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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,945 | 1,945 | 1,945 | 1,945 | 200 |
| 2024/07/25 | 1,913 | 1,913 | 1,912 | 1,912 | 1,600 |
| 2024/07/24 | 1,952 | 1,952 | 1,912 | 1,912 | 300 |
| 2024/07/22 | 1,911 | 1,940 | 1,911 | 1,940 | 3,200 |
| 2024/07/19 | 1,954 | 1,954 | 1,930 | 1,930 | 400 |
| 2024/07/18 | 1,920 | 1,956 | 1,920 | 1,956 | 400 |
| 2024/07/17 | 1,912 | 1,915 | 1,912 | 1,915 | 1,000 |
| 2024/07/16 | 1,962 | 1,962 | 1,900 | 1,911 | 3,100 |
| 2024/07/12 | 1,950 | 1,961 | 1,950 | 1,961 | 200 |
| 2024/07/11 | 1,931 | 1,940 | 1,931 | 1,932 | 600 |
| 2024/07/10 | 1,959 | 1,959 | 1,950 | 1,950 | 400 |
| 2024/07/09 | 1,924 | 1,959 | 1,924 | 1,959 | 600 |
| 2024/07/08 | 1,970 | 1,970 | 1,921 | 1,922 | 2,400 |
| 2024/07/05 | 1,965 | 1,965 | 1,931 | 1,931 | 900 |
| 2024/07/04 | 1,960 | 1,965 | 1,941 | 1,965 | 600 |
| 2024/07/03 | 1,970 | 1,970 | 1,941 | 1,969 | 2,900 |
| 2024/07/02 | 1,978 | 1,978 | 1,951 | 1,970 | 600 |
| 2024/07/01 | 1,965 | 1,978 | 1,965 | 1,978 | 1,400 |
| 2024/06/28 | 1,954 | 1,968 | 1,954 | 1,955 | 500 |
| 2024/06/27 | 1,994 | 1,994 | 1,954 | 1,954 | 35,000 |
| 2024/06/26 | 1,930 | 1,954 | 1,930 | 1,954 | 6,300 |
| 2024/06/21 | 1,946 | 1,946 | 1,930 | 1,930 | 200 |
| 2024/06/20 | 1,945 | 1,945 | 1,907 | 1,936 | 3,400 |
| 2024/06/19 | 1,901 | 1,946 | 1,901 | 1,946 | 500 |
| 2024/06/18 | 1,930 | 1,930 | 1,930 | 1,930 | 200 |
| 2024/06/17 | 1,965 | 1,965 | 1,919 | 1,959 | 1,500 |
| 2024/06/14 | 1,961 | 2,019 | 1,890 | 1,974 | 13,700 |
| 2024/06/13 | 2,028 | 2,066 | 2,028 | 2,058 | 3,400 |
| 2024/06/12 | 2,007 | 2,040 | 2,007 | 2,040 | 1,200 |
| 2024/06/11 | 2,020 | 2,030 | 2,020 | 2,030 | 200 |
| 2024/06/10 | 2,028 | 2,029 | 2,010 | 2,014 | 2,500 |
| 2024/06/07 | 2,026 | 2,028 | 2,026 | 2,028 | 1,200 |
| 2024/06/06 | 2,013 | 2,028 | 2,012 | 2,012 | 500 |
| 2024/06/05 | 2,035 | 2,042 | 2,020 | 2,030 | 600 |
| 2024/06/04 | 2,000 | 2,027 | 1,987 | 2,027 | 600 |
| 2024/06/03 | 1,985 | 2,000 | 1,985 | 2,000 | 2,300 |
| 2024/05/31 | 2,011 | 2,011 | 1,985 | 1,985 | 500 |
| 2024/05/30 | 1,995 | 1,995 | 1,995 | 1,995 | 300 |
| 2024/05/29 | 2,020 | 2,045 | 2,020 | 2,045 | 300 |
| 2024/05/28 | 2,022 | 2,023 | 2,020 | 2,020 | 1,700 |
| 2024/05/27 | 2,020 | 2,034 | 2,009 | 2,022 | 900 |
| 2024/05/24 | 1,991 | 2,008 | 1,991 | 2,008 | 500 |
| 2024/05/23 | 2,009 | 2,023 | 1,998 | 2,018 | 1,300 |
| 2024/05/22 | 1,990 | 2,009 | 1,990 | 2,009 | 900 |
| 2024/05/21 | 1,980 | 1,999 | 1,980 | 1,981 | 1,300 |
| 2024/05/20 | 2,018 | 2,018 | 1,980 | 1,985 | 2,400 |
| 2024/05/17 | 2,000 | 2,010 | 1,985 | 2,000 | 1,200 |
| 2024/05/16 | 2,011 | 2,043 | 1,998 | 2,023 | 2,400 |
| 2024/05/15 | 2,025 | 2,030 | 2,010 | 2,020 | 1,700 |
| 2024/05/14 | 2,040 | 2,040 | 2,020 | 2,040 | 1,200 |
| 2024/05/13 | 2,060 | 2,060 | 2,044 | 2,045 | 800 |
| 2024/05/10 | 2,061 | 2,061 | 2,045 | 2,060 | 2,500 |
| 2024/05/09 | 2,064 | 2,064 | 2,061 | 2,061 | 800 |
| 2024/05/08 | 2,064 | 2,064 | 2,046 | 2,046 | 2,900 |
| 2024/05/07 | 2,061 | 2,076 | 2,060 | 2,064 | 1,200 |
| 2024/05/02 | 2,061 | 2,061 | 2,061 | 2,061 | 200 |
| 2024/05/01 | 2,066 | 2,066 | 2,065 | 2,065 | 800 |
| 2024/04/30 | 2,064 | 2,065 | 2,064 | 2,065 | 400 |
| 2024/04/26 | 2,078 | 2,078 | 2,064 | 2,064 | 1,000 |
| 2024/04/25 | 2,062 | 2,072 | 2,062 | 2,064 | 1,100 |
| 2024/04/24 | 2,054 | 2,078 | 2,054 | 2,061 | 1,800 |
| 2024/04/23 | 2,061 | 2,078 | 2,055 | 2,055 | 1,100 |
| 2024/04/22 | 2,086 | 2,086 | 2,061 | 2,061 | 1,300 |
| 2024/04/19 | 2,039 | 2,075 | 2,036 | 2,075 | 1,100 |
| 2024/04/18 | 2,039 | 2,041 | 2,038 | 2,038 | 400 |
| 2024/04/17 | 2,046 | 2,071 | 2,040 | 2,040 | 2,500 |
| 2024/04/16 | 2,062 | 2,062 | 2,046 | 2,046 | 900 |
| 2024/04/15 | 2,050 | 2,065 | 2,050 | 2,051 | 2,200 |
| 2024/04/12 | 2,048 | 2,070 | 2,040 | 2,070 | 2,300 |
| 2024/04/11 | 2,060 | 2,060 | 2,038 | 2,038 | 3,000 |
| 2024/04/10 | 2,055 | 2,055 | 2,055 | 2,055 | 900 |
| 2024/04/09 | 2,075 | 2,076 | 2,050 | 2,056 | 1,200 |
| 2024/04/08 | 2,053 | 2,077 | 2,052 | 2,055 | 800 |
| 2024/04/05 | 2,045 | 2,055 | 2,045 | 2,055 | 300 |
| 2024/04/04 | 2,099 | 2,099 | 2,042 | 2,089 | 1,700 |
| 2024/04/03 | 2,031 | 2,095 | 2,030 | 2,095 | 1,600 |
| 2024/04/02 | 2,089 | 2,089 | 2,050 | 2,050 | 8,200 |
| 2024/04/01 | 2,100 | 2,121 | 2,075 | 2,089 | 4,000 |
| 2024/03/29 | 2,070 | 2,071 | 2,070 | 2,071 | 300 |
| 2024/03/28 | 2,096 | 2,096 | 2,075 | 2,075 | 1,400 |
| 2024/03/27 | 2,076 | 2,080 | 2,070 | 2,080 | 1,200 |
| 2024/03/26 | 2,076 | 2,090 | 2,075 | 2,075 | 700 |
| 2024/03/25 | 2,073 | 2,083 | 2,073 | 2,075 | 1,100 |
| 2024/03/22 | 2,097 | 2,098 | 2,071 | 2,073 | 1,500 |
| 2024/03/21 | 2,069 | 2,100 | 2,069 | 2,093 | 2,900 |
| 2024/03/19 | 2,060 | 2,075 | 2,030 | 2,066 | 4,800 |
| 2024/03/18 | 2,070 | 2,088 | 2,050 | 2,060 | 4,200 |
| 2024/03/15 | 2,175 | 2,300 | 2,020 | 2,090 | 32,400 |
| 2024/03/14 | 1,962 | 2,021 | 1,962 | 2,018 | 11,100 |
| 2024/03/13 | 1,951 | 1,972 | 1,951 | 1,960 | 800 |
| 2024/03/12 | 1,969 | 1,969 | 1,946 | 1,951 | 3,200 |
| 2024/03/11 | 1,960 | 1,976 | 1,960 | 1,973 | 1,300 |
| 2024/03/08 | 1,951 | 1,975 | 1,951 | 1,960 | 4,600 |
| 2024/03/07 | 1,988 | 1,988 | 1,961 | 1,962 | 1,200 |
| 2024/03/06 | 1,983 | 1,983 | 1,983 | 1,983 | 100 |
| 2024/03/05 | 1,964 | 1,975 | 1,950 | 1,950 | 3,500 |
| 2024/03/04 | 1,967 | 1,997 | 1,961 | 1,963 | 1,700 |
| 2024/03/01 | 1,984 | 1,988 | 1,969 | 1,969 | 1,500 |
| 2024/02/29 | 1,971 | 1,987 | 1,970 | 1,987 | 700 |
| 2024/02/28 | 1,953 | 1,985 | 1,953 | 1,970 | 6,000 |
| 2024/02/27 | 1,962 | 1,982 | 1,950 | 1,968 | 2,200 |
| 2024/02/26 | 1,981 | 1,997 | 1,963 | 1,976 | 1,200 |
| 2024/02/22 | 1,957 | 1,991 | 1,957 | 1,990 | 1,700 |
| 2024/02/21 | 2,009 | 2,009 | 1,959 | 1,959 | 300 |
| 2024/02/20 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
| 2024/02/19 | 2,000 | 2,000 | 1,950 | 1,964 | 4,500 |
| 2024/02/16 | 1,986 | 2,000 | 1,981 | 1,999 | 1,800 |
| 2024/02/15 | 2,000 | 2,000 | 1,990 | 1,990 | 400 |
| 2024/02/14 | 2,005 | 2,020 | 2,004 | 2,004 | 500 |
| 2024/02/13 | 1,993 | 2,020 | 1,993 | 2,004 | 1,100 |
| 2024/02/09 | 2,010 | 2,010 | 1,990 | 1,992 | 4,600 |
| 2024/02/08 | 2,014 | 2,014 | 2,010 | 2,010 | 200 |
| 2024/02/07 | 2,011 | 2,011 | 2,000 | 2,010 | 300 |
| 2024/02/06 | 2,011 | 2,011 | 1,999 | 2,011 | 500 |
| 2024/02/05 | 2,000 | 2,011 | 1,999 | 2,011 | 1,300 |
| 2024/02/02 | 2,014 | 2,014 | 2,000 | 2,000 | 1,000 |
| 2024/02/01 | 1,999 | 2,014 | 1,999 | 2,000 | 500 |
| 2024/01/31 | 2,000 | 2,014 | 2,000 | 2,014 | 1,000 |
| 2024/01/30 | 2,009 | 2,014 | 2,000 | 2,003 | 36,000 |
| 2024/01/29 | 2,046 | 2,048 | 2,030 | 2,037 | 2,200 |
| 2024/01/26 | 2,032 | 2,032 | 2,012 | 2,020 | 1,200 |
| 2024/01/25 | 2,070 | 2,070 | 2,032 | 2,032 | 8,400 |
| 2024/01/24 | 2,035 | 2,050 | 2,033 | 2,033 | 3,500 |
| 2024/01/23 | 2,022 | 2,045 | 2,022 | 2,035 | 3,800 |
| 2024/01/22 | 2,011 | 2,030 | 2,007 | 2,022 | 4,000 |
| 2024/01/19 | 2,016 | 2,017 | 2,010 | 2,010 | 700 |
| 2024/01/18 | 2,010 | 2,020 | 2,006 | 2,020 | 1,300 |
| 2024/01/17 | 2,020 | 2,029 | 2,006 | 2,029 | 4,400 |
| 2024/01/16 | 2,035 | 2,035 | 2,000 | 2,026 | 9,100 |
| 2024/01/15 | 2,025 | 2,035 | 1,996 | 2,035 | 7,300 |
| 2024/01/12 | 2,035 | 2,127 | 2,016 | 2,044 | 4,900 |
| 2024/01/11 | 2,061 | 2,075 | 2,002 | 2,016 | 6,300 |
| 2024/01/10 | 2,160 | 2,160 | 2,060 | 2,060 | 34,000 |
| 2024/01/09 | 2,195 | 2,266 | 2,116 | 2,160 | 6,600 |
| 2024/01/05 | 2,093 | 2,160 | 2,093 | 2,160 | 5,000 |
| 2024/01/04 | 2,058 | 2,097 | 2,000 | 2,080 | 8,000 |