日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

太平製作所(6342)の株価時系列情報

太平製作所(6342)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
2010/12/30 88 88 88 88 4,000
2010/12/29 87 88 87 88 2,000
2010/12/28 0 0 0 84 0
2010/12/27 84 84 84 84 6,000
2010/12/24 86 87 84 85 18,000
2010/12/22 88 88 88 88 3,000
2010/12/21 93 93 88 90 22,000
2010/12/20 91 94 90 94 6,000
2010/12/17 0 0 0 90 0
2010/12/16 90 90 90 90 3,000
2010/12/15 93 93 91 91 8,000
2010/12/14 92 92 91 92 4,000
2010/12/13 90 92 90 92 4,000
2010/12/10 95 95 90 90 60,000
2010/12/09 97 97 97 97 2,000
2010/12/08 97 102 95 102 5,000
2010/12/07 98 98 94 94 5,000
2010/12/06 110 110 100 101 81,000
2010/12/03 94 107 94 107 36,000
2010/12/02 86 90 86 90 11,000
2010/12/01 83 84 83 84 7,000
2010/11/30 85 85 85 85 9,000
2010/11/29 84 85 84 85 6,000
2010/11/26 81 84 81 84 10,000
2010/11/25 81 81 81 81 1,000
2010/11/24 77 79 76 79 8,000
2010/11/22 82 82 79 79 14,000
2010/11/19 80 81 79 79 8,000
2010/11/18 79 80 79 79 11,000
2010/11/17 75 77 75 76 15,000
2010/11/16 77 77 77 77 2,000
2010/11/15 79 79 78 78 7,000
2010/11/12 84 84 78 80 13,000
2010/11/11 85 85 85 85 5,000
2010/11/10 92 92 85 85 31,000
2010/11/09 0 0 0 93 0
2010/11/08 93 93 93 93 1,000
2010/11/05 97 97 93 93 11,000
2010/11/04 97 97 97 97 1,000
2010/11/02 94 94 94 94 1,000
2010/11/01 0 0 0 98 0
2010/10/29 98 98 98 98 3,000
2010/10/28 97 97 97 97 1,000
2010/10/27 0 0 0 98 0
2010/10/26 0 0 0 98 0
2010/10/25 0 0 0 98 0
2010/10/22 0 0 0 98 0
2010/10/21 98 98 98 98 8,000
2010/10/20 102 102 96 98 11,000
2010/10/19 0 0 0 97 0
2010/10/18 0 0 0 97 0
2010/10/15 98 98 97 97 3,000
2010/10/14 0 0 0 100 0
2010/10/13 100 100 100 100 1,000
2010/10/12 100 100 100 100 1,000
2010/10/08 100 100 100 100 1,000
2010/10/07 0 0 0 100 0
2010/10/06 100 100 100 100 1,000
2010/10/05 105 105 105 105 3,000
2010/10/04 105 105 105 105 1,000
2010/10/01 0 0 0 105 0
2010/09/30 105 105 105 105 4,000
2010/09/29 105 105 105 105 3,000
2010/09/28 105 105 105 105 3,000
2010/09/27 0 0 0 115 0
2010/09/24 0 0 0 115 0
2010/09/22 0 0 0 115 0
2010/09/21 115 115 115 115 7,000
2010/09/17 110 110 110 110 1,000
2010/09/16 0 0 0 102 0
2010/09/15 102 102 102 102 1,000
2010/09/14 0 0 0 97 0
2010/09/13 96 99 96 97 4,000
2010/09/10 0 0 0 95 0
2010/09/09 101 101 95 95 4,000
2010/09/08 105 105 105 105 4,000
2010/09/07 0 0 0 115 0
2010/09/06 115 115 115 115 3,000
2010/09/03 0 0 0 113 0
2010/09/02 0 0 0 113 0
2010/09/01 0 0 0 113 0
2010/08/31 113 113 113 113 3,000
2010/08/30 110 110 110 110 2,000
2010/08/27 0 0 0 109 0
2010/08/26 0 0 0 109 0
2010/08/25 0 0 0 115 0
2010/08/24 0 0 0 115 0
2010/08/23 112 115 112 115 15,000
2010/08/20 108 108 108 108 1,000
2010/08/19 103 106 103 106 3,000
2010/08/18 101 101 101 101 1,000
2010/08/17 0 0 0 101 0
2010/08/16 101 101 101 101 1,000
2010/08/13 0 0 0 104 0
2010/08/12 0 0 0 104 0
2010/08/11 0 0 0 104 0
2010/08/10 106 106 104 104 4,000
2010/08/09 0 0 0 111 0
2010/08/06 0 0 0 111 0
2010/08/05 111 111 111 111 3,000
2010/08/04 106 106 106 106 1,000
2010/08/03 0 0 0 106 0
2010/08/02 0 0 0 106 0
2010/07/30 118 118 106 106 18,000
2010/07/29 113 113 113 113 1,000
2010/07/28 0 0 0 108 0
2010/07/27 108 108 108 108 1,000
2010/07/26 110 110 110 110 1,000
2010/07/23 110 110 110 110 1,000
2010/07/22 0 0 0 119 0
2010/07/21 119 119 119 119 23,000
2010/07/20 112 114 112 114 2,000
2010/07/16 0 0 0 110 0
2010/07/15 0 0 0 110 0
2010/07/14 0 0 0 110 0
2010/07/13 110 110 110 110 1,000
2010/07/12 111 111 110 110 2,000
2010/07/09 0 0 0 113 0
2010/07/08 0 0 0 113 0
2010/07/07 0 0 0 113 0
2010/07/06 113 113 113 113 3,000
2010/07/05 123 124 113 113 84,000
2010/07/02 119 119 113 118 9,000
2010/07/01 102 120 102 120 23,000
2010/06/30 102 102 102 102 4,000
2010/06/29 99 100 99 100 5,000
2010/06/28 100 101 100 101 3,000
2010/06/25 0 0 0 102 0
2010/06/24 0 0 0 102 0
2010/06/23 102 102 101 102 29,000
2010/06/22 107 107 107 107 2,000
2010/06/21 112 112 112 112 8,000
2010/06/18 106 109 106 109 4,000
2010/06/17 0 0 0 107 0
2010/06/16 107 107 107 107 3,000
2010/06/15 0 0 0 103 0
2010/06/14 0 0 0 103 0
2010/06/11 0 0 0 103 0
2010/06/10 0 0 0 103 0
2010/06/09 0 0 0 103 0
2010/06/08 0 0 0 103 0
2010/06/07 103 103 103 103 6,000
2010/06/04 102 103 102 103 2,000
2010/06/03 100 100 100 100 1,000
2010/06/02 97 97 97 97 2,000
2010/06/01 100 100 100 100 1,000
2010/05/31 100 100 100 100 5,000
2010/05/28 99 99 99 99 3,000
2010/05/27 0 0 0 95 0
2010/05/26 0 0 0 95 0
2010/05/25 95 95 95 95 3,000
2010/05/24 96 99 96 99 13,000
2010/05/21 111 111 105 105 8,000
2010/05/20 105 106 105 106 3,000
2010/05/19 105 105 105 105 1,000
2010/05/18 0 0 0 110 0
2010/05/17 0 0 0 110 0
2010/05/14 0 0 0 110 0
2010/05/13 109 110 109 110 2,000
2010/05/12 108 108 108 108 1,000
2010/05/11 0 0 0 117 0
2010/05/10 0 0 0 117 0
2010/05/07 0 0 0 117 0
2010/05/06 117 117 117 117 3,000
2010/04/30 115 116 114 114 9,000
2010/04/28 111 114 111 114 3,000
2010/04/27 111 111 111 111 1,000
2010/04/26 110 110 110 110 2,000
2010/04/23 111 111 111 111 13,000
2010/04/22 0 0 0 116 0
2010/04/21 116 116 116 116 7,000
2010/04/20 116 116 116 116 2,000
2010/04/19 111 112 111 112 9,000
2010/04/16 0 0 0 112 0
2010/04/15 0 0 0 112 0
2010/04/14 0 0 0 112 0
2010/04/13 0 0 0 112 0
2010/04/12 0 0 0 112 0
2010/04/09 112 112 112 112 3,000
2010/04/08 111 111 111 111 1,000
2010/04/07 112 112 112 112 2,000
2010/04/06 0 0 0 117 0
2010/04/05 116 117 116 117 5,000
2010/04/02 115 116 114 116 5,000
2010/04/01 0 0 0 117 0
2010/03/31 116 117 116 117 17,000
2010/03/30 112 112 112 112 1,000
2010/03/29 112 112 112 112 4,000
2010/03/26 108 111 108 111 4,000
2010/03/25 112 112 109 109 8,000
2010/03/23 118 118 118 118 7,000
2010/03/19 114 114 113 113 2,000
2010/03/18 109 112 109 112 3,000
2010/03/17 114 114 114 114 3,000
2010/03/16 112 112 112 112 1,000
2010/03/15 114 114 114 114 1,000
2010/03/12 105 112 105 112 7,000
2010/03/10 108 108 107 107 3,000
2010/03/09 110 110 110 110 1,000
2010/03/05 113 113 113 113 3,000
2010/03/04 112 113 112 113 2,000
2010/03/01 112 112 112 112 3,000
2010/02/26 110 110 110 110 4,000
2010/02/25 105 109 105 109 2,000
2010/02/24 105 105 104 104 2,000
2010/02/22 108 110 108 110 7,000
2010/02/19 104 105 104 105 2,000
2010/02/18 111 111 103 103 5,000
2010/02/15 113 113 113 113 1,000
2010/02/08 108 108 108 108 1,000
2010/02/05 116 116 116 116 4,000
2010/02/04 110 111 110 111 2,000
2010/02/03 106 106 106 106 1,000
2010/02/02 108 108 108 108 1,000
2010/01/29 113 113 113 113 4,000
2010/01/28 112 113 112 113 5,000
2010/01/27 112 112 112 112 2,000
2010/01/21 120 120 117 117 8,000
2010/01/20 118 118 117 118 4,000
2010/01/18 117 117 117 117 20,000
2010/01/12 117 117 117 117 1,000
2010/01/08 117 117 117 117 4,000
2010/01/05 126 126 126 126 3,000
2010/01/04 122 122 121 121 2,000

このページの先頭へ