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
1993/12/29 2,420 2,430 2,410 2,410 6,000
1993/12/28 2,430 2,430 2,410 2,410 3,000
1993/12/24 2,460 2,460 2,410 2,430 20,000
1993/12/22 2,430 2,450 2,410 2,450 15,000
1993/12/21 2,500 2,500 2,450 2,450 28,000
1993/12/20 2,500 2,500 2,450 2,460 59,000
1993/12/17 2,460 2,500 2,460 2,480 68,000
1993/12/16 2,460 2,460 2,420 2,460 17,000
1993/12/15 2,460 2,460 2,430 2,460 108,000
1993/12/14 2,470 2,470 2,420 2,430 25,000
1993/12/13 2,440 2,450 2,430 2,430 14,000
1993/12/10 2,440 2,450 2,420 2,450 54,000
1993/12/09 2,450 2,450 2,430 2,430 27,000
1993/12/08 2,260 2,260 2,260 2,260 13,000
1993/12/07 2,430 2,430 2,360 2,420 38,000
1993/12/06 2,430 2,430 2,390 2,400 24,000
1993/12/03 2,420 2,450 2,420 2,440 24,000
1993/12/02 2,440 2,470 2,440 2,440 136,000
1993/12/01 2,370 2,380 2,350 2,380 55,000
1993/11/30 2,330 2,330 2,290 2,330 47,000
1993/11/29 2,430 2,430 2,360 2,360 23,000
1993/11/26 2,500 2,500 2,410 2,470 52,000
1993/11/25 2,500 2,510 2,460 2,480 78,000
1993/11/24 2,530 2,550 2,510 2,510 35,000
1993/11/22 2,650 2,650 2,530 2,530 99,000
1993/11/19 2,640 2,650 2,610 2,650 334,000
1993/11/18 2,560 2,600 2,560 2,600 83,000
1993/11/17 2,550 2,550 2,550 2,550 14,000
1993/11/16 2,570 2,570 2,540 2,540 51,000
1993/11/15 2,560 2,580 2,560 2,570 36,000
1993/11/12 2,550 2,560 2,550 2,560 23,000
1993/11/11 2,530 2,530 2,530 2,530 11,000
1993/11/10 2,500 2,530 2,450 2,530 66,000
1993/11/09 2,530 2,530 2,500 2,530 38,000
1993/11/08 2,530 2,550 2,530 2,530 13,000
1993/11/05 2,540 2,590 2,530 2,550 56,000
1993/11/04 2,540 2,600 2,540 2,590 10,000
1993/11/02 2,590 2,590 2,550 2,580 19,000
1993/11/01 2,570 2,570 2,540 2,550 16,000
1993/10/29 2,530 2,550 2,530 2,540 43,000
1993/10/28 2,520 2,520 2,440 2,480 85,000
1993/10/27 2,640 2,640 2,600 2,600 19,000
1993/10/26 2,640 2,650 2,620 2,620 43,000
1993/10/25 2,640 2,670 2,640 2,660 54,000
1993/10/22 2,640 2,670 2,630 2,650 61,000
1993/10/21 2,640 2,640 2,620 2,640 34,000
1993/10/20 2,640 2,650 2,640 2,640 39,000
1993/10/19 2,640 2,650 2,640 2,640 17,000
1993/10/18 2,630 2,630 2,630 2,630 22,000
1993/10/15 2,640 2,710 2,620 2,710 181,000
1993/10/14 2,580 2,600 2,550 2,600 126,000
1993/10/13 2,580 2,580 2,550 2,580 14,000
1993/10/12 2,580 2,600 2,560 2,560 43,000
1993/10/08 2,570 2,570 2,560 2,560 44,000
1993/10/07 2,580 2,580 2,560 2,570 43,000
1993/10/06 2,580 2,580 2,530 2,570 28,000
1993/10/05 2,590 2,590 2,570 2,590 93,000
1993/10/04 2,600 2,630 2,600 2,600 29,000
1993/10/01 2,610 2,650 2,590 2,650 32,000
1993/09/30 2,630 2,640 2,610 2,610 44,000
1993/09/29 2,600 2,640 2,590 2,640 104,000
1993/09/28 2,600 2,630 2,580 2,630 31,000
1993/09/27 2,590 2,590 2,580 2,580 18,000
1993/09/24 2,600 2,600 2,580 2,580 5,000
1993/09/22 2,610 2,610 2,600 2,610 23,000
1993/09/21 2,610 2,610 2,600 2,600 9,000
1993/09/20 2,620 2,630 2,600 2,610 40,000
1993/09/17 2,650 2,650 2,610 2,610 20,000
1993/09/16 2,630 2,630 2,580 2,620 164,000
1993/09/14 2,680 2,680 2,620 2,620 10,000
1993/09/13 2,690 2,690 2,650 2,650 18,000
1993/09/10 2,610 2,650 2,600 2,650 51,000
1993/09/09 2,690 2,700 2,580 2,700 36,000
1993/09/08 2,630 2,700 2,630 2,700 13,000
1993/09/07 2,700 2,700 2,680 2,700 19,000
1993/09/06 2,710 2,710 2,670 2,700 69,000
1993/09/03 2,650 2,680 2,650 2,670 67,000
1993/09/02 2,660 2,670 2,660 2,670 69,000
1993/09/01 2,660 2,660 2,650 2,660 32,000
1993/08/31 2,650 2,670 2,640 2,660 33,000
1993/08/30 2,630 2,670 2,630 2,670 41,000
1993/08/27 2,600 2,630 2,560 2,630 16,000
1993/08/26 2,590 2,610 2,590 2,610 11,000
1993/08/25 2,600 2,600 2,590 2,600 8,000
1993/08/24 2,620 2,620 2,600 2,600 9,000
1993/08/23 2,650 2,650 2,630 2,630 8,000
1993/08/20 2,680 2,680 2,630 2,650 51,000
1993/08/19 2,630 2,640 2,620 2,640 28,000
1993/08/18 2,620 2,620 2,620 2,620 45,000
1993/08/17 2,620 2,630 2,620 2,620 46,000
1993/08/16 2,630 2,630 2,600 2,620 32,000
1993/08/13 2,630 2,630 2,630 2,630 15,000
1993/08/12 2,650 2,670 2,640 2,670 87,000
1993/08/11 2,610 2,640 2,600 2,620 167,000
1993/08/10 2,610 2,620 2,590 2,620 93,000
1993/08/09 2,530 2,600 2,530 2,600 60,000
1993/08/06 2,540 2,540 2,520 2,520 31,000
1993/08/05 2,510 2,540 2,510 2,540 13,000
1993/08/04 2,530 2,540 2,500 2,500 99,000
1993/08/03 2,550 2,550 2,520 2,530 78,000
1993/08/02 2,560 2,560 2,550 2,550 19,000
1993/07/30 2,590 2,590 2,590 2,590 30,000
1993/07/29 2,520 2,600 2,510 2,600 68,000
1993/07/28 2,510 2,510 2,510 2,510 53,000
1993/07/27 2,510 2,530 2,510 2,530 54,000
1993/07/26 2,510 2,510 2,510 2,510 6,000
1993/07/23 2,560 2,560 2,480 2,510 24,000
1993/07/22 2,570 2,570 2,560 2,560 30,000
1993/07/21 2,590 2,590 2,560 2,570 47,000
1993/07/20 2,570 2,580 2,560 2,570 101,000
1993/07/19 2,590 2,590 2,560 2,570 54,000
1993/07/16 2,590 2,590 2,560 2,570 36,000
1993/07/15 2,530 2,600 2,500 2,550 124,000
1993/07/14 2,500 2,500 2,480 2,490 94,000
1993/07/13 2,470 2,550 2,470 2,480 107,000
1993/07/12 2,540 2,540 2,460 2,460 69,000
1993/07/09 2,460 2,500 2,450 2,500 43,000
1993/07/08 2,460 2,500 2,450 2,500 99,000
1993/07/07 2,410 2,460 2,370 2,460 135,000
1993/07/06 2,430 2,460 2,400 2,410 140,000
1993/07/05 2,540 2,540 2,430 2,430 13,000
1993/07/02 2,500 2,520 2,480 2,500 107,000
1993/07/01 2,460 2,480 2,450 2,450 64,000
1993/06/30 2,490 2,500 2,480 2,500 19,000
1993/06/29 2,520 2,600 2,450 2,500 68,000
1993/06/28 2,580 2,610 2,580 2,600 44,000
1993/06/25 2,580 2,580 2,540 2,580 36,000
1993/06/24 2,550 2,580 2,540 2,580 47,000
1993/06/23 2,470 2,550 2,450 2,550 56,000
1993/06/22 2,430 2,470 2,430 2,470 46,000
1993/06/21 2,550 2,550 2,400 2,440 94,000
1993/06/18 2,590 2,610 2,550 2,580 28,000
1993/06/17 2,590 2,630 2,590 2,600 18,000
1993/06/16 2,610 2,630 2,550 2,630 53,000
1993/06/15 2,700 2,720 2,620 2,620 134,000
1993/06/14 2,710 2,710 2,700 2,700 95,000
1993/06/11 2,700 2,790 2,700 2,720 573,000
1993/06/10 2,690 2,730 2,690 2,690 45,000
1993/06/08 2,710 2,730 2,700 2,730 55,000
1993/06/07 2,730 2,770 2,730 2,740 64,000
1993/06/04 2,830 2,830 2,770 2,770 145,000
1993/06/03 2,690 2,820 2,690 2,810 286,000
1993/06/02 2,720 2,730 2,690 2,700 185,000
1993/06/01 2,680 2,720 2,660 2,700 417,000
1993/05/31 2,680 2,750 2,670 2,700 340,000
1993/05/28 2,540 2,770 2,540 2,720 647,000
1993/05/27 2,480 2,520 2,480 2,500 207,000
1993/05/26 2,480 2,490 2,470 2,470 88,000
1993/05/25 2,480 2,500 2,480 2,480 41,000
1993/05/24 2,510 2,510 2,460 2,510 294,000
1993/05/21 2,400 2,510 2,400 2,510 590,000
1993/05/20 2,380 2,380 2,360 2,360 8,000
1993/05/19 2,300 2,380 2,290 2,370 84,000
1993/05/18 2,390 2,390 2,340 2,350 147,000
1993/05/17 2,350 2,390 2,330 2,390 143,000
1993/05/14 2,300 2,470 2,300 2,420 487,000
1993/05/13 2,240 2,300 2,220 2,300 186,000
1993/05/12 2,300 2,320 2,250 2,250 193,000
1993/05/11 2,150 2,210 2,140 2,200 185,000
1993/05/10 2,160 2,160 2,140 2,150 39,000
1993/05/07 2,140 2,160 2,130 2,150 88,000
1993/05/06 2,150 2,160 2,110 2,130 49,000
1993/04/30 2,100 2,150 2,080 2,150 100,000
1993/04/28 2,030 2,100 2,020 2,100 246,000
1993/04/27 1,940 2,000 1,940 2,000 65,000
1993/04/26 1,950 1,950 1,950 1,950 14,000
1993/04/23 1,970 1,980 1,960 1,980 96,000
1993/04/22 2,020 2,020 1,970 1,970 43,000
1993/04/21 2,000 2,000 1,970 1,990 44,000
1993/04/20 2,040 2,040 2,040 2,040 22,000
1993/04/19 2,040 2,050 2,010 2,030 62,000
1993/04/16 2,000 2,030 1,990 2,010 118,000
1993/04/15 2,050 2,050 1,970 1,980 81,000
1993/04/14 2,000 2,040 2,000 2,030 37,000
1993/04/13 1,990 2,020 1,990 2,000 85,000
1993/04/12 1,950 1,980 1,950 1,980 18,000
1993/04/09 2,000 2,000 1,950 1,970 27,000
1993/04/08 2,020 2,040 1,970 2,000 41,000
1993/04/07 2,030 2,040 2,000 2,000 34,000
1993/04/06 2,040 2,040 2,020 2,020 56,000
1993/04/05 2,020 2,070 2,010 2,070 138,000
1993/04/02 1,930 2,020 1,930 2,010 98,000
1993/04/01 1,910 1,940 1,910 1,930 22,000
1993/03/31 1,920 1,980 1,920 1,920 113,000
1993/03/30 1,910 1,940 1,880 1,940 14,000
1993/03/29 1,870 1,920 1,870 1,920 21,000
1993/03/26 1,860 1,890 1,860 1,860 17,000
1993/03/25 1,830 1,860 1,830 1,850 72,000
1993/03/24 1,830 1,890 1,830 1,860 53,000
1993/03/23 1,890 1,890 1,820 1,820 30,000
1993/03/22 1,900 1,900 1,900 1,900 5,000
1993/03/19 1,900 1,900 1,860 1,900 82,000
1993/03/18 1,940 1,940 1,900 1,900 52,000
1993/03/17 1,840 1,910 1,840 1,910 102,000
1993/03/16 1,840 1,850 1,840 1,840 79,000
1993/03/15 1,830 1,830 1,800 1,820 28,000
1993/03/12 1,760 1,800 1,750 1,800 279,000
1993/03/11 1,710 1,730 1,700 1,730 109,000
1993/03/10 1,700 1,710 1,680 1,700 90,000
1993/03/09 1,700 1,710 1,680 1,700 191,000
1993/03/08 1,680 1,690 1,680 1,690 41,000
1993/03/05 1,670 1,680 1,650 1,670 100,000
1993/03/04 1,700 1,700 1,660 1,660 164,000
1993/03/03 1,710 1,720 1,690 1,690 197,000
1993/03/02 1,700 1,700 1,680 1,680 70,000
1993/03/01 1,700 1,700 1,660 1,690 204,000
1993/02/26 1,740 1,740 1,690 1,690 149,000
1993/02/25 1,690 1,740 1,690 1,730 784,000
1993/02/24 1,670 1,670 1,670 1,670 22,000
1993/02/23 1,660 1,660 1,650 1,650 20,000
1993/02/22 1,700 1,700 1,680 1,680 25,000
1993/02/19 1,680 1,720 1,680 1,700 159,000
1993/02/18 1,660 1,680 1,660 1,680 22,000
1993/02/17 1,660 1,660 1,660 1,660 26,000
1993/02/16 1,660 1,660 1,650 1,650 3,000
1993/02/15 1,680 1,680 1,670 1,670 3,000
1993/02/12 1,640 1,670 1,640 1,670 2,000
1993/02/10 1,670 1,670 1,620 1,630 11,000
1993/02/09 1,680 1,690 1,680 1,680 8,000
1993/02/08 1,720 1,720 1,700 1,710 8,000
1993/02/05 1,720 1,720 1,720 1,720 5,000
1993/02/04 1,760 1,760 1,710 1,720 23,000
1993/02/03 1,700 1,760 1,700 1,760 72,000
1993/02/02 1,670 1,690 1,670 1,670 57,000
1993/02/01 1,650 1,660 1,650 1,660 48,000
1993/01/29 1,620 1,650 1,620 1,640 12,000
1993/01/28 1,640 1,640 1,620 1,620 14,000
1993/01/27 1,640 1,650 1,640 1,650 7,000
1993/01/26 1,610 1,610 1,610 1,610 5,000
1993/01/25 1,630 1,640 1,630 1,640 9,000
1993/01/22 1,690 1,700 1,670 1,670 65,000
1993/01/20 1,630 1,650 1,620 1,650 46,000
1993/01/19 1,620 1,620 1,620 1,620 2,000
1993/01/18 1,620 1,640 1,620 1,620 28,000
1993/01/14 1,560 1,560 1,560 1,560 2,000
1993/01/13 1,550 1,550 1,550 1,550 31,000
1993/01/12 1,550 1,550 1,550 1,550 48,000
1993/01/11 1,650 1,650 1,590 1,620 19,000
1993/01/08 1,620 1,620 1,620 1,620 3,000
1993/01/07 1,600 1,610 1,580 1,610 31,000
1993/01/06 1,600 1,600 1,590 1,600 32,000
1993/01/05 1,600 1,600 1,580 1,590 43,000
1993/01/04 1,600 1,600 1,600 1,600 2,000

このページの先頭へ