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
1997/12/30 410 410 405 405 30,000
1997/12/29 398 410 392 410 45,000
1997/12/26 424 424 394 403 107,000
1997/12/25 421 431 415 415 43,000
1997/12/24 414 425 410 425 27,000
1997/12/22 425 425 401 420 33,000
1997/12/19 440 440 420 420 30,000
1997/12/18 456 456 440 440 7,000
1997/12/17 430 458 425 458 21,000
1997/12/16 439 439 430 430 22,000
1997/12/15 435 435 429 429 52,000
1997/12/12 414 414 414 414 82,000
1997/12/11 414 415 414 414 4,000
1997/12/10 425 425 414 414 51,000
1997/12/09 414 415 410 415 41,000
1997/12/08 418 418 410 418 96,000
1997/12/05 426 426 415 415 47,000
1997/12/04 430 433 425 425 107,000
1997/12/03 430 430 430 430 11,000
1997/12/02 431 440 430 430 34,000
1997/12/01 427 432 425 427 47,000
1997/11/28 422 425 420 425 97,000
1997/11/27 421 435 421 435 24,000
1997/11/26 430 441 430 441 30,000
1997/11/25 415 429 415 429 80,000
1997/11/21 443 465 443 465 51,000
1997/11/20 436 450 436 442 41,000
1997/11/19 478 478 434 434 120,000
1997/11/18 475 485 470 478 62,000
1997/11/17 441 470 440 470 37,000
1997/11/14 457 457 430 435 66,000
1997/11/13 480 484 435 458 272,000
1997/11/12 494 494 485 485 15,000
1997/11/11 502 511 495 500 37,000
1997/11/10 502 502 491 502 54,000
1997/11/07 505 505 495 497 36,000
1997/11/06 525 525 501 515 129,000
1997/11/05 554 554 541 541 12,000
1997/11/04 555 555 530 550 19,000
1997/10/31 540 560 535 555 14,000
1997/10/30 541 541 540 540 7,000
1997/10/29 548 548 545 545 21,000
1997/10/28 546 546 521 521 35,000
1997/10/27 540 558 538 556 30,000
1997/10/24 512 549 510 549 42,000
1997/10/23 515 520 510 512 68,000
1997/10/22 492 505 491 505 202,000
1997/10/21 498 498 492 493 51,000
1997/10/20 498 500 495 498 76,000
1997/10/17 498 500 498 498 24,000
1997/10/16 495 505 495 505 22,000
1997/10/15 500 513 500 505 61,000
1997/10/14 491 491 490 490 26,000
1997/10/13 520 520 510 511 22,000
1997/10/09 515 515 500 500 5,000
1997/10/08 500 520 500 519 20,000
1997/10/07 490 500 489 500 12,000
1997/10/06 475 490 474 490 45,000
1997/10/03 470 474 465 465 27,000
1997/10/02 476 479 475 475 28,000
1997/10/01 479 479 470 478 42,000
1997/09/30 480 482 475 480 62,000
1997/09/29 500 500 485 485 58,000
1997/09/26 510 520 510 512 30,000
1997/09/25 545 555 540 540 19,000
1997/09/24 555 555 550 555 30,000
1997/09/22 573 573 550 555 40,000
1997/09/19 575 575 570 570 24,000
1997/09/18 586 586 575 575 86,000
1997/09/17 594 594 570 570 96,000
1997/09/16 610 610 591 592 51,000
1997/09/12 620 620 601 613 54,000
1997/09/11 650 650 620 620 19,000
1997/09/10 680 680 655 655 29,000
1997/09/09 680 680 670 670 15,000
1997/09/08 695 699 680 680 19,000
1997/09/05 680 699 680 695 14,000
1997/09/04 673 680 673 680 6,000
1997/09/03 679 683 677 677 15,000
1997/09/02 680 680 679 679 10,000
1997/09/01 661 671 661 663 31,000
1997/08/29 659 670 659 670 12,000
1997/08/28 656 665 656 661 26,000
1997/08/27 653 670 653 660 9,000
1997/08/26 652 655 651 652 8,000
1997/08/25 651 651 651 651 26,000
1997/08/22 641 650 641 650 44,000
1997/08/21 650 650 650 650 52,000
1997/08/20 667 667 651 656 19,000
1997/08/19 680 680 665 667 81,000
1997/08/18 665 665 660 665 191,000
1997/08/15 656 673 655 665 71,000
1997/08/14 641 650 641 650 22,000
1997/08/13 637 640 622 640 69,000
1997/08/12 600 625 600 622 27,000
1997/08/11 608 608 585 595 61,000
1997/08/08 602 602 585 598 58,000
1997/08/07 620 620 610 610 25,000
1997/08/06 608 620 607 620 52,000
1997/08/05 619 619 605 608 68,000
1997/08/04 640 640 615 620 43,000
1997/08/01 650 652 640 640 28,000
1997/07/31 659 660 641 652 48,000
1997/07/30 681 681 660 660 78,000
1997/07/29 694 694 681 681 106,000
1997/07/28 690 691 685 687 47,000
1997/07/25 696 698 680 690 47,000
1997/07/24 700 705 700 700 77,000
1997/07/23 711 712 700 700 62,000
1997/07/22 720 720 710 710 40,000
1997/07/18 732 732 716 716 24,000
1997/07/17 735 739 734 734 12,000
1997/07/16 740 740 736 736 28,000
1997/07/15 747 747 739 739 52,000
1997/07/14 744 746 740 740 68,000
1997/07/11 750 750 740 744 92,000
1997/07/10 776 776 748 748 67,000
1997/07/09 777 780 771 771 13,000
1997/07/08 785 785 780 785 25,000
1997/07/07 780 797 778 780 82,000
1997/07/04 790 790 786 790 4,000
1997/07/03 795 795 790 795 56,000
1997/07/02 799 800 790 790 45,000
1997/07/01 791 795 785 795 45,000
1997/06/30 787 792 787 790 66,000
1997/06/27 785 790 776 776 67,000
1997/06/26 791 795 790 790 55,000
1997/06/25 820 824 806 807 61,000
1997/06/24 803 814 803 814 26,000
1997/06/23 800 806 795 806 69,000
1997/06/20 795 803 795 803 33,000
1997/06/19 823 824 798 815 38,000
1997/06/18 840 840 820 824 105,000
1997/06/17 854 854 840 840 28,000
1997/06/16 856 859 845 855 129,000
1997/06/13 865 865 861 861 159,000
1997/06/12 866 866 861 866 69,000
1997/06/11 867 868 866 866 18,000
1997/06/10 880 880 866 866 29,000
1997/06/09 875 875 865 866 18,000
1997/06/06 869 869 864 865 38,000
1997/06/05 876 876 869 869 50,000
1997/06/04 879 879 875 876 13,000
1997/06/03 875 880 874 880 40,000
1997/06/02 850 870 850 860 27,000
1997/05/30 851 851 850 850 28,000
1997/05/29 860 863 860 860 13,000
1997/05/28 861 861 860 860 20,000
1997/05/27 861 861 861 861 33,000
1997/05/26 866 866 866 866 16,000
1997/05/23 860 866 855 866 47,000
1997/05/22 860 864 860 860 43,000
1997/05/21 866 866 860 860 46,000
1997/05/20 878 878 866 866 41,000
1997/05/19 842 874 842 870 390,000
1997/05/16 832 843 832 842 23,000
1997/05/15 835 835 832 832 15,000
1997/05/14 834 839 834 839 19,000
1997/05/13 825 858 825 842 74,000
1997/05/12 794 811 790 811 49,000
1997/05/09 810 811 794 795 122,000
1997/05/08 801 810 801 803 54,000
1997/05/07 804 825 803 810 114,000
1997/05/06 804 815 804 811 199,000
1997/05/02 800 800 790 794 297,000
1997/05/01 809 810 800 800 65,000
1997/04/30 803 813 803 808 21,000
1997/04/28 807 807 807 807 9,000
1997/04/25 812 812 805 805 18,000
1997/04/24 796 812 795 812 84,000
1997/04/23 817 817 796 796 67,000
1997/04/22 811 814 801 809 110,000
1997/04/21 790 806 790 801 85,000
1997/04/18 780 791 772 785 98,000
1997/04/17 746 752 746 752 43,000
1997/04/16 764 765 725 735 276,000
1997/04/15 773 779 765 765 25,000
1997/04/14 767 767 760 763 27,000
1997/04/11 772 780 752 757 137,000
1997/04/10 770 780 769 780 39,000
1997/04/09 763 764 745 760 51,000
1997/04/08 774 774 751 753 92,000
1997/04/07 773 775 763 775 71,000
1997/04/04 782 782 773 773 22,000
1997/04/03 770 790 770 782 31,000
1997/04/02 770 770 770 770 18,000
1997/04/01 770 770 744 750 105,000
1997/03/31 777 777 760 760 67,000
1997/03/28 800 800 783 783 43,000
1997/03/27 800 806 792 792 60,000
1997/03/26 828 828 828 828 11,000
1997/03/25 858 858 840 844 248,000
1997/03/24 862 872 852 853 31,000
1997/03/21 841 850 831 850 18,000
1997/03/19 811 831 811 830 31,000
1997/03/18 812 820 810 810 65,000
1997/03/17 831 836 810 810 56,000
1997/03/14 830 845 830 830 122,000
1997/03/13 850 851 830 830 25,000
1997/03/12 855 856 849 850 32,000
1997/03/11 862 862 856 856 13,000
1997/03/10 855 861 853 853 20,000
1997/03/07 850 858 850 853 44,000
1997/03/06 870 873 850 850 141,000
1997/03/05 902 906 855 870 43,000
1997/03/04 908 908 907 907 8,000
1997/03/03 916 916 900 908 24,000
1997/02/28 924 924 912 917 33,000
1997/02/27 929 929 924 926 12,000
1997/02/26 951 951 930 930 38,000
1997/02/25 954 954 950 950 51,000
1997/02/24 955 955 954 954 21,000
1997/02/21 949 950 945 945 53,000
1997/02/20 946 949 945 949 45,000
1997/02/19 955 955 950 950 17,000
1997/02/18 942 953 942 953 26,000
1997/02/17 939 965 932 932 103,000
1997/02/14 975 975 940 940 59,000
1997/02/13 1,000 1,000 986 986 49,000
1997/02/12 1,010 1,020 990 990 34,000
1997/02/10 990 990 983 990 46,000
1997/02/07 990 990 983 983 7,000
1997/02/06 991 991 987 987 21,000
1997/02/05 1,010 1,010 985 990 15,000
1997/02/04 1,010 1,010 1,010 1,010 25,000
1997/02/03 987 991 987 988 147,000
1997/01/31 981 995 981 986 15,000
1997/01/30 981 981 980 981 12,000
1997/01/29 982 989 980 980 34,000
1997/01/28 980 990 975 984 34,000
1997/01/27 1,020 1,020 991 1,000 83,000
1997/01/24 1,050 1,050 1,010 1,020 37,000
1997/01/23 1,060 1,060 1,050 1,060 59,000
1997/01/22 1,050 1,080 1,050 1,080 68,000
1997/01/21 1,020 1,060 1,020 1,060 24,000
1997/01/20 1,020 1,030 1,010 1,010 103,000
1997/01/17 999 1,010 998 1,010 57,000
1997/01/16 946 980 945 955 104,000
1997/01/14 940 942 935 942 189,000
1997/01/13 935 953 935 953 65,000
1997/01/10 980 980 930 930 175,000
1997/01/09 1,030 1,040 1,010 1,020 32,000
1997/01/08 1,080 1,100 1,060 1,060 25,000
1997/01/07 1,170 1,170 1,160 1,160 12,000
1997/01/06 1,110 1,150 1,100 1,150 10,000

このページの先頭へ