 | 4,910 | 4,910 | 4,910 | 4,910 | 300 |
| 2021/08/18 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2021/08/16 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2021/08/13 | 5,080 | 5,080 | 5,050 | 5,050 | 300 |
| 2021/08/11 | 4,955 | 4,955 | 4,950 | 4,950 | 300 |
| 2021/08/10 | 5,000 | 5,000 | 4,970 | 4,970 | 200 |
| 2021/08/06 | 5,020 | 5,020 | 5,000 | 5,000 | 500 |
| 2021/08/04 | 5,040 | 5,080 | 5,040 | 5,080 | 300 |
| 2021/08/03 | 5,040 | 5,060 | 5,040 | 5,050 | 400 |
| 2021/07/30 | 5,060 | 5,100 | 5,010 | 5,010 | 500 |
| 2021/07/29 | 5,050 | 5,070 | 5,050 | 5,060 | 21,600 |
| 2021/07/28 | 5,090 | 5,100 | 5,050 | 5,050 | 400 |
| 2021/07/26 | 5,080 | 5,090 | 5,080 | 5,090 | 200 |
| 2021/07/21 | 5,060 | 5,080 | 5,050 | 5,080 | 300 |
| 2021/07/20 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2021/07/19 | 5,110 | 5,110 | 5,100 | 5,100 | 200 |
| 2021/07/16 | 5,100 | 5,110 | 5,100 | 5,110 | 700 |
| 2021/07/14 | 5,100 | 5,160 | 5,100 | 5,160 | 800 |
| 2021/07/13 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2021/07/12 | 5,100 | 5,100 | 5,100 | 5,100 | 200 |
| 2021/07/08 | 5,120 | 5,120 | 5,030 | 5,080 | 1,300 |
| 2021/07/07 | 5,100 | 5,100 | 5,100 | 5,100 | 700 |
| 2021/07/05 | 5,150 | 5,190 | 5,150 | 5,190 | 200 |
| 2021/07/02 | 5,100 | 5,100 | 5,080 | 5,080 | 300 |
| 2021/07/01 | 5,100 | 5,140 | 5,100 | 5,140 | 900 |
| 2021/06/30 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2021/06/29 | 5,100 | 5,190 | 5,100 | 5,190 | 500 |
| 2021/06/28 | 5,100 | 5,100 | 5,100 | 5,100 | 300 |
| 2021/06/25 | 5,070 | 5,070 | 5,070 | 5,070 | 300 |
| 2021/06/24 | 5,060 | 5,070 | 5,060 | 5,070 | 200 |
| 2021/06/23 | 5,050 | 5,080 | 5,040 | 5,060 | 600 |
| 2021/06/22 | 5,090 | 5,150 | 5,090 | 5,150 | 200 |
| 2021/06/21 | 5,150 | 5,150 | 5,030 | 5,080 | 2,000 |
| 2021/06/18 | 5,130 | 5,150 | 5,130 | 5,150 | 200 |
| 2021/06/17 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2021/06/16 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2021/06/15 | 5,120 | 5,120 | 5,070 | 5,100 | 900 |
| 2021/06/14 | 5,330 | 5,330 | 5,200 | 5,290 | 1,000 |
| 2021/06/11 | 5,350 | 5,350 | 5,280 | 5,300 | 400 |
| 2021/06/10 | 5,300 | 5,370 | 5,300 | 5,350 | 700 |
| 2021/06/09 | 5,230 | 5,260 | 5,230 | 5,260 | 700 |
| 2021/06/08 | 5,140 | 5,240 | 5,140 | 5,230 | 700 |
| 2021/06/07 | 5,180 | 5,240 | 5,180 | 5,230 | 400 |
| 2021/06/04 | 5,130 | 5,170 | 5,120 | 5,170 | 1,100 |
| 2021/06/03 | 5,060 | 5,160 | 5,060 | 5,120 | 600 |
| 2021/06/02 | 5,060 | 5,120 | 5,060 | 5,120 | 400 |
| 2021/06/01 | 5,080 | 5,080 | 5,060 | 5,060 | 600 |
| 2021/05/31 | 5,080 | 5,080 | 5,080 | 5,080 | 2,500 |
| 2021/05/28 | 5,030 | 5,100 | 5,030 | 5,080 | 1,200 |
| 2021/05/27 | 5,040 | 5,040 | 5,040 | 5,040 | 100 |
| 2021/05/26 | 5,150 | 5,150 | 5,050 | 5,060 | 800 |
| 2021/05/25 | 5,050 | 5,100 | 5,050 | 5,100 | 17,300 |
| 2021/05/21 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2021/05/19 | 5,090 | 5,090 | 5,090 | 5,090 | 200 |
| 2021/05/18 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2021/05/17 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2021/05/14 | 5,010 | 5,050 | 5,010 | 5,050 | 600 |
| 2021/05/13 | 5,100 | 5,100 | 5,040 | 5,090 | 700 |
| 2021/05/12 | 5,120 | 5,140 | 5,120 | 5,140 | 1,500 |
| 2021/05/11 | 5,140 | 5,140 | 5,120 | 5,120 | 300 |
| 2021/05/10 | 5,130 | 5,140 | 5,120 | 5,120 | 1,100 |
| 2021/05/06 | 5,110 | 5,150 | 5,100 | 5,120 | 700 |
| 2021/04/30 | 5,120 | 5,120 | 5,050 | 5,110 | 1,100 |
| 2021/04/28 | 5,120 | 5,120 | 5,120 | 5,120 | 100 |
| 2021/04/27 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2021/04/26 | 5,070 | 5,070 | 5,070 | 5,070 | 100 |
| 2021/04/23 | 5,080 | 5,080 | 5,070 | 5,070 | 500 |
| 2021/04/22 | 5,160 | 5,160 | 5,050 | 5,050 | 400 |
| 2021/04/21 | 5,120 | 5,140 | 5,060 | 5,140 | 1,400 |
| 2021/04/20 | 5,170 | 5,200 | 5,170 | 5,200 | 700 |
| 2021/04/19 | 5,160 | 5,190 | 5,160 | 5,170 | 500 |
| 2021/04/16 | 5,200 | 5,200 | 5,140 | 5,150 | 800 |
| 2021/04/15 | 5,150 | 5,160 | 5,120 | 5,120 | 400 |
| 2021/04/14 | 5,150 | 5,160 | 5,150 | 5,150 | 500 |
| 2021/04/13 | 5,100 | 5,150 | 5,100 | 5,150 | 200 |
| 2021/04/12 | 5,140 | 5,140 | 5,060 | 5,100 | 800 |
| 2021/04/09 | 5,040 | 5,190 | 5,040 | 5,140 | 3,300 |
| 2021/04/08 | 5,010 | 5,020 | 5,010 | 5,010 | 600 |
| 2021/04/07 | 5,000 | 5,000 | 5,000 | 5,000 | 500 |
| 2021/04/06 | 5,010 | 5,010 | 5,010 | 5,010 | 300 |
| 2021/04/05 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2021/04/02 | 5,000 | 5,000 | 4,990 | 5,000 | 500 |
| 2021/04/01 | 5,000 | 5,000 | 5,000 | 5,000 | 1,400 |
| 2021/03/30 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2021/03/29 | 4,990 | 5,060 | 4,990 | 5,000 | 1,300 |
| 2021/03/26 | 5,060 | 5,090 | 5,040 | 5,080 | 600 |
| 2021/03/25 | 5,040 | 5,090 | 5,040 | 5,060 | 400 |
| 2021/03/24 | 5,030 | 5,040 | 5,000 | 5,040 | 2,200 |
| 2021/03/23 | 5,100 | 5,100 | 5,060 | 5,060 | 1,000 |
| 2021/03/22 | 5,070 | 5,100 | 5,060 | 5,100 | 600 |
| 2021/03/19 | 5,110 | 5,110 | 5,050 | 5,070 | 1,100 |
| 2021/03/18 | 5,100 | 5,120 | 5,100 | 5,120 | 300 |
| 2021/03/17 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2021/03/16 | 5,070 | 5,190 | 5,050 | 5,050 | 2,500 |
| 2021/03/15 | 4,940 | 5,250 | 4,930 | 5,100 | 7,600 |
| 2021/03/12 | 4,770 | 4,890 | 4,770 | 4,880 | 1,300 |
| 2021/03/11 | 4,800 | 4,800 | 4,760 | 4,760 | 400 |
| 2021/03/10 | 4,825 | 4,825 | 4,800 | 4,800 | 200 |
| 2021/03/09 | 4,830 | 4,830 | 4,760 | 4,760 | 200 |
| 2021/03/08 | 4,755 | 4,800 | 4,755 | 4,800 | 6,200 |
| 2021/03/05 | 4,755 | 4,755 | 4,700 | 4,750 | 900 |
| 2021/03/04 | 4,785 | 4,785 | 4,785 | 4,785 | 700 |
| 2021/03/03 | 4,790 | 4,795 | 4,790 | 4,795 | 500 |
| 2021/03/02 | 4,725 | 4,725 | 4,700 | 4,700 | 900 |
| 2021/03/01 | 4,840 | 4,840 | 4,840 | 4,840 | 400 |
| 2021/02/26 | 4,785 | 4,785 | 4,780 | 4,785 | 1,600 |
| 2021/02/25 | 4,710 | 4,790 | 4,710 | 4,780 | 1,700 |
| 2021/02/24 | 4,700 | 4,710 | 4,700 | 4,710 | 400 |
| 2021/02/22 | 4,705 | 4,705 | 4,705 | 4,705 | 200 |
| 2021/02/19 | 4,690 | 4,700 | 4,690 | 4,690 | 400 |
| 2021/02/18 | 4,685 | 4,685 | 4,680 | 4,685 | 500 |
| 2021/02/17 | 4,665 | 4,715 | 4,665 | 4,715 | 500 |
| 2021/02/16 | 4,780 | 4,780 | 4,655 | 4,660 | 1,100 |
| 2021/02/15 | 4,735 | 4,735 | 4,680 | 4,695 | 1,300 |
| 2021/02/12 | 4,710 | 4,710 | 4,690 | 4,690 | 1,100 |
| 2021/02/10 | 4,770 | 4,770 | 4,730 | 4,730 | 2,000 |
| 2021/02/09 | 4,845 | 4,845 | 4,770 | 4,770 | 900 |
| 2021/02/08 | 4,780 | 4,800 | 4,780 | 4,785 | 800 |
| 2021/02/05 | 4,750 | 4,765 | 4,730 | 4,765 | 400 |
| 2021/02/04 | 4,755 | 4,770 | 4,755 | 4,770 | 400 |
| 2021/02/02 | 4,730 | 4,745 | 4,730 | 4,745 | 900 |
| 2021/02/01 | 4,805 | 4,820 | 4,790 | 4,795 | 1,900 |
| 2021/01/29 | 4,790 | 4,820 | 4,715 | 4,810 | 800 |
| 2021/01/28 | 4,800 | 4,820 | 4,705 | 4,770 | 2,600 |
| 2021/01/27 | 4,945 | 4,945 | 4,890 | 4,935 | 1,400 |
| 2021/01/26 | 4,915 | 4,920 | 4,915 | 4,920 | 300 |
| 2021/01/25 | 4,970 | 4,970 | 4,835 | 4,850 | 1,200 |
| 2021/01/22 | 4,875 | 4,950 | 4,875 | 4,950 | 700 |
| 2021/01/21 | 4,910 | 4,915 | 4,880 | 4,880 | 1,800 |
| 2021/01/20 | 5,020 | 5,020 | 4,920 | 4,920 | 3,200 |
| 2021/01/19 | 5,050 | 5,070 | 5,050 | 5,070 | 400 |
| 2021/01/18 | 5,050 | 5,050 | 5,000 | 5,000 | 300 |
| 2021/01/15 | 5,020 | 5,050 | 4,990 | 5,050 | 600 |
| 2021/01/14 | 5,070 | 5,080 | 5,030 | 5,030 | 700 |
| 2021/01/13 | 5,030 | 5,090 | 5,030 | 5,090 | 500 |
| 2021/01/12 | 5,030 | 5,080 | 4,990 | 5,010 | 3,300 |
| 2021/01/08 | 4,950 | 4,990 | 4,945 | 4,960 | 1,900 |
| 2021/01/07 | 4,995 | 4,995 | 4,980 | 4,980 | 700 |
| 2021/01/06 | 5,010 | 5,010 | 5,000 | 5,000 | 900 |
| 2021/01/05 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2021/01/04 | 5,040 | 5,080 | 5,000 | 5,000 | 1,300 |