太平電業(1968)の株価時系列情報
太平電業(1968)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 |
---|---|---|---|---|---|
1983/12/28 | 563 | 563 | 563 | 563 | 7,000 |
1983/12/27 | 563 | 563 | 563 | 563 | 11,000 |
1983/12/26 | 560 | 570 | 560 | 570 | 15,000 |
1983/12/23 | 573 | 573 | 570 | 570 | 19,000 |
1983/12/22 | 565 | 573 | 565 | 573 | 18,000 |
1983/12/21 | 563 | 570 | 563 | 563 | 31,000 |
1983/12/20 | 560 | 560 | 560 | 560 | 12,000 |
1983/12/19 | 570 | 570 | 555 | 555 | 12,000 |
1983/12/17 | 563 | 563 | 563 | 563 | 20,000 |
1983/12/16 | 595 | 595 | 593 | 593 | 20,000 |
1983/12/15 | 591 | 600 | 590 | 592 | 98,000 |
1983/12/14 | 580 | 590 | 580 | 590 | 39,000 |
1983/12/13 | 594 | 594 | 590 | 590 | 14,000 |
1983/12/12 | 593 | 593 | 590 | 590 | 26,000 |
1983/12/09 | 596 | 596 | 590 | 590 | 30,000 |
1983/12/08 | 590 | 600 | 588 | 596 | 68,000 |
1983/12/07 | 595 | 595 | 585 | 585 | 24,000 |
1983/12/06 | 595 | 605 | 585 | 605 | 94,000 |
1983/12/05 | 570 | 575 | 569 | 573 | 48,000 |
1983/12/03 | 563 | 565 | 563 | 565 | 21,000 |
1983/12/02 | 565 | 566 | 561 | 561 | 60,000 |
1983/12/01 | 565 | 570 | 565 | 565 | 21,000 |
1983/11/30 | 570 | 570 | 563 | 565 | 38,000 |
1983/11/29 | 571 | 571 | 570 | 570 | 37,000 |
1983/11/28 | 572 | 572 | 570 | 570 | 28,000 |
1983/11/26 | 571 | 571 | 571 | 571 | 21,000 |
1983/11/25 | 572 | 572 | 570 | 570 | 30,000 |
1983/11/24 | 575 | 575 | 570 | 570 | 28,000 |
1983/11/22 | 568 | 570 | 568 | 570 | 43,000 |
1983/11/21 | 565 | 568 | 565 | 568 | 27,000 |
1983/11/19 | 565 | 567 | 565 | 565 | 63,000 |
1983/11/18 | 560 | 560 | 560 | 560 | 90,000 |
1983/11/17 | 577 | 577 | 570 | 570 | 64,000 |
1983/11/16 | 572 | 580 | 572 | 573 | 50,000 |
1983/11/15 | 567 | 570 | 567 | 567 | 50,000 |
1983/11/14 | 565 | 570 | 565 | 568 | 14,000 |
1983/11/11 | 561 | 570 | 561 | 570 | 22,000 |
1983/11/10 | 563 | 563 | 561 | 561 | 36,000 |
1983/11/09 | 563 | 565 | 563 | 565 | 28,000 |
1983/11/08 | 570 | 570 | 565 | 565 | 60,000 |
1983/11/07 | 572 | 572 | 565 | 570 | 37,000 |
1983/11/05 | 575 | 575 | 573 | 573 | 15,000 |
1983/11/04 | 577 | 577 | 575 | 575 | 15,000 |
1983/11/02 | 575 | 579 | 575 | 579 | 34,000 |
1983/11/01 | 575 | 575 | 575 | 575 | 21,000 |
1983/10/31 | 575 | 575 | 575 | 575 | 50,000 |
1983/10/29 | 575 | 575 | 575 | 575 | 43,000 |
1983/10/28 | 575 | 575 | 575 | 575 | 41,000 |
1983/10/27 | 575 | 576 | 575 | 575 | 22,000 |
1983/10/26 | 575 | 575 | 575 | 575 | 44,000 |
1983/10/25 | 575 | 576 | 575 | 575 | 28,000 |
1983/10/24 | 575 | 580 | 575 | 580 | 30,000 |
1983/10/22 | 580 | 580 | 575 | 575 | 47,000 |
1983/10/21 | 575 | 575 | 575 | 575 | 24,000 |
1983/10/20 | 575 | 577 | 575 | 575 | 30,000 |
1983/10/19 | 578 | 579 | 575 | 575 | 75,000 |
1983/10/18 | 585 | 595 | 580 | 580 | 173,000 |
1983/10/17 | 570 | 590 | 570 | 581 | 134,000 |
1983/10/15 | 571 | 579 | 570 | 570 | 62,000 |
1983/10/14 | 562 | 585 | 562 | 568 | 167,000 |
1983/10/13 | 555 | 565 | 555 | 562 | 112,000 |
1983/10/12 | 553 | 555 | 553 | 553 | 37,000 |
1983/10/11 | 554 | 555 | 553 | 553 | 62,000 |
1983/10/07 | 557 | 557 | 550 | 550 | 42,000 |
1983/10/06 | 555 | 555 | 555 | 555 | 19,000 |
1983/10/05 | 551 | 556 | 551 | 551 | 76,000 |
1983/10/04 | 555 | 555 | 550 | 551 | 17,000 |
1983/10/03 | 555 | 560 | 551 | 560 | 136,000 |
1983/10/01 | 557 | 559 | 550 | 559 | 98,000 |
1983/09/30 | 543 | 560 | 536 | 555 | 150,000 |
1983/09/29 | 530 | 541 | 523 | 541 | 47,000 |
1983/09/28 | 530 | 534 | 523 | 523 | 54,000 |
1983/09/27 | 534 | 534 | 530 | 530 | 61,000 |
1983/09/26 | 539 | 539 | 534 | 534 | 29,000 |
1983/09/24 | 536 | 536 | 535 | 536 | 18,000 |
1983/09/22 | 540 | 540 | 536 | 536 | 43,000 |
1983/09/21 | 535 | 547 | 535 | 540 | 81,000 |
1983/09/20 | 535 | 537 | 526 | 535 | 23,000 |
1983/09/19 | 537 | 537 | 521 | 533 | 50,000 |
1983/09/17 | 535 | 541 | 531 | 537 | 131,000 |
1983/09/16 | 537 | 549 | 535 | 542 | 163,000 |
1983/09/14 | 518 | 530 | 515 | 530 | 74,000 |
1983/09/13 | 509 | 515 | 504 | 515 | 75,000 |
1983/09/12 | 509 | 509 | 509 | 509 | 6,000 |
1983/09/09 | 507 | 510 | 505 | 510 | 39,000 |
1983/09/08 | 508 | 509 | 508 | 509 | 9,000 |
1983/09/07 | 505 | 505 | 505 | 505 | 26,000 |
1983/09/05 | 505 | 505 | 505 | 505 | 24,000 |
1983/09/03 | 510 | 510 | 501 | 510 | 29,000 |
1983/09/02 | 510 | 510 | 510 | 510 | 15,000 |
1983/09/01 | 514 | 514 | 510 | 510 | 14,000 |
1983/08/31 | 506 | 515 | 506 | 515 | 23,000 |
1983/08/30 | 505 | 515 | 505 | 505 | 21,000 |
1983/08/29 | 490 | 510 | 490 | 510 | 65,000 |
1983/08/26 | 497 | 515 | 497 | 515 | 37,000 |
1983/08/25 | 497 | 497 | 490 | 490 | 17,000 |
1983/08/23 | 490 | 499 | 490 | 499 | 21,000 |
1983/08/20 | 482 | 490 | 480 | 490 | 11,000 |
1983/08/19 | 481 | 481 | 481 | 481 | 18,000 |
1983/08/18 | 499 | 499 | 490 | 490 | 14,000 |
1983/08/17 | 499 | 500 | 499 | 499 | 32,000 |
1983/08/16 | 499 | 499 | 499 | 499 | 14,000 |
1983/08/15 | 500 | 500 | 499 | 499 | 10,000 |
1983/08/12 | 499 | 499 | 499 | 499 | 21,000 |
1983/08/11 | 499 | 500 | 499 | 499 | 22,000 |
1983/08/10 | 499 | 499 | 499 | 499 | 22,000 |
1983/08/09 | 500 | 500 | 499 | 499 | 40,000 |
1983/08/08 | 500 | 500 | 500 | 500 | 7,000 |
1983/08/06 | 500 | 500 | 500 | 500 | 22,000 |
1983/08/05 | 499 | 508 | 499 | 500 | 27,000 |
1983/08/04 | 499 | 505 | 499 | 500 | 18,000 |
1983/08/03 | 493 | 495 | 493 | 494 | 23,000 |
1983/08/02 | 492 | 492 | 490 | 490 | 9,000 |
1983/08/01 | 493 | 493 | 492 | 492 | 10,000 |
1983/07/30 | 495 | 495 | 492 | 492 | 18,000 |
1983/07/29 | 491 | 495 | 491 | 492 | 9,000 |
1983/07/28 | 489 | 491 | 489 | 491 | 16,000 |
1983/07/27 | 490 | 490 | 490 | 490 | 54,000 |
1983/07/26 | 490 | 494 | 485 | 485 | 19,000 |
1983/07/25 | 490 | 495 | 490 | 490 | 15,000 |
1983/07/23 | 487 | 487 | 486 | 486 | 6,000 |
1983/07/22 | 490 | 493 | 486 | 486 | 40,000 |
1983/07/21 | 490 | 491 | 487 | 490 | 54,000 |
1983/07/20 | 490 | 490 | 490 | 490 | 10,000 |
1983/07/19 | 490 | 491 | 490 | 490 | 42,000 |
1983/07/18 | 490 | 490 | 486 | 490 | 14,000 |
1983/07/15 | 495 | 495 | 486 | 486 | 16,000 |
1983/07/14 | 491 | 495 | 488 | 490 | 46,000 |
1983/07/13 | 490 | 491 | 490 | 491 | 25,000 |
1983/07/12 | 500 | 500 | 495 | 500 | 31,000 |
1983/07/11 | 495 | 500 | 495 | 500 | 31,000 |
1983/07/09 | 495 | 495 | 495 | 495 | 7,000 |
1983/07/08 | 495 | 495 | 495 | 495 | 43,000 |
1983/07/07 | 498 | 498 | 495 | 495 | 27,000 |
1983/07/06 | 500 | 507 | 495 | 495 | 31,000 |
1983/07/05 | 501 | 510 | 501 | 501 | 13,000 |
1983/07/04 | 495 | 496 | 495 | 496 | 13,000 |
1983/07/02 | 491 | 495 | 491 | 492 | 10,000 |
1983/07/01 | 509 | 509 | 490 | 490 | 11,000 |
1983/06/30 | 503 | 510 | 502 | 510 | 14,000 |
1983/06/29 | 506 | 506 | 503 | 503 | 46,000 |
1983/06/28 | 503 | 506 | 503 | 505 | 16,000 |
1983/06/25 | 519 | 519 | 505 | 510 | 30,000 |
1983/06/24 | 510 | 518 | 510 | 515 | 58,000 |
1983/06/23 | 505 | 519 | 505 | 515 | 47,000 |
1983/06/22 | 500 | 505 | 500 | 505 | 22,000 |
1983/06/21 | 505 | 505 | 500 | 500 | 33,000 |
1983/06/20 | 515 | 520 | 513 | 513 | 10,000 |
1983/06/17 | 520 | 520 | 515 | 515 | 6,000 |
1983/06/16 | 522 | 522 | 515 | 515 | 30,000 |
1983/06/15 | 515 | 515 | 515 | 515 | 8,000 |
1983/06/14 | 496 | 510 | 496 | 507 | 28,000 |
1983/06/13 | 500 | 500 | 500 | 500 | 13,000 |
1983/06/11 | 495 | 495 | 495 | 495 | 17,000 |
1983/06/10 | 495 | 500 | 495 | 495 | 22,000 |
1983/06/09 | 495 | 495 | 491 | 493 | 32,000 |
1983/06/08 | 490 | 495 | 490 | 495 | 28,000 |
1983/06/07 | 503 | 503 | 485 | 490 | 45,000 |
1983/06/06 | 504 | 504 | 503 | 504 | 36,000 |
1983/06/04 | 510 | 510 | 505 | 505 | 38,000 |
1983/06/03 | 511 | 511 | 510 | 510 | 93,000 |
1983/06/02 | 520 | 525 | 510 | 511 | 23,000 |
1983/06/01 | 530 | 540 | 529 | 529 | 51,000 |
1983/05/31 | 530 | 539 | 530 | 530 | 40,000 |
1983/05/30 | 530 | 530 | 525 | 530 | 22,000 |
1983/05/28 | 530 | 530 | 530 | 530 | 15,000 |
1983/05/27 | 555 | 555 | 540 | 540 | 55,000 |
1983/05/26 | 562 | 562 | 548 | 550 | 121,000 |
1983/05/25 | 552 | 564 | 552 | 563 | 335,000 |
1983/05/24 | 543 | 555 | 540 | 550 | 235,000 |
1983/05/23 | 540 | 544 | 539 | 544 | 130,000 |
1983/05/20 | 541 | 546 | 535 | 535 | 224,000 |
1983/05/19 | 525 | 550 | 525 | 545 | 322,000 |
1983/05/18 | 507 | 520 | 507 | 520 | 146,000 |
1983/05/17 | 505 | 510 | 495 | 510 | 57,000 |
1983/05/16 | 510 | 510 | 505 | 508 | 33,000 |
1983/05/14 | 490 | 510 | 490 | 510 | 16,000 |
1983/05/13 | 497 | 497 | 495 | 495 | 64,000 |
1983/05/12 | 497 | 498 | 497 | 497 | 21,000 |
1983/05/11 | 498 | 498 | 497 | 497 | 67,000 |
1983/05/10 | 500 | 501 | 497 | 497 | 61,000 |
1983/05/09 | 501 | 502 | 500 | 500 | 13,000 |
1983/05/07 | 500 | 500 | 500 | 500 | 12,000 |
1983/05/06 | 501 | 505 | 495 | 495 | 35,000 |
1983/05/04 | 505 | 505 | 495 | 495 | 45,000 |
1983/05/02 | 515 | 516 | 502 | 505 | 21,000 |
1983/04/30 | 513 | 513 | 510 | 510 | 13,000 |
1983/04/28 | 519 | 519 | 515 | 515 | 24,000 |
1983/04/27 | 520 | 520 | 510 | 515 | 36,000 |
1983/04/26 | 512 | 524 | 512 | 520 | 68,000 |
1983/04/25 | 500 | 510 | 495 | 510 | 46,000 |
1983/04/23 | 491 | 495 | 491 | 495 | 22,000 |
1983/04/22 | 482 | 492 | 482 | 492 | 16,000 |
1983/04/21 | 481 | 481 | 480 | 480 | 11,000 |
1983/04/20 | 480 | 480 | 475 | 478 | 21,000 |
1983/04/19 | 488 | 488 | 485 | 485 | 20,000 |
1983/04/18 | 490 | 490 | 485 | 485 | 14,000 |
1983/04/15 | 494 | 495 | 490 | 490 | 23,000 |
1983/04/14 | 498 | 498 | 491 | 494 | 26,000 |
1983/04/13 | 501 | 501 | 493 | 493 | 17,000 |
1983/04/12 | 500 | 501 | 500 | 501 | 10,000 |
1983/04/11 | 500 | 509 | 500 | 500 | 17,000 |
1983/04/09 | 510 | 510 | 500 | 500 | 21,000 |
1983/04/08 | 505 | 505 | 501 | 505 | 26,000 |
1983/04/07 | 510 | 510 | 505 | 505 | 52,000 |
1983/04/06 | 508 | 510 | 505 | 505 | 39,000 |
1983/04/05 | 506 | 515 | 506 | 510 | 28,000 |
1983/04/04 | 506 | 508 | 500 | 508 | 49,000 |
1983/04/02 | 508 | 510 | 502 | 504 | 36,000 |
1983/04/01 | 516 | 520 | 515 | 515 | 73,000 |
1983/03/31 | 515 | 524 | 515 | 520 | 123,000 |
1983/03/30 | 512 | 518 | 512 | 515 | 92,000 |
1983/03/29 | 495 | 514 | 495 | 514 | 75,000 |
1983/03/28 | 485 | 490 | 485 | 488 | 36,000 |
1983/03/26 | 480 | 480 | 474 | 480 | 10,000 |
1983/03/25 | 474 | 480 | 474 | 480 | 20,000 |
1983/03/24 | 465 | 470 | 465 | 469 | 34,000 |
1983/03/23 | 465 | 470 | 462 | 470 | 42,000 |
1983/03/22 | 466 | 466 | 461 | 461 | 32,000 |
1983/03/18 | 465 | 465 | 465 | 465 | 28,000 |
1983/03/17 | 466 | 470 | 465 | 465 | 30,000 |
1983/03/16 | 465 | 470 | 465 | 470 | 23,000 |
1983/03/15 | 465 | 470 | 465 | 470 | 51,000 |
1983/03/14 | 465 | 465 | 465 | 465 | 36,000 |
1983/03/12 | 465 | 470 | 465 | 470 | 32,000 |
1983/03/11 | 466 | 466 | 465 | 465 | 23,000 |
1983/03/10 | 466 | 468 | 465 | 465 | 17,000 |
1983/03/09 | 465 | 465 | 465 | 465 | 29,000 |
1983/03/08 | 465 | 465 | 461 | 465 | 22,000 |
1983/03/07 | 465 | 465 | 465 | 465 | 19,000 |
1983/03/05 | 465 | 465 | 465 | 465 | 12,000 |
1983/03/04 | 461 | 465 | 461 | 465 | 8,000 |
1983/03/03 | 469 | 475 | 456 | 456 | 50,000 |
1983/03/02 | 474 | 474 | 474 | 474 | 5,000 |
1983/03/01 | 475 | 475 | 475 | 475 | 21,000 |
1983/02/28 | 482 | 487 | 470 | 470 | 58,000 |
1983/02/26 | 465 | 485 | 464 | 485 | 53,000 |
1983/02/25 | 465 | 465 | 465 | 465 | 62,000 |
1983/02/24 | 450 | 450 | 440 | 440 | 32,000 |
1983/02/23 | 451 | 453 | 451 | 453 | 27,000 |
1983/02/22 | 455 | 455 | 450 | 453 | 21,000 |
1983/02/21 | 460 | 460 | 455 | 455 | 14,000 |
1983/02/18 | 455 | 460 | 450 | 460 | 55,000 |
1983/02/17 | 460 | 461 | 455 | 460 | 57,000 |
1983/02/16 | 462 | 462 | 460 | 461 | 23,000 |
1983/02/15 | 465 | 465 | 463 | 463 | 14,000 |
1983/02/14 | 461 | 461 | 461 | 461 | 4,000 |
1983/02/12 | 465 | 465 | 460 | 460 | 24,000 |
1983/02/10 | 469 | 469 | 465 | 469 | 9,000 |
1983/02/09 | 470 | 470 | 470 | 470 | 22,000 |
1983/02/08 | 470 | 470 | 470 | 470 | 27,000 |
1983/02/05 | 465 | 466 | 465 | 465 | 22,000 |
1983/02/04 | 465 | 466 | 465 | 465 | 18,000 |
1983/02/03 | 471 | 471 | 469 | 469 | 14,000 |
1983/02/02 | 475 | 475 | 475 | 475 | 13,000 |
1983/02/01 | 478 | 480 | 475 | 475 | 10,000 |
1983/01/31 | 475 | 480 | 475 | 480 | 8,000 |
1983/01/28 | 470 | 471 | 470 | 471 | 16,000 |
1983/01/27 | 470 | 470 | 470 | 470 | 8,000 |
1983/01/26 | 470 | 470 | 468 | 469 | 10,000 |
1983/01/25 | 475 | 475 | 472 | 475 | 10,000 |
1983/01/24 | 480 | 480 | 477 | 480 | 12,000 |
1983/01/22 | 489 | 489 | 485 | 485 | 57,000 |
1983/01/21 | 489 | 490 | 489 | 489 | 42,000 |
1983/01/20 | 485 | 490 | 485 | 487 | 44,000 |
1983/01/19 | 488 | 488 | 485 | 485 | 12,000 |
1983/01/18 | 490 | 490 | 485 | 485 | 11,000 |
1983/01/17 | 489 | 489 | 488 | 488 | 7,000 |
1983/01/14 | 489 | 489 | 487 | 487 | 5,000 |
1983/01/13 | 494 | 495 | 488 | 490 | 17,000 |
1983/01/12 | 500 | 502 | 495 | 495 | 15,000 |
1983/01/11 | 490 | 503 | 490 | 503 | 22,000 |
1983/01/10 | 504 | 504 | 495 | 495 | 40,000 |
1983/01/08 | 492 | 508 | 492 | 508 | 60,000 |
1983/01/07 | 488 | 495 | 487 | 490 | 56,000 |
1983/01/06 | 484 | 486 | 484 | 486 | 48,000 |
1983/01/05 | 483 | 483 | 480 | 483 | 27,000 |
1983/01/04 | 480 | 483 | 480 | 483 | 4,000 |