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
1994/12/30 2,390 2,390 2,380 2,380 53,000
1994/12/29 2,390 2,400 2,370 2,400 86,000
1994/12/28 2,380 2,400 2,370 2,400 85,000
1994/12/27 2,370 2,390 2,360 2,370 176,000
1994/12/26 2,450 2,470 2,450 2,450 32,000
1994/12/22 2,450 2,470 2,440 2,450 53,000
1994/12/21 2,450 2,470 2,400 2,440 26,000
1994/12/20 2,470 2,500 2,470 2,470 154,000
1994/12/19 2,460 2,460 2,450 2,450 14,000
1994/12/16 2,440 2,440 2,400 2,420 54,000
1994/12/15 2,430 2,430 2,400 2,400 13,000
1994/12/14 2,400 2,440 2,400 2,400 45,000
1994/12/13 2,390 2,410 2,360 2,360 12,000
1994/12/12 2,550 2,550 2,410 2,410 24,000
1994/12/09 2,550 2,550 2,500 2,510 12,000
1994/12/08 2,520 2,590 2,520 2,550 27,000
1994/12/07 2,620 2,620 2,520 2,520 9,000
1994/12/06 2,600 2,600 2,580 2,580 7,000
1994/12/05 2,610 2,610 2,600 2,600 17,000
1994/12/02 2,650 2,650 2,610 2,610 4,000
1994/12/01 2,650 2,650 2,650 2,650 8,000
1994/11/30 2,700 2,700 2,660 2,660 26,000
1994/11/29 2,660 2,660 2,650 2,660 11,000
1994/11/28 2,700 2,700 2,660 2,660 22,000
1994/11/25 2,740 2,740 2,720 2,720 15,000
1994/11/24 2,770 2,770 2,770 2,770 23,000
1994/11/22 2,830 2,830 2,760 2,780 47,000
1994/11/21 2,800 2,840 2,800 2,840 41,000
1994/11/18 2,730 2,800 2,720 2,800 24,000
1994/11/17 2,700 2,730 2,700 2,700 12,000
1994/11/16 2,730 2,730 2,700 2,700 12,000
1994/11/14 2,650 2,650 2,630 2,650 12,000
1994/11/11 2,650 2,660 2,650 2,650 19,000
1994/11/10 2,680 2,680 2,660 2,660 14,000
1994/11/09 2,660 2,680 2,660 2,680 22,000
1994/11/08 2,730 2,750 2,720 2,720 7,000
1994/11/07 2,660 2,680 2,640 2,680 51,000
1994/11/04 2,600 2,660 2,600 2,660 33,000
1994/11/02 2,660 2,660 2,640 2,640 25,000
1994/11/01 2,660 2,660 2,660 2,660 35,000
1994/10/31 2,660 2,670 2,660 2,660 24,000
1994/10/28 2,700 2,700 2,670 2,670 15,000
1994/10/27 2,660 2,700 2,660 2,670 18,000
1994/10/26 2,720 2,720 2,700 2,700 50,000
1994/10/25 2,690 2,730 2,690 2,710 16,000
1994/10/24 2,700 2,700 2,670 2,690 21,000
1994/10/21 2,780 2,790 2,720 2,720 17,000
1994/10/20 2,800 2,800 2,780 2,780 30,000
1994/10/19 2,870 2,870 2,820 2,820 33,000
1994/10/18 2,980 2,980 2,950 2,950 11,000
1994/10/17 2,960 2,980 2,960 2,980 4,000
1994/10/14 3,000 3,000 2,990 2,990 8,000
1994/10/13 2,970 3,020 2,970 3,000 19,000
1994/10/12 2,930 3,020 2,930 3,020 16,000
1994/10/11 3,020 3,020 3,020 3,020 1,000
1994/10/07 2,980 2,980 2,980 2,980 6,000
1994/10/05 2,980 2,980 2,950 2,980 16,000
1994/10/04 3,010 3,010 2,980 2,990 14,000
1994/10/03 3,030 3,040 3,030 3,040 2,000
1994/09/30 3,020 3,040 2,980 3,040 22,000
1994/09/29 3,000 3,040 2,980 3,040 12,000
1994/09/28 2,940 3,000 2,920 3,000 37,000
1994/09/27 2,870 2,930 2,870 2,900 34,000
1994/09/26 2,840 2,880 2,840 2,880 3,000
1994/09/22 2,840 2,840 2,830 2,840 4,000
1994/09/21 2,800 2,800 2,800 2,800 2,000
1994/09/20 2,850 2,870 2,810 2,840 38,000
1994/09/19 2,830 2,870 2,830 2,870 7,000
1994/09/16 2,900 2,920 2,850 2,850 51,000
1994/09/14 2,950 2,950 2,930 2,940 12,000
1994/09/13 2,950 2,950 2,940 2,950 19,000
1994/09/12 3,000 3,000 2,950 2,950 9,000
1994/09/09 3,030 3,030 3,020 3,030 22,000
1994/09/08 3,000 3,030 3,000 3,030 17,000
1994/09/07 3,060 3,080 3,040 3,050 31,000
1994/09/06 3,050 3,090 3,050 3,080 21,000
1994/09/05 3,100 3,100 3,070 3,080 52,000
1994/09/02 3,060 3,080 3,060 3,080 28,000
1994/09/01 3,050 3,060 3,040 3,060 123,000
1994/08/31 3,030 3,050 3,000 3,050 44,000
1994/08/30 3,000 3,030 2,980 2,980 62,000
1994/08/29 3,020 3,020 3,020 3,020 2,000
1994/08/26 3,020 3,030 3,020 3,030 20,000
1994/08/25 3,030 3,030 3,000 3,030 53,000
1994/08/24 3,050 3,050 3,010 3,030 86,000
1994/08/23 3,050 3,060 3,050 3,050 50,000
1994/08/22 3,100 3,100 3,030 3,050 41,000
1994/08/19 3,050 3,070 3,040 3,050 69,000
1994/08/18 3,030 3,050 3,010 3,040 63,000
1994/08/17 3,020 3,030 3,000 3,030 57,000
1994/08/16 2,990 3,020 2,990 3,010 29,000
1994/08/15 2,950 2,990 2,950 2,990 20,000
1994/08/12 2,980 2,980 2,910 2,950 15,000
1994/08/11 2,890 3,010 2,890 2,990 27,000
1994/08/10 2,860 2,860 2,860 2,860 10,000
1994/08/09 2,850 2,890 2,850 2,860 86,000
1994/08/08 2,890 2,890 2,850 2,850 66,000
1994/08/05 2,920 2,920 2,860 2,860 18,000
1994/08/04 2,970 2,970 2,890 2,890 65,000
1994/08/03 2,990 2,990 2,940 2,970 33,000
1994/08/02 2,990 2,990 2,950 2,980 14,000
1994/08/01 3,060 3,060 2,990 2,990 19,000
1994/07/29 2,950 3,010 2,950 3,010 23,000
1994/07/28 2,940 2,950 2,930 2,950 19,000
1994/07/27 2,910 2,940 2,890 2,940 54,000
1994/07/26 2,920 2,930 2,920 2,930 7,000
1994/07/25 2,900 2,940 2,900 2,940 113,000
1994/07/22 2,950 2,950 2,900 2,930 21,000
1994/07/21 2,940 2,940 2,910 2,910 11,000
1994/07/20 2,870 2,900 2,870 2,900 44,000
1994/07/19 2,940 2,940 2,910 2,910 15,000
1994/07/18 2,940 2,940 2,900 2,900 14,000
1994/07/15 2,910 2,920 2,900 2,920 79,000
1994/07/14 2,900 2,920 2,900 2,910 37,000
1994/07/13 2,800 2,940 2,800 2,900 141,000
1994/07/12 2,820 2,830 2,790 2,820 34,000
1994/07/11 2,800 2,810 2,770 2,810 37,000
1994/07/08 2,760 2,790 2,760 2,770 51,000
1994/07/07 2,810 2,810 2,750 2,770 173,000
1994/07/06 2,890 2,890 2,820 2,840 36,000
1994/07/05 2,880 2,920 2,880 2,900 59,000
1994/07/04 2,900 2,900 2,890 2,900 16,000
1994/07/01 2,870 2,870 2,840 2,850 31,000
1994/06/30 2,900 2,900 2,860 2,880 30,000
1994/06/29 2,900 2,920 2,900 2,900 70,000
1994/06/28 2,950 2,950 2,940 2,940 12,000
1994/06/27 2,880 2,910 2,880 2,900 21,000
1994/06/24 2,900 2,930 2,900 2,930 12,000
1994/06/23 2,920 2,930 2,880 2,930 11,000
1994/06/22 2,890 2,930 2,880 2,880 15,000
1994/06/21 2,930 2,930 2,920 2,930 15,000
1994/06/20 2,980 2,980 2,930 2,930 55,000
1994/06/17 2,940 2,950 2,940 2,950 47,000
1994/06/16 2,940 2,940 2,930 2,930 19,000
1994/06/15 2,960 2,960 2,910 2,920 71,000
1994/06/14 2,940 2,950 2,920 2,920 41,000
1994/06/13 2,920 2,960 2,920 2,940 65,000
1994/06/10 2,920 2,960 2,920 2,960 38,000
1994/06/09 3,000 3,000 2,960 2,960 110,000
1994/06/08 2,950 3,020 2,950 3,000 99,000
1994/06/07 2,930 2,970 2,930 2,940 32,000
1994/06/06 2,910 2,970 2,910 2,970 22,000
1994/06/03 2,970 2,970 2,940 2,950 49,000
1994/06/02 3,000 3,010 2,970 3,000 60,000
1994/06/01 3,000 3,000 2,960 2,990 71,000
1994/05/31 2,970 3,000 2,970 2,970 32,000
1994/05/30 2,960 3,000 2,950 3,000 165,000
1994/05/27 2,980 2,990 2,950 2,950 82,000
1994/05/26 3,020 3,030 2,950 2,950 61,000
1994/05/25 3,010 3,040 3,010 3,040 100,000
1994/05/24 2,940 3,010 2,940 3,010 99,000
1994/05/23 2,900 2,990 2,900 2,930 91,000
1994/05/20 2,850 2,900 2,850 2,870 61,000
1994/05/19 2,900 2,910 2,890 2,890 26,000
1994/05/18 2,940 2,940 2,940 2,940 15,000
1994/05/17 2,860 2,990 2,860 2,960 31,000
1994/05/16 2,830 2,870 2,830 2,860 17,000
1994/05/13 2,850 2,920 2,850 2,860 29,000
1994/05/12 2,900 2,960 2,900 2,920 50,000
1994/05/11 2,890 2,930 2,890 2,900 45,000
1994/05/10 2,930 2,950 2,920 2,930 31,000
1994/05/09 2,960 2,960 2,960 2,960 8,000
1994/05/06 2,960 2,960 2,960 2,960 29,000
1994/05/02 3,000 3,000 3,000 3,000 2,000
1994/04/28 2,980 3,010 2,980 2,980 38,000
1994/04/27 3,000 3,030 2,980 2,990 66,000
1994/04/26 2,990 3,020 2,960 3,010 41,000
1994/04/25 3,010 3,020 3,010 3,010 39,000
1994/04/22 3,000 3,010 2,990 3,010 31,000
1994/04/21 3,020 3,020 2,990 2,990 49,000
1994/04/20 3,030 3,040 3,030 3,030 11,000
1994/04/19 3,080 3,080 3,030 3,070 25,000
1994/04/18 3,090 3,090 3,090 3,090 16,000
1994/04/15 3,030 3,090 3,030 3,090 55,000
1994/04/14 3,060 3,080 3,040 3,050 24,000
1994/04/13 3,020 3,050 3,010 3,050 33,000
1994/04/12 3,030 3,050 3,020 3,020 33,000
1994/04/11 3,000 3,020 3,000 3,020 53,000
1994/04/08 3,000 3,020 2,940 3,020 51,000
1994/04/07 3,020 3,020 2,990 3,020 32,000
1994/04/06 3,040 3,060 3,020 3,060 83,000
1994/04/05 3,040 3,040 2,990 2,990 144,000
1994/04/04 3,050 3,050 3,000 3,030 50,000
1994/04/01 3,030 3,070 3,030 3,050 46,000
1994/03/31 3,080 3,080 3,060 3,070 30,000
1994/03/30 3,000 3,070 2,980 3,060 39,000
1994/03/29 3,060 3,080 3,030 3,030 56,000
1994/03/28 3,050 3,050 3,020 3,050 13,000
1994/03/25 3,030 3,060 3,020 3,020 64,000
1994/03/24 3,030 3,030 2,990 3,000 25,000
1994/03/23 3,000 3,010 3,000 3,000 14,000
1994/03/22 3,020 3,020 3,000 3,010 47,000
1994/03/18 3,030 3,030 2,990 2,990 65,000
1994/03/17 3,080 3,080 3,020 3,060 74,000
1994/03/16 3,030 3,060 3,030 3,050 94,000
1994/03/15 3,020 3,040 3,010 3,030 152,000
1994/03/14 3,000 3,000 2,980 3,000 50,000
1994/03/11 3,060 3,070 2,980 2,980 92,000
1994/03/10 3,040 3,050 3,030 3,050 104,000
1994/03/09 3,040 3,050 3,030 3,030 50,000
1994/03/08 3,080 3,080 3,000 3,040 72,000
1994/03/07 3,010 3,040 3,010 3,030 64,000
1994/03/04 2,960 3,000 2,960 2,970 19,000
1994/03/03 2,980 3,000 2,970 2,970 27,000
1994/03/02 3,040 3,040 2,990 3,030 66,000
1994/03/01 3,090 3,090 3,020 3,020 70,000
1994/02/28 2,980 3,030 2,980 3,020 51,000
1994/02/25 2,990 3,030 2,950 3,030 336,000
1994/02/24 2,950 3,030 2,950 3,020 50,000
1994/02/23 2,960 2,970 2,940 2,970 72,000
1994/02/22 2,970 2,970 2,950 2,960 44,000
1994/02/21 2,950 2,950 2,890 2,890 140,000
1994/02/18 2,900 2,960 2,900 2,950 45,000
1994/02/17 2,970 2,970 2,930 2,930 28,000
1994/02/16 3,000 3,000 2,970 2,980 35,000
1994/02/15 3,030 3,040 2,900 3,030 219,000
1994/02/14 3,090 3,120 3,070 3,070 230,000
1994/02/10 3,080 3,120 3,030 3,120 242,000
1994/02/09 3,050 3,080 3,020 3,040 200,000
1994/02/08 2,990 3,030 2,970 3,000 266,000
1994/02/07 2,960 3,000 2,940 2,970 345,000
1994/02/04 2,960 3,000 2,930 2,990 128,000
1994/02/03 2,910 3,000 2,900 2,970 334,000
1994/02/02 2,900 2,900 2,830 2,830 228,000
1994/02/01 2,850 2,940 2,850 2,930 480,000
1994/01/31 2,700 2,880 2,700 2,820 500,000
1994/01/28 2,600 2,660 2,600 2,660 30,000
1994/01/27 2,660 2,700 2,620 2,620 13,000
1994/01/26 2,650 2,700 2,650 2,700 21,000
1994/01/25 2,620 2,630 2,620 2,630 5,000
1994/01/24 2,650 2,650 2,620 2,620 23,000
1994/01/21 2,690 2,710 2,630 2,710 79,000
1994/01/20 2,650 2,700 2,640 2,690 140,000
1994/01/19 2,580 2,650 2,580 2,650 35,000
1994/01/18 2,650 2,650 2,610 2,610 10,000
1994/01/17 2,680 2,680 2,660 2,660 25,000
1994/01/14 2,680 2,690 2,670 2,680 42,000
1994/01/13 2,630 2,690 2,630 2,690 367,000
1994/01/12 2,560 2,640 2,550 2,630 68,000
1994/01/11 2,540 2,550 2,500 2,520 61,000
1994/01/10 2,550 2,590 2,550 2,550 24,000
1994/01/07 2,460 2,460 2,440 2,460 12,000
1994/01/06 2,460 2,460 2,440 2,460 72,000
1994/01/05 2,370 2,390 2,340 2,390 25,000

このページの先頭へ