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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2022/12/29 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2022/12/28 | 5,360 | 5,360 | 5,300 | 5,300 | 600 |
| 2022/12/27 | 5,350 | 5,360 | 5,350 | 5,360 | 300 |
| 2022/12/26 | 5,260 | 5,350 | 5,260 | 5,350 | 300 |
| 2022/12/23 | 5,260 | 5,260 | 5,260 | 5,260 | 100 |
| 2022/12/22 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2022/12/20 | 5,430 | 5,460 | 5,260 | 5,300 | 1,200 |
| 2022/12/19 | 5,420 | 5,570 | 5,400 | 5,400 | 800 |
| 2022/12/16 | 5,470 | 5,470 | 5,350 | 5,350 | 200 |
| 2022/12/15 | 5,310 | 5,600 | 5,310 | 5,550 | 3,200 |
| 2022/12/14 | 5,250 | 5,340 | 5,250 | 5,260 | 1,600 |
| 2022/12/13 | 5,180 | 5,190 | 5,180 | 5,180 | 300 |
| 2022/12/12 | 5,110 | 5,240 | 5,110 | 5,180 | 1,100 |
| 2022/12/09 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2022/12/08 | 5,060 | 5,060 | 5,060 | 5,060 | 300 |
| 2022/12/07 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2022/12/06 | 5,050 | 5,050 | 5,050 | 5,050 | 200 |
| 2022/12/05 | 5,040 | 5,050 | 5,040 | 5,050 | 800 |
| 2022/11/28 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2022/11/24 | 5,090 | 5,090 | 5,090 | 5,090 | 1,800 |
| 2022/11/22 | 5,180 | 5,180 | 5,060 | 5,090 | 400 |
| 2022/11/21 | 5,010 | 5,120 | 5,000 | 5,120 | 800 |
| 2022/11/17 | 5,070 | 5,070 | 5,070 | 5,070 | 100 |
| 2022/11/15 | 5,110 | 5,110 | 5,080 | 5,100 | 500 |
| 2022/11/14 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |
| 2022/11/10 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |
| 2022/11/09 | 5,150 | 5,150 | 5,150 | 5,150 | 400 |
| 2022/11/04 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2022/11/02 | 5,180 | 5,190 | 5,180 | 5,190 | 400 |
| 2022/11/01 | 5,200 | 5,200 | 5,180 | 5,180 | 200 |
| 2022/10/31 | 5,130 | 5,240 | 5,130 | 5,240 | 800 |
| 2022/10/27 | 5,360 | 5,360 | 5,360 | 5,360 | 700 |
| 2022/10/26 | 5,370 | 5,370 | 5,360 | 5,360 | 300 |
| 2022/10/25 | 5,310 | 5,340 | 5,310 | 5,340 | 200 |
| 2022/10/20 | 5,290 | 5,300 | 5,290 | 5,300 | 700 |
| 2022/10/18 | 5,280 | 5,280 | 5,280 | 5,280 | 100 |
| 2022/10/17 | 5,300 | 5,300 | 5,270 | 5,270 | 500 |
| 2022/10/14 | 5,410 | 5,410 | 5,300 | 5,300 | 400 |
| 2022/10/13 | 5,260 | 5,260 | 5,220 | 5,220 | 200 |
| 2022/10/12 | 5,170 | 5,200 | 5,170 | 5,200 | 200 |
| 2022/10/07 | 5,250 | 5,250 | 5,150 | 5,150 | 200 |
| 2022/10/06 | 5,110 | 5,110 | 5,110 | 5,110 | 300 |
| 2022/10/05 | 5,190 | 5,190 | 5,140 | 5,140 | 200 |
| 2022/10/03 | 5,140 | 5,140 | 5,000 | 5,090 | 1,600 |
| 2022/09/30 | 5,220 | 5,300 | 5,140 | 5,140 | 600 |
| 2022/09/29 | 5,050 | 5,120 | 5,050 | 5,120 | 200 |
| 2022/09/28 | 5,250 | 5,250 | 5,010 | 5,050 | 1,700 |
| 2022/09/27 | 5,330 | 5,330 | 5,220 | 5,220 | 400 |
| 2022/09/26 | 5,300 | 5,300 | 5,260 | 5,260 | 300 |
| 2022/09/22 | 5,290 | 5,290 | 5,210 | 5,260 | 400 |
| 2022/09/21 | 5,270 | 5,290 | 5,160 | 5,250 | 1,200 |
| 2022/09/20 | 5,210 | 5,290 | 5,150 | 5,170 | 2,900 |
| 2022/09/16 | 5,370 | 5,370 | 5,160 | 5,210 | 5,900 |
| 2022/09/15 | 5,280 | 5,590 | 5,280 | 5,530 | 10,100 |
| 2022/09/14 | 5,670 | 5,870 | 5,600 | 5,780 | 6,000 |
| 2022/09/13 | 5,450 | 6,190 | 5,350 | 5,870 | 37,200 |
| 2022/09/12 | 5,270 | 5,440 | 5,200 | 5,350 | 2,900 |
| 2022/09/09 | 5,200 | 5,230 | 5,160 | 5,170 | 2,000 |
| 2022/09/08 | 5,130 | 5,200 | 5,130 | 5,200 | 2,700 |
| 2022/09/07 | 5,210 | 5,450 | 5,120 | 5,170 | 5,900 |
| 2022/09/06 | 5,270 | 5,290 | 5,110 | 5,140 | 6,200 |
| 2022/09/05 | 5,390 | 5,560 | 5,200 | 5,430 | 5,800 |
| 2022/09/02 | 5,390 | 6,000 | 5,270 | 5,490 | 24,800 |
| 2022/09/01 | 6,630 | 7,100 | 5,450 | 5,790 | 78,400 |
| 2022/08/31 | 5,300 | 6,110 | 5,210 | 6,110 | 17,100 |
| 2022/08/30 | 5,100 | 5,110 | 5,100 | 5,110 | 200 |
| 2022/08/26 | 5,250 | 5,250 | 5,150 | 5,200 | 900 |
| 2022/08/25 | 5,360 | 5,860 | 5,050 | 5,050 | 9,800 |
| 2022/08/24 | 4,945 | 5,360 | 4,945 | 5,300 | 4,300 |
| 2022/08/17 | 4,945 | 4,945 | 4,945 | 4,945 | 200 |
| 2022/08/12 | 4,820 | 4,880 | 4,820 | 4,880 | 1,000 |
| 2022/08/10 | 4,960 | 4,960 | 4,960 | 4,960 | 200 |
| 2022/08/08 | 4,970 | 4,970 | 4,960 | 4,960 | 200 |
| 2022/08/02 | 4,830 | 4,900 | 4,830 | 4,900 | 300 |
| 2022/08/01 | 4,950 | 4,950 | 4,900 | 4,900 | 200 |
| 2022/07/29 | 4,860 | 4,950 | 4,860 | 4,950 | 1,200 |
| 2022/07/28 | 5,000 | 5,000 | 4,860 | 4,860 | 26,100 |
| 2022/07/27 | 4,970 | 4,970 | 4,970 | 4,970 | 100 |
| 2022/07/26 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2022/07/25 | 5,000 | 5,000 | 5,000 | 5,000 | 500 |
| 2022/07/20 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2022/07/13 | 4,990 | 5,000 | 4,990 | 5,000 | 300 |
| 2022/07/12 | 4,915 | 4,915 | 4,915 | 4,915 | 100 |
| 2022/07/08 | 4,985 | 4,985 | 4,915 | 4,915 | 300 |
| 2022/07/07 | 4,975 | 4,980 | 4,975 | 4,975 | 300 |
| 2022/07/06 | 4,905 | 4,905 | 4,905 | 4,905 | 100 |
| 2022/07/05 | 4,905 | 4,905 | 4,835 | 4,905 | 400 |
| 2022/07/04 | 4,955 | 4,975 | 4,955 | 4,975 | 500 |
| 2022/07/01 | 4,870 | 4,870 | 4,870 | 4,870 | 100 |
| 2022/06/27 | 4,790 | 4,790 | 4,780 | 4,780 | 200 |
| 2022/06/23 | 4,695 | 4,695 | 4,695 | 4,695 | 100 |
| 2022/06/22 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2022/06/20 | 4,680 | 4,690 | 4,640 | 4,690 | 3,800 |
| 2022/06/16 | 4,880 | 4,910 | 4,870 | 4,890 | 900 |
| 2022/06/15 | 4,810 | 4,875 | 4,810 | 4,875 | 900 |
| 2022/06/14 | 4,840 | 4,840 | 4,785 | 4,810 | 700 |
| 2022/06/13 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2022/06/10 | 4,720 | 4,720 | 4,720 | 4,720 | 100 |
| 2022/06/09 | 4,720 | 4,720 | 4,720 | 4,720 | 100 |
| 2022/06/07 | 4,675 | 4,675 | 4,675 | 4,675 | 100 |
| 2022/06/01 | 4,720 | 4,720 | 4,665 | 4,665 | 600 |
| 2022/05/31 | 4,735 | 4,735 | 4,665 | 4,665 | 600 |
| 2022/05/30 | 4,665 | 4,665 | 4,665 | 4,665 | 200 |
| 2022/05/25 | 4,665 | 4,665 | 4,665 | 4,665 | 1,800 |
| 2022/05/24 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2022/05/19 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2022/05/18 | 4,725 | 4,745 | 4,725 | 4,745 | 300 |
| 2022/05/13 | 4,725 | 4,795 | 4,725 | 4,795 | 200 |
| 2022/05/11 | 4,820 | 4,820 | 4,795 | 4,795 | 1,200 |
| 2022/05/10 | 4,705 | 4,795 | 4,705 | 4,795 | 200 |
| 2022/05/09 | 4,705 | 4,705 | 4,705 | 4,705 | 100 |
| 2022/04/28 | 4,640 | 4,640 | 4,640 | 4,640 | 100 |
| 2022/04/27 | 4,625 | 4,680 | 4,625 | 4,680 | 200 |
| 2022/04/25 | 4,750 | 4,750 | 4,680 | 4,680 | 200 |
| 2022/04/18 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2022/04/13 | 4,645 | 4,645 | 4,610 | 4,610 | 200 |
| 2022/04/12 | 4,745 | 4,745 | 4,715 | 4,715 | 200 |
| 2022/04/11 | 4,745 | 4,745 | 4,745 | 4,745 | 100 |
| 2022/04/06 | 4,700 | 4,700 | 4,700 | 4,700 | 600 |
| 2022/04/04 | 4,610 | 4,650 | 4,610 | 4,650 | 300 |
| 2022/04/01 | 4,610 | 4,615 | 4,610 | 4,615 | 200 |
| 2022/03/29 | 4,605 | 4,610 | 4,605 | 4,610 | 300 |
| 2022/03/28 | 4,680 | 4,690 | 4,600 | 4,600 | 500 |
| 2022/03/25 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
| 2022/03/24 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2022/03/22 | 4,710 | 4,710 | 4,660 | 4,660 | 300 |
| 2022/03/18 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2022/03/15 | 4,615 | 4,625 | 4,615 | 4,625 | 400 |
| 2022/03/14 | 4,540 | 4,600 | 4,540 | 4,600 | 600 |
| 2022/03/11 | 4,495 | 4,495 | 4,495 | 4,495 | 200 |
| 2022/03/09 | 4,495 | 4,495 | 4,495 | 4,495 | 100 |
| 2022/03/08 | 4,520 | 4,520 | 4,480 | 4,480 | 400 |
| 2022/03/04 | 4,545 | 4,545 | 4,545 | 4,545 | 200 |
| 2022/03/03 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2022/02/25 | 4,600 | 4,600 | 4,600 | 4,600 | 400 |
| 2022/02/24 | 4,620 | 4,620 | 4,600 | 4,600 | 800 |
| 2022/02/22 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2022/02/16 | 4,645 | 4,645 | 4,645 | 4,645 | 200 |
| 2022/02/15 | 4,670 | 4,700 | 4,670 | 4,670 | 300 |
| 2022/02/10 | 4,700 | 4,700 | 4,670 | 4,670 | 900 |
| 2022/02/09 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2022/02/08 | 4,730 | 4,730 | 4,700 | 4,700 | 800 |
| 2022/02/07 | 4,690 | 4,745 | 4,690 | 4,745 | 300 |
| 2022/02/04 | 4,730 | 4,735 | 4,700 | 4,700 | 600 |
| 2022/02/02 | 4,725 | 4,725 | 4,720 | 4,725 | 400 |
| 2022/02/01 | 4,820 | 4,820 | 4,750 | 4,750 | 200 |
| 2022/01/31 | 4,790 | 4,830 | 4,760 | 4,820 | 1,000 |
| 2022/01/28 | 4,750 | 4,790 | 4,695 | 4,790 | 26,100 |
| 2022/01/27 | 4,985 | 4,985 | 4,920 | 4,920 | 700 |
| 2022/01/26 | 4,980 | 4,980 | 4,965 | 4,965 | 200 |
| 2022/01/25 | 4,990 | 4,990 | 4,980 | 4,980 | 200 |
| 2022/01/24 | 4,920 | 4,920 | 4,920 | 4,920 | 200 |
| 2022/01/20 | 4,940 | 5,020 | 4,940 | 5,020 | 700 |
| 2022/01/17 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 |
| 2022/01/14 | 4,970 | 4,970 | 4,970 | 4,970 | 200 |
| 2022/01/12 | 5,020 | 5,040 | 4,975 | 4,975 | 800 |
| 2022/01/11 | 4,970 | 4,970 | 4,965 | 4,965 | 500 |
| 2022/01/06 | 4,985 | 4,985 | 4,985 | 4,985 | 200 |
| 2022/01/05 | 5,030 | 5,030 | 5,030 | 5,030 | 200 |
| 2022/01/04 | 5,030 | 5,030 | 5,030 | 5,030 | 100 |