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 |
---|---|---|---|---|---|
1985/12/28 | 525 | 525 | 525 | 525 | 1,000 |
1985/12/27 | 525 | 525 | 525 | 525 | 2,000 |
1985/12/26 | 521 | 525 | 521 | 525 | 22,000 |
1985/12/25 | 527 | 527 | 526 | 526 | 11,000 |
1985/12/24 | 526 | 526 | 525 | 525 | 8,000 |
1985/12/23 | 526 | 526 | 526 | 526 | 2,000 |
1985/12/21 | 525 | 525 | 525 | 525 | 6,000 |
1985/12/20 | 550 | 550 | 525 | 525 | 23,000 |
1985/12/19 | 550 | 555 | 550 | 550 | 66,000 |
1985/12/18 | 539 | 550 | 536 | 550 | 24,000 |
1985/12/17 | 512 | 536 | 512 | 536 | 33,000 |
1985/12/16 | 520 | 520 | 510 | 511 | 40,000 |
1985/12/13 | 510 | 515 | 510 | 510 | 92,000 |
1985/12/12 | 510 | 510 | 510 | 510 | 5,000 |
1985/12/11 | 515 | 515 | 505 | 511 | 15,000 |
1985/12/10 | 515 | 515 | 508 | 508 | 45,000 |
1985/12/09 | 513 | 513 | 507 | 513 | 4,000 |
1985/12/07 | 511 | 512 | 505 | 505 | 8,000 |
1985/12/06 | 515 | 515 | 511 | 511 | 19,000 |
1985/12/05 | 520 | 520 | 516 | 516 | 4,000 |
1985/12/03 | 525 | 525 | 525 | 525 | 5,000 |
1985/12/02 | 515 | 515 | 514 | 515 | 9,000 |
1985/11/30 | 512 | 520 | 512 | 515 | 3,000 |
1985/11/29 | 511 | 511 | 511 | 511 | 1,000 |
1985/11/28 | 511 | 511 | 511 | 511 | 8,000 |
1985/11/27 | 512 | 512 | 511 | 511 | 11,000 |
1985/11/26 | 520 | 523 | 512 | 512 | 27,000 |
1985/11/25 | 514 | 515 | 514 | 515 | 3,000 |
1985/11/22 | 512 | 514 | 512 | 512 | 23,000 |
1985/11/21 | 512 | 512 | 511 | 511 | 13,000 |
1985/11/20 | 511 | 511 | 511 | 511 | 15,000 |
1985/11/19 | 515 | 515 | 510 | 511 | 17,000 |
1985/11/18 | 515 | 515 | 515 | 515 | 1,000 |
1985/11/16 | 516 | 516 | 515 | 515 | 6,000 |
1985/11/15 | 515 | 516 | 515 | 515 | 9,000 |
1985/11/14 | 520 | 520 | 519 | 519 | 10,000 |
1985/11/12 | 530 | 530 | 529 | 529 | 12,000 |
1985/11/11 | 516 | 516 | 516 | 516 | 3,000 |
1985/11/08 | 515 | 515 | 515 | 515 | 1,000 |
1985/11/07 | 510 | 510 | 510 | 510 | 2,000 |
1985/11/06 | 510 | 512 | 502 | 502 | 7,000 |
1985/11/05 | 512 | 512 | 512 | 512 | 3,000 |
1985/11/02 | 502 | 502 | 502 | 502 | 3,000 |
1985/11/01 | 507 | 507 | 501 | 501 | 21,000 |
1985/10/31 | 511 | 514 | 500 | 500 | 58,000 |
1985/10/30 | 501 | 506 | 500 | 506 | 32,000 |
1985/10/29 | 505 | 510 | 500 | 500 | 69,000 |
1985/10/28 | 506 | 511 | 505 | 505 | 43,000 |
1985/10/26 | 510 | 511 | 505 | 505 | 26,000 |
1985/10/25 | 535 | 535 | 520 | 520 | 28,000 |
1985/10/24 | 540 | 550 | 535 | 535 | 28,000 |
1985/10/23 | 547 | 550 | 547 | 547 | 66,000 |
1985/10/22 | 550 | 560 | 550 | 550 | 31,000 |
1985/10/21 | 560 | 560 | 560 | 560 | 2,000 |
1985/10/19 | 543 | 549 | 542 | 547 | 34,000 |
1985/10/18 | 556 | 560 | 540 | 540 | 17,000 |
1985/10/17 | 560 | 560 | 556 | 556 | 6,000 |
1985/10/16 | 565 | 568 | 549 | 549 | 34,000 |
1985/10/15 | 570 | 575 | 568 | 568 | 37,000 |
1985/10/14 | 562 | 563 | 562 | 563 | 3,000 |
1985/10/11 | 570 | 570 | 560 | 560 | 28,000 |
1985/10/09 | 570 | 570 | 560 | 570 | 7,000 |
1985/10/08 | 570 | 575 | 570 | 570 | 15,000 |
1985/10/05 | 591 | 591 | 580 | 580 | 6,000 |
1985/10/04 | 592 | 594 | 591 | 591 | 14,000 |
1985/10/03 | 551 | 551 | 551 | 551 | 3,000 |
1985/10/02 | 558 | 562 | 545 | 545 | 52,000 |
1985/10/01 | 599 | 599 | 588 | 588 | 30,000 |
1985/09/30 | 615 | 619 | 600 | 600 | 27,000 |
1985/09/28 | 619 | 620 | 615 | 615 | 34,000 |
1985/09/27 | 621 | 628 | 619 | 620 | 157,000 |
1985/09/26 | 610 | 620 | 609 | 619 | 104,000 |
1985/09/25 | 602 | 615 | 602 | 610 | 116,000 |
1985/09/24 | 601 | 605 | 585 | 600 | 44,000 |
1985/09/21 | 605 | 612 | 595 | 612 | 72,000 |
1985/09/20 | 629 | 629 | 610 | 615 | 194,000 |
1985/09/19 | 598 | 620 | 596 | 619 | 252,000 |
1985/09/18 | 574 | 588 | 574 | 588 | 95,000 |
1985/09/17 | 553 | 554 | 550 | 554 | 128,000 |
1985/09/13 | 550 | 553 | 548 | 548 | 46,000 |
1985/09/12 | 560 | 560 | 545 | 545 | 104,000 |
1985/09/11 | 555 | 560 | 550 | 550 | 35,000 |
1985/09/10 | 570 | 570 | 555 | 565 | 28,000 |
1985/09/09 | 581 | 581 | 571 | 571 | 18,000 |
1985/09/07 | 571 | 585 | 571 | 585 | 6,000 |
1985/09/06 | 581 | 581 | 562 | 562 | 18,000 |
1985/09/05 | 561 | 562 | 560 | 561 | 12,000 |
1985/09/04 | 561 | 561 | 561 | 561 | 5,000 |
1985/09/03 | 566 | 570 | 560 | 560 | 10,000 |
1985/09/02 | 564 | 566 | 564 | 566 | 7,000 |
1985/08/31 | 561 | 561 | 560 | 560 | 3,000 |
1985/08/30 | 560 | 570 | 560 | 560 | 23,000 |
1985/08/29 | 556 | 559 | 556 | 556 | 10,000 |
1985/08/28 | 560 | 563 | 555 | 555 | 97,000 |
1985/08/27 | 551 | 551 | 550 | 551 | 10,000 |
1985/08/26 | 560 | 560 | 545 | 545 | 72,000 |
1985/08/23 | 629 | 630 | 608 | 608 | 109,000 |
1985/08/22 | 602 | 630 | 600 | 625 | 103,000 |
1985/08/21 | 600 | 609 | 600 | 600 | 50,000 |
1985/08/20 | 600 | 600 | 590 | 600 | 52,000 |
1985/08/19 | 594 | 599 | 581 | 581 | 23,000 |
1985/08/16 | 580 | 620 | 580 | 620 | 83,000 |
1985/08/15 | 550 | 560 | 540 | 540 | 99,000 |
1985/08/14 | 550 | 555 | 530 | 530 | 53,000 |
1985/08/13 | 540 | 540 | 540 | 540 | 4,000 |
1985/08/12 | 560 | 560 | 550 | 550 | 20,000 |
1985/08/09 | 560 | 560 | 559 | 559 | 6,000 |
1985/08/07 | 542 | 551 | 541 | 542 | 19,000 |
1985/08/06 | 556 | 556 | 555 | 555 | 18,000 |
1985/08/05 | 556 | 559 | 556 | 556 | 10,000 |
1985/08/03 | 555 | 560 | 555 | 560 | 9,000 |
1985/08/02 | 565 | 568 | 544 | 560 | 38,000 |
1985/08/01 | 536 | 577 | 536 | 565 | 22,000 |
1985/07/31 | 547 | 547 | 520 | 520 | 104,000 |
1985/07/30 | 600 | 600 | 584 | 590 | 14,000 |
1985/07/29 | 620 | 620 | 600 | 600 | 142,000 |
1985/07/27 | 610 | 620 | 610 | 612 | 37,000 |
1985/07/26 | 603 | 608 | 600 | 600 | 64,000 |
1985/07/25 | 629 | 629 | 603 | 603 | 114,000 |
1985/07/24 | 625 | 627 | 613 | 627 | 59,000 |
1985/07/23 | 611 | 628 | 600 | 628 | 48,000 |
1985/07/22 | 626 | 640 | 621 | 621 | 84,000 |
1985/07/20 | 640 | 650 | 625 | 625 | 447,000 |
1985/07/19 | 600 | 660 | 598 | 650 | 803,000 |
1985/07/18 | 580 | 588 | 569 | 588 | 365,000 |
1985/07/17 | 553 | 580 | 549 | 570 | 215,000 |
1985/07/16 | 545 | 555 | 531 | 551 | 115,000 |
1985/07/15 | 540 | 545 | 530 | 530 | 95,000 |
1985/07/12 | 515 | 530 | 515 | 530 | 94,000 |
1985/07/11 | 512 | 520 | 512 | 513 | 50,000 |
1985/07/10 | 511 | 519 | 511 | 519 | 15,000 |
1985/07/09 | 519 | 519 | 508 | 509 | 27,000 |
1985/07/08 | 510 | 519 | 510 | 519 | 11,000 |
1985/07/06 | 510 | 515 | 507 | 508 | 7,000 |
1985/07/05 | 511 | 520 | 506 | 520 | 11,000 |
1985/07/04 | 509 | 524 | 509 | 520 | 62,000 |
1985/07/03 | 502 | 502 | 502 | 502 | 5,000 |
1985/07/02 | 509 | 509 | 500 | 500 | 15,000 |
1985/06/29 | 501 | 519 | 501 | 519 | 14,000 |
1985/06/28 | 506 | 506 | 499 | 500 | 7,000 |
1985/06/27 | 506 | 506 | 506 | 506 | 4,000 |
1985/06/26 | 512 | 520 | 510 | 520 | 29,000 |
1985/06/25 | 522 | 524 | 520 | 524 | 24,000 |
1985/06/24 | 522 | 524 | 520 | 520 | 42,000 |
1985/06/21 | 523 | 523 | 520 | 520 | 28,000 |
1985/06/20 | 522 | 523 | 520 | 523 | 38,000 |
1985/06/19 | 522 | 523 | 519 | 522 | 23,000 |
1985/06/18 | 519 | 524 | 515 | 524 | 51,000 |
1985/06/17 | 513 | 519 | 505 | 519 | 58,000 |
1985/06/15 | 516 | 517 | 498 | 498 | 23,000 |
1985/06/14 | 507 | 516 | 500 | 516 | 28,000 |
1985/06/13 | 507 | 507 | 507 | 507 | 3,000 |
1985/06/12 | 515 | 515 | 505 | 505 | 15,000 |
1985/06/11 | 517 | 520 | 516 | 516 | 22,000 |
1985/06/10 | 515 | 519 | 510 | 517 | 20,000 |
1985/06/07 | 497 | 497 | 497 | 497 | 21,000 |
1985/06/06 | 519 | 519 | 517 | 517 | 13,000 |
1985/06/05 | 501 | 519 | 500 | 519 | 60,000 |
1985/06/04 | 495 | 500 | 495 | 500 | 19,000 |
1985/06/03 | 495 | 500 | 495 | 500 | 12,000 |
1985/06/01 | 502 | 502 | 495 | 495 | 6,000 |
1985/05/31 | 499 | 500 | 499 | 500 | 14,000 |
1985/05/30 | 491 | 499 | 491 | 495 | 28,000 |
1985/05/29 | 491 | 493 | 491 | 493 | 9,000 |
1985/05/28 | 491 | 491 | 491 | 491 | 11,000 |
1985/05/27 | 492 | 492 | 492 | 492 | 5,000 |
1985/05/25 | 492 | 492 | 492 | 492 | 12,000 |
1985/05/24 | 492 | 500 | 492 | 492 | 11,000 |
1985/05/23 | 490 | 491 | 490 | 491 | 5,000 |
1985/05/22 | 492 | 495 | 490 | 490 | 22,000 |
1985/05/21 | 495 | 495 | 492 | 492 | 12,000 |
1985/05/20 | 490 | 491 | 490 | 491 | 3,000 |
1985/05/18 | 487 | 487 | 487 | 487 | 4,000 |
1985/05/17 | 486 | 490 | 486 | 487 | 12,000 |
1985/05/16 | 485 | 486 | 485 | 485 | 8,000 |
1985/05/15 | 495 | 500 | 483 | 483 | 28,000 |
1985/05/14 | 488 | 490 | 486 | 490 | 9,000 |
1985/05/13 | 486 | 488 | 486 | 486 | 8,000 |
1985/05/09 | 481 | 481 | 481 | 481 | 4,000 |
1985/05/08 | 480 | 481 | 480 | 481 | 10,000 |
1985/05/07 | 479 | 483 | 479 | 480 | 15,000 |
1985/05/04 | 482 | 483 | 481 | 483 | 7,000 |
1985/05/02 | 479 | 480 | 479 | 480 | 8,000 |
1985/05/01 | 478 | 479 | 478 | 479 | 3,000 |
1985/04/30 | 479 | 480 | 476 | 476 | 11,000 |
1985/04/26 | 478 | 479 | 478 | 478 | 6,000 |
1985/04/25 | 478 | 478 | 478 | 478 | 1,000 |
1985/04/24 | 480 | 480 | 478 | 478 | 11,000 |
1985/04/23 | 490 | 490 | 490 | 490 | 3,000 |
1985/04/22 | 490 | 494 | 480 | 480 | 13,000 |
1985/04/20 | 489 | 489 | 489 | 489 | 2,000 |
1985/04/19 | 477 | 480 | 477 | 480 | 9,000 |
1985/04/18 | 490 | 490 | 476 | 476 | 17,000 |
1985/04/17 | 494 | 494 | 490 | 490 | 9,000 |
1985/04/16 | 499 | 499 | 499 | 499 | 7,000 |
1985/04/12 | 479 | 480 | 479 | 480 | 9,000 |
1985/04/11 | 478 | 478 | 478 | 478 | 14,000 |
1985/04/10 | 477 | 477 | 476 | 476 | 11,000 |
1985/04/09 | 476 | 477 | 476 | 477 | 9,000 |
1985/04/08 | 476 | 476 | 476 | 476 | 2,000 |
1985/04/06 | 471 | 471 | 471 | 471 | 3,000 |
1985/04/05 | 470 | 470 | 470 | 470 | 13,000 |
1985/04/04 | 480 | 480 | 480 | 480 | 10,000 |
1985/04/03 | 487 | 488 | 485 | 485 | 12,000 |
1985/04/02 | 486 | 486 | 486 | 486 | 8,000 |
1985/04/01 | 486 | 490 | 486 | 486 | 9,000 |
1985/03/29 | 492 | 500 | 491 | 491 | 11,000 |
1985/03/28 | 491 | 491 | 491 | 491 | 1,000 |
1985/03/27 | 492 | 500 | 490 | 490 | 9,000 |
1985/03/26 | 491 | 491 | 490 | 490 | 11,000 |
1985/03/25 | 507 | 507 | 500 | 506 | 12,000 |
1985/03/23 | 507 | 507 | 505 | 507 | 12,000 |
1985/03/22 | 506 | 510 | 506 | 507 | 20,000 |
1985/03/20 | 495 | 500 | 490 | 500 | 38,000 |
1985/03/19 | 480 | 499 | 480 | 499 | 21,000 |
1985/03/18 | 475 | 475 | 474 | 474 | 6,000 |
1985/03/16 | 480 | 480 | 480 | 480 | 5,000 |
1985/03/15 | 474 | 474 | 474 | 474 | 17,000 |
1985/03/14 | 484 | 484 | 484 | 484 | 3,000 |
1985/03/13 | 489 | 490 | 489 | 489 | 12,000 |
1985/03/12 | 475 | 490 | 471 | 490 | 12,000 |
1985/03/11 | 470 | 485 | 470 | 485 | 15,000 |
1985/03/08 | 462 | 470 | 462 | 470 | 12,000 |
1985/03/07 | 470 | 470 | 462 | 462 | 12,000 |
1985/03/05 | 490 | 490 | 490 | 490 | 3,000 |
1985/03/04 | 470 | 480 | 470 | 480 | 9,000 |
1985/03/02 | 465 | 470 | 465 | 470 | 3,000 |
1985/03/01 | 461 | 461 | 461 | 461 | 16,000 |
1985/02/27 | 461 | 461 | 461 | 461 | 5,000 |
1985/02/26 | 460 | 475 | 460 | 475 | 2,000 |
1985/02/25 | 452 | 460 | 450 | 460 | 11,000 |
1985/02/23 | 460 | 460 | 450 | 450 | 10,000 |
1985/02/20 | 460 | 460 | 460 | 460 | 14,000 |
1985/02/19 | 460 | 461 | 460 | 460 | 18,000 |
1985/02/18 | 461 | 465 | 461 | 461 | 4,000 |
1985/02/16 | 460 | 460 | 460 | 460 | 4,000 |
1985/02/15 | 465 | 465 | 461 | 465 | 4,000 |
1985/02/14 | 464 | 464 | 464 | 464 | 4,000 |
1985/02/13 | 466 | 466 | 465 | 465 | 5,000 |
1985/02/12 | 470 | 470 | 465 | 465 | 12,000 |
1985/02/08 | 466 | 470 | 466 | 466 | 7,000 |
1985/02/07 | 466 | 470 | 466 | 470 | 8,000 |
1985/02/06 | 470 | 471 | 470 | 470 | 15,000 |
1985/02/05 | 470 | 470 | 470 | 470 | 4,000 |
1985/02/04 | 470 | 470 | 470 | 470 | 2,000 |
1985/02/02 | 468 | 468 | 468 | 468 | 3,000 |
1985/01/31 | 465 | 467 | 465 | 467 | 17,000 |
1985/01/29 | 465 | 465 | 465 | 465 | 8,000 |
1985/01/28 | 465 | 465 | 465 | 465 | 31,000 |
1985/01/23 | 480 | 480 | 480 | 480 | 14,000 |
1985/01/22 | 481 | 481 | 481 | 481 | 2,000 |
1985/01/21 | 481 | 482 | 480 | 480 | 4,000 |
1985/01/19 | 490 | 490 | 480 | 480 | 10,000 |
1985/01/16 | 500 | 500 | 498 | 498 | 4,000 |
1985/01/14 | 500 | 500 | 500 | 500 | 5,000 |
1985/01/10 | 500 | 500 | 499 | 500 | 8,000 |
1985/01/09 | 495 | 510 | 495 | 500 | 8,000 |
1985/01/08 | 508 | 508 | 500 | 500 | 6,000 |
1985/01/07 | 517 | 517 | 505 | 505 | 8,000 |
1985/01/04 | 528 | 528 | 527 | 527 | 10,000 |