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 |
---|---|---|---|---|---|
1998/12/30 | 375 | 385 | 375 | 385 | 12,000 |
1998/12/29 | 376 | 380 | 376 | 380 | 22,000 |
1998/12/28 | 374 | 375 | 374 | 375 | 20,000 |
1998/12/25 | 371 | 376 | 371 | 372 | 25,000 |
1998/12/24 | 372 | 377 | 369 | 371 | 21,000 |
1998/12/22 | 375 | 385 | 371 | 371 | 19,000 |
1998/12/21 | 375 | 390 | 371 | 390 | 69,000 |
1998/12/18 | 379 | 379 | 371 | 371 | 9,000 |
1998/12/17 | 364 | 366 | 358 | 360 | 62,000 |
1998/12/16 | 373 | 373 | 363 | 363 | 88,000 |
1998/12/15 | 379 | 380 | 370 | 373 | 27,000 |
1998/12/14 | 390 | 390 | 380 | 380 | 41,000 |
1998/12/11 | 392 | 392 | 380 | 380 | 52,000 |
1998/12/10 | 397 | 397 | 383 | 383 | 74,000 |
1998/12/09 | 385 | 392 | 385 | 392 | 29,000 |
1998/12/08 | 390 | 390 | 385 | 385 | 12,000 |
1998/12/07 | 387 | 397 | 382 | 390 | 26,000 |
1998/12/04 | 381 | 386 | 380 | 381 | 46,000 |
1998/12/03 | 390 | 390 | 381 | 381 | 41,000 |
1998/12/02 | 399 | 403 | 385 | 385 | 56,000 |
1998/12/01 | 388 | 394 | 388 | 394 | 81,000 |
1998/11/30 | 414 | 414 | 401 | 402 | 106,000 |
1998/11/27 | 415 | 415 | 401 | 415 | 122,000 |
1998/11/26 | 385 | 419 | 385 | 418 | 594,000 |
1998/11/25 | 360 | 380 | 358 | 380 | 304,000 |
1998/11/24 | 369 | 369 | 360 | 360 | 294,000 |
1998/11/20 | 360 | 366 | 355 | 364 | 72,000 |
1998/11/19 | 370 | 370 | 355 | 363 | 136,000 |
1998/11/18 | 364 | 372 | 355 | 355 | 362,000 |
1998/11/17 | 351 | 360 | 340 | 359 | 155,000 |
1998/11/16 | 346 | 358 | 345 | 350 | 157,000 |
1998/11/13 | 347 | 349 | 344 | 348 | 79,000 |
1998/11/12 | 357 | 360 | 347 | 350 | 203,000 |
1998/11/11 | 370 | 370 | 355 | 355 | 106,000 |
1998/11/10 | 380 | 380 | 375 | 375 | 37,000 |
1998/11/09 | 370 | 384 | 370 | 384 | 28,000 |
1998/11/06 | 370 | 375 | 370 | 375 | 11,000 |
1998/11/05 | 389 | 390 | 380 | 380 | 40,000 |
1998/11/04 | 385 | 390 | 377 | 380 | 60,000 |
1998/11/02 | 360 | 375 | 360 | 375 | 46,000 |
1998/10/30 | 375 | 376 | 360 | 360 | 30,000 |
1998/10/29 | 380 | 380 | 380 | 380 | 12,000 |
1998/10/28 | 380 | 382 | 380 | 380 | 20,000 |
1998/10/27 | 384 | 385 | 380 | 382 | 14,000 |
1998/10/26 | 390 | 390 | 380 | 385 | 33,000 |
1998/10/23 | 395 | 395 | 388 | 390 | 97,000 |
1998/10/22 | 401 | 413 | 395 | 395 | 42,000 |
1998/10/21 | 388 | 398 | 386 | 398 | 38,000 |
1998/10/20 | 391 | 391 | 388 | 388 | 44,000 |
1998/10/19 | 390 | 392 | 386 | 392 | 59,000 |
1998/10/16 | 397 | 397 | 392 | 392 | 90,000 |
1998/10/15 | 415 | 415 | 397 | 397 | 10,000 |
1998/10/14 | 420 | 420 | 420 | 420 | 1,000 |
1998/10/13 | 413 | 420 | 413 | 420 | 14,000 |
1998/10/12 | 440 | 450 | 430 | 443 | 32,000 |
1998/10/08 | 443 | 443 | 443 | 443 | 1,000 |
1998/10/07 | 439 | 452 | 439 | 443 | 18,000 |
1998/10/06 | 445 | 445 | 440 | 440 | 14,000 |
1998/10/05 | 445 | 445 | 445 | 445 | 1,000 |
1998/10/02 | 449 | 449 | 445 | 445 | 9,000 |
1998/10/01 | 450 | 450 | 445 | 449 | 15,000 |
1998/09/30 | 455 | 455 | 445 | 450 | 14,000 |
1998/09/29 | 450 | 450 | 445 | 445 | 2,000 |
1998/09/28 | 445 | 455 | 445 | 450 | 6,000 |
1998/09/25 | 448 | 448 | 445 | 445 | 5,000 |
1998/09/24 | 449 | 449 | 449 | 449 | 4,000 |
1998/09/22 | 450 | 450 | 449 | 449 | 6,000 |
1998/09/21 | 470 | 470 | 469 | 469 | 3,000 |
1998/09/18 | 484 | 484 | 470 | 470 | 8,000 |
1998/09/17 | 484 | 484 | 484 | 484 | 23,000 |
1998/09/16 | 470 | 470 | 470 | 470 | 1,000 |
1998/09/14 | 468 | 468 | 468 | 468 | 4,000 |
1998/09/11 | 484 | 484 | 469 | 470 | 31,000 |
1998/09/10 | 488 | 490 | 469 | 469 | 24,000 |
1998/09/09 | 460 | 460 | 450 | 450 | 7,000 |
1998/09/08 | 460 | 460 | 460 | 460 | 13,000 |
1998/09/07 | 450 | 460 | 450 | 460 | 16,000 |
1998/09/04 | 450 | 453 | 450 | 452 | 13,000 |
1998/09/03 | 481 | 481 | 477 | 477 | 6,000 |
1998/09/02 | 494 | 499 | 480 | 480 | 16,000 |
1998/09/01 | 481 | 495 | 461 | 495 | 14,000 |
1998/08/31 | 461 | 511 | 451 | 506 | 18,000 |
1998/08/28 | 444 | 451 | 438 | 451 | 19,000 |
1998/08/27 | 450 | 450 | 425 | 449 | 25,000 |
1998/08/26 | 465 | 465 | 450 | 450 | 20,000 |
1998/08/25 | 466 | 466 | 466 | 466 | 13,000 |
1998/08/24 | 469 | 469 | 465 | 465 | 5,000 |
1998/08/21 | 466 | 470 | 465 | 470 | 11,000 |
1998/08/20 | 470 | 470 | 466 | 466 | 7,000 |
1998/08/19 | 470 | 485 | 470 | 475 | 30,000 |
1998/08/18 | 489 | 489 | 465 | 465 | 35,000 |
1998/08/17 | 486 | 494 | 481 | 494 | 26,000 |
1998/08/14 | 508 | 508 | 508 | 508 | 7,000 |
1998/08/13 | 520 | 520 | 510 | 510 | 7,000 |
1998/08/12 | 518 | 526 | 515 | 520 | 21,000 |
1998/08/11 | 530 | 530 | 528 | 528 | 14,000 |
1998/08/10 | 540 | 540 | 520 | 530 | 41,000 |
1998/08/07 | 530 | 530 | 528 | 528 | 12,000 |
1998/08/06 | 520 | 520 | 518 | 520 | 27,000 |
1998/08/05 | 525 | 525 | 517 | 517 | 24,000 |
1998/08/04 | 524 | 524 | 520 | 524 | 32,000 |
1998/08/03 | 525 | 525 | 525 | 525 | 3,000 |
1998/07/31 | 520 | 521 | 520 | 521 | 3,000 |
1998/07/30 | 521 | 521 | 521 | 521 | 28,000 |
1998/07/29 | 520 | 520 | 520 | 520 | 19,000 |
1998/07/27 | 531 | 535 | 530 | 535 | 12,000 |
1998/07/24 | 540 | 540 | 531 | 531 | 15,000 |
1998/07/23 | 540 | 550 | 540 | 550 | 15,000 |
1998/07/22 | 550 | 550 | 540 | 540 | 12,000 |
1998/07/21 | 548 | 550 | 540 | 550 | 74,000 |
1998/07/17 | 539 | 548 | 538 | 548 | 44,000 |
1998/07/16 | 531 | 536 | 531 | 536 | 7,000 |
1998/07/15 | 528 | 530 | 525 | 526 | 40,000 |
1998/07/14 | 544 | 544 | 540 | 540 | 8,000 |
1998/07/13 | 548 | 548 | 541 | 541 | 20,000 |
1998/07/10 | 549 | 550 | 549 | 550 | 21,000 |
1998/07/09 | 552 | 552 | 552 | 552 | 23,000 |
1998/07/08 | 552 | 552 | 552 | 552 | 2,000 |
1998/07/07 | 550 | 551 | 550 | 551 | 12,000 |
1998/07/06 | 546 | 547 | 546 | 547 | 6,000 |
1998/07/03 | 541 | 541 | 541 | 541 | 2,000 |
1998/07/02 | 560 | 560 | 540 | 555 | 28,000 |
1998/07/01 | 550 | 557 | 540 | 557 | 45,000 |
1998/06/30 | 512 | 533 | 512 | 530 | 39,000 |
1998/06/29 | 500 | 500 | 486 | 486 | 6,000 |
1998/06/26 | 486 | 510 | 485 | 510 | 16,000 |
1998/06/25 | 487 | 488 | 487 | 488 | 5,000 |
1998/06/24 | 485 | 486 | 480 | 486 | 12,000 |
1998/06/23 | 466 | 486 | 466 | 486 | 5,000 |
1998/06/22 | 480 | 481 | 480 | 480 | 7,000 |
1998/06/19 | 490 | 490 | 490 | 490 | 24,000 |
1998/06/18 | 495 | 497 | 490 | 497 | 10,000 |
1998/06/17 | 449 | 453 | 449 | 450 | 15,000 |
1998/06/16 | 449 | 449 | 445 | 449 | 14,000 |
1998/06/15 | 460 | 460 | 450 | 451 | 24,000 |
1998/06/12 | 474 | 474 | 465 | 465 | 42,000 |
1998/06/11 | 475 | 475 | 465 | 474 | 40,000 |
1998/06/10 | 497 | 497 | 482 | 482 | 23,000 |
1998/06/09 | 471 | 484 | 471 | 484 | 17,000 |
1998/06/08 | 486 | 487 | 486 | 487 | 12,000 |
1998/06/05 | 486 | 487 | 486 | 487 | 14,000 |
1998/06/04 | 467 | 483 | 467 | 478 | 51,000 |
1998/06/03 | 482 | 482 | 470 | 482 | 70,000 |
1998/06/02 | 481 | 481 | 481 | 481 | 15,000 |
1998/06/01 | 505 | 510 | 481 | 481 | 17,000 |
1998/05/29 | 480 | 505 | 480 | 500 | 42,000 |
1998/05/28 | 501 | 501 | 481 | 491 | 24,000 |
1998/05/27 | 488 | 488 | 488 | 488 | 7,000 |
1998/05/26 | 480 | 483 | 480 | 483 | 10,000 |
1998/05/25 | 487 | 492 | 470 | 470 | 55,000 |
1998/05/22 | 492 | 497 | 491 | 492 | 36,000 |
1998/05/21 | 526 | 526 | 500 | 503 | 32,000 |
1998/05/20 | 513 | 535 | 513 | 535 | 12,000 |
1998/05/19 | 505 | 524 | 491 | 524 | 55,000 |
1998/05/18 | 529 | 530 | 519 | 530 | 3,000 |
1998/05/15 | 519 | 536 | 505 | 536 | 16,000 |
1998/05/14 | 518 | 538 | 518 | 519 | 14,000 |
1998/05/13 | 537 | 538 | 517 | 538 | 6,000 |
1998/05/11 | 540 | 545 | 540 | 540 | 16,000 |
1998/05/08 | 491 | 520 | 491 | 520 | 5,000 |
1998/05/07 | 510 | 510 | 500 | 500 | 13,000 |
1998/05/06 | 550 | 550 | 511 | 512 | 16,000 |
1998/05/01 | 521 | 523 | 521 | 521 | 6,000 |
1998/04/30 | 526 | 555 | 521 | 550 | 12,000 |
1998/04/28 | 526 | 526 | 526 | 526 | 3,000 |
1998/04/27 | 545 | 545 | 545 | 545 | 3,000 |
1998/04/24 | 535 | 551 | 535 | 535 | 47,000 |
1998/04/23 | 540 | 555 | 540 | 551 | 14,000 |
1998/04/22 | 531 | 550 | 525 | 550 | 21,000 |
1998/04/21 | 550 | 551 | 550 | 551 | 13,000 |
1998/04/20 | 545 | 545 | 545 | 545 | 6,000 |
1998/04/17 | 528 | 545 | 520 | 545 | 39,000 |
1998/04/16 | 538 | 538 | 520 | 520 | 3,000 |
1998/04/15 | 511 | 540 | 511 | 540 | 52,000 |
1998/04/14 | 559 | 560 | 548 | 560 | 10,000 |
1998/04/13 | 516 | 560 | 516 | 560 | 5,000 |
1998/04/10 | 560 | 560 | 515 | 550 | 23,000 |
1998/04/09 | 533 | 546 | 533 | 546 | 8,000 |
1998/04/08 | 520 | 533 | 520 | 533 | 26,000 |
1998/04/07 | 491 | 510 | 491 | 510 | 7,000 |
1998/04/06 | 490 | 491 | 490 | 490 | 25,000 |
1998/04/03 | 473 | 490 | 471 | 490 | 47,000 |
1998/04/02 | 519 | 519 | 478 | 483 | 31,000 |
1998/04/01 | 540 | 540 | 510 | 510 | 15,000 |
1998/03/31 | 551 | 560 | 545 | 560 | 22,000 |
1998/03/30 | 563 | 563 | 546 | 548 | 14,000 |
1998/03/27 | 544 | 564 | 544 | 564 | 5,000 |
1998/03/26 | 533 | 564 | 533 | 564 | 12,000 |
1998/03/25 | 545 | 552 | 542 | 545 | 21,000 |
1998/03/24 | 546 | 555 | 545 | 545 | 19,000 |
1998/03/23 | 555 | 555 | 545 | 545 | 24,000 |
1998/03/20 | 560 | 565 | 550 | 565 | 39,000 |
1998/03/19 | 559 | 559 | 559 | 559 | 1,000 |
1998/03/18 | 559 | 563 | 559 | 560 | 22,000 |
1998/03/17 | 550 | 560 | 550 | 560 | 24,000 |
1998/03/16 | 559 | 559 | 550 | 550 | 39,000 |
1998/03/13 | 540 | 555 | 540 | 544 | 53,000 |
1998/03/12 | 540 | 541 | 540 | 540 | 17,000 |
1998/03/11 | 558 | 558 | 551 | 558 | 28,000 |
1998/03/10 | 568 | 568 | 560 | 560 | 37,000 |
1998/03/09 | 570 | 570 | 560 | 570 | 48,000 |
1998/03/06 | 586 | 586 | 540 | 570 | 57,000 |
1998/03/05 | 617 | 617 | 590 | 607 | 50,000 |
1998/03/04 | 610 | 620 | 610 | 617 | 23,000 |
1998/03/03 | 620 | 620 | 620 | 620 | 32,000 |
1998/03/02 | 606 | 620 | 606 | 620 | 70,000 |
1998/02/27 | 570 | 605 | 570 | 605 | 10,000 |
1998/02/26 | 570 | 570 | 570 | 570 | 15,000 |
1998/02/25 | 570 | 570 | 560 | 570 | 12,000 |
1998/02/24 | 560 | 560 | 530 | 560 | 28,000 |
1998/02/23 | 570 | 571 | 549 | 555 | 15,000 |
1998/02/20 | 600 | 600 | 580 | 590 | 24,000 |
1998/02/19 | 604 | 608 | 600 | 600 | 24,000 |
1998/02/18 | 607 | 608 | 601 | 601 | 27,000 |
1998/02/17 | 610 | 611 | 604 | 608 | 54,000 |
1998/02/16 | 589 | 611 | 589 | 610 | 76,000 |
1998/02/13 | 619 | 620 | 590 | 590 | 16,000 |
1998/02/12 | 630 | 635 | 620 | 620 | 30,000 |
1998/02/10 | 630 | 630 | 622 | 625 | 66,000 |
1998/02/09 | 618 | 630 | 618 | 620 | 68,000 |
1998/02/06 | 590 | 601 | 585 | 600 | 430,000 |
1998/02/05 | 561 | 586 | 555 | 586 | 137,000 |
1998/02/04 | 540 | 555 | 540 | 555 | 99,000 |
1998/02/03 | 540 | 548 | 540 | 540 | 43,000 |
1998/02/02 | 509 | 520 | 509 | 520 | 70,000 |
1998/01/30 | 536 | 536 | 502 | 512 | 81,000 |
1998/01/29 | 550 | 552 | 541 | 546 | 108,000 |
1998/01/28 | 550 | 550 | 530 | 536 | 93,000 |
1998/01/27 | 550 | 556 | 530 | 540 | 203,000 |
1998/01/26 | 525 | 549 | 522 | 540 | 90,000 |
1998/01/23 | 525 | 525 | 521 | 521 | 20,000 |
1998/01/22 | 528 | 528 | 520 | 525 | 14,000 |
1998/01/21 | 500 | 525 | 500 | 525 | 48,000 |
1998/01/20 | 484 | 500 | 475 | 500 | 75,000 |
1998/01/19 | 480 | 484 | 479 | 479 | 24,000 |
1998/01/16 | 450 | 465 | 450 | 465 | 59,000 |
1998/01/14 | 450 | 455 | 440 | 440 | 33,000 |
1998/01/13 | 435 | 441 | 425 | 441 | 7,000 |
1998/01/12 | 445 | 445 | 435 | 435 | 30,000 |
1998/01/09 | 448 | 448 | 440 | 440 | 34,000 |
1998/01/08 | 428 | 450 | 428 | 450 | 37,000 |
1998/01/07 | 435 | 438 | 435 | 438 | 35,000 |
1998/01/06 | 439 | 439 | 439 | 439 | 20,000 |
1998/01/05 | 429 | 429 | 424 | 424 | 10,000 |