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 |
---|---|---|---|---|---|
1999/12/30 | 252 | 253 | 252 | 253 | 5,000 |
1999/12/29 | 255 | 255 | 252 | 253 | 33,000 |
1999/12/28 | 255 | 260 | 255 | 256 | 22,000 |
1999/12/27 | 251 | 257 | 251 | 257 | 7,000 |
1999/12/24 | 255 | 265 | 254 | 254 | 25,000 |
1999/12/22 | 256 | 260 | 256 | 260 | 23,000 |
1999/12/21 | 265 | 266 | 251 | 256 | 115,000 |
1999/12/20 | 245 | 245 | 240 | 240 | 61,000 |
1999/12/17 | 251 | 252 | 246 | 246 | 70,000 |
1999/12/16 | 251 | 252 | 250 | 250 | 75,000 |
1999/12/15 | 259 | 259 | 251 | 251 | 69,000 |
1999/12/14 | 266 | 266 | 256 | 257 | 57,000 |
1999/12/13 | 265 | 265 | 256 | 256 | 40,000 |
1999/12/10 | 270 | 271 | 260 | 264 | 81,000 |
1999/12/09 | 262 | 263 | 256 | 257 | 50,000 |
1999/12/08 | 265 | 267 | 260 | 263 | 66,000 |
1999/12/07 | 265 | 267 | 263 | 263 | 26,000 |
1999/12/06 | 261 | 265 | 260 | 262 | 99,000 |
1999/12/03 | 268 | 268 | 265 | 265 | 38,000 |
1999/12/02 | 275 | 275 | 268 | 268 | 63,000 |
1999/12/01 | 280 | 280 | 274 | 275 | 63,000 |
1999/11/30 | 276 | 276 | 273 | 273 | 44,000 |
1999/11/29 | 266 | 270 | 266 | 268 | 41,000 |
1999/11/26 | 271 | 271 | 268 | 270 | 77,000 |
1999/11/25 | 276 | 277 | 270 | 273 | 68,000 |
1999/11/24 | 292 | 292 | 279 | 279 | 86,000 |
1999/11/22 | 300 | 300 | 291 | 291 | 29,000 |
1999/11/19 | 311 | 311 | 300 | 300 | 61,000 |
1999/11/18 | 289 | 302 | 289 | 291 | 148,000 |
1999/11/17 | 284 | 289 | 280 | 288 | 80,000 |
1999/11/16 | 285 | 286 | 281 | 283 | 75,000 |
1999/11/15 | 295 | 295 | 285 | 285 | 33,000 |
1999/11/12 | 291 | 298 | 291 | 294 | 32,000 |
1999/11/11 | 296 | 304 | 285 | 291 | 103,000 |
1999/11/10 | 308 | 308 | 302 | 306 | 50,000 |
1999/11/09 | 305 | 313 | 303 | 308 | 67,000 |
1999/11/08 | 322 | 322 | 305 | 305 | 28,000 |
1999/11/05 | 302 | 302 | 300 | 302 | 74,000 |
1999/11/04 | 305 | 308 | 302 | 302 | 88,000 |
1999/11/02 | 316 | 316 | 305 | 305 | 31,000 |
1999/11/01 | 310 | 313 | 306 | 313 | 28,000 |
1999/10/29 | 303 | 309 | 301 | 301 | 76,000 |
1999/10/28 | 310 | 310 | 308 | 308 | 48,000 |
1999/10/27 | 310 | 312 | 310 | 310 | 56,000 |
1999/10/26 | 319 | 320 | 315 | 316 | 28,000 |
1999/10/25 | 330 | 330 | 320 | 320 | 66,000 |
1999/10/22 | 331 | 333 | 330 | 330 | 15,000 |
1999/10/21 | 334 | 334 | 331 | 331 | 39,000 |
1999/10/20 | 336 | 336 | 335 | 335 | 11,000 |
1999/10/19 | 335 | 335 | 330 | 335 | 33,000 |
1999/10/18 | 340 | 340 | 338 | 338 | 22,000 |
1999/10/15 | 345 | 345 | 345 | 345 | 11,000 |
1999/10/14 | 348 | 349 | 345 | 348 | 11,000 |
1999/10/13 | 360 | 360 | 349 | 349 | 18,000 |
1999/10/12 | 343 | 343 | 341 | 342 | 37,000 |
1999/10/08 | 366 | 368 | 351 | 353 | 39,000 |
1999/10/07 | 356 | 357 | 350 | 351 | 12,000 |
1999/10/06 | 352 | 352 | 350 | 351 | 53,000 |
1999/10/05 | 355 | 357 | 353 | 355 | 28,000 |
1999/10/04 | 356 | 359 | 352 | 357 | 38,000 |
1999/10/01 | 366 | 385 | 357 | 359 | 24,000 |
1999/09/30 | 350 | 385 | 350 | 376 | 29,000 |
1999/09/29 | 355 | 355 | 350 | 350 | 12,000 |
1999/09/28 | 360 | 360 | 354 | 354 | 14,000 |
1999/09/27 | 364 | 365 | 364 | 364 | 14,000 |
1999/09/24 | 361 | 361 | 355 | 359 | 29,000 |
1999/09/22 | 365 | 365 | 360 | 361 | 9,000 |
1999/09/21 | 365 | 365 | 363 | 365 | 20,000 |
1999/09/20 | 385 | 385 | 365 | 365 | 12,000 |
1999/09/17 | 369 | 374 | 363 | 363 | 35,000 |
1999/09/16 | 375 | 375 | 371 | 375 | 25,000 |
1999/09/14 | 375 | 382 | 375 | 382 | 13,000 |
1999/09/13 | 382 | 382 | 375 | 382 | 22,000 |
1999/09/10 | 378 | 395 | 378 | 382 | 51,000 |
1999/09/09 | 375 | 378 | 375 | 378 | 11,000 |
1999/09/08 | 391 | 391 | 379 | 380 | 32,000 |
1999/09/07 | 394 | 394 | 389 | 391 | 45,000 |
1999/09/06 | 405 | 405 | 377 | 379 | 20,000 |
1999/09/03 | 377 | 385 | 377 | 385 | 9,000 |
1999/09/02 | 389 | 390 | 377 | 389 | 38,000 |
1999/09/01 | 377 | 385 | 371 | 381 | 18,000 |
1999/08/31 | 380 | 380 | 375 | 375 | 21,000 |
1999/08/30 | 371 | 378 | 371 | 378 | 4,000 |
1999/08/27 | 380 | 380 | 365 | 369 | 86,000 |
1999/08/26 | 396 | 400 | 379 | 380 | 69,000 |
1999/08/25 | 390 | 395 | 390 | 395 | 19,000 |
1999/08/24 | 390 | 390 | 390 | 390 | 19,000 |
1999/08/23 | 388 | 389 | 387 | 389 | 12,000 |
1999/08/20 | 389 | 390 | 387 | 387 | 8,000 |
1999/08/19 | 385 | 389 | 385 | 389 | 13,000 |
1999/08/18 | 384 | 389 | 384 | 389 | 13,000 |
1999/08/17 | 400 | 405 | 381 | 390 | 26,000 |
1999/08/16 | 398 | 400 | 398 | 400 | 3,000 |
1999/08/13 | 390 | 391 | 389 | 389 | 11,000 |
1999/08/12 | 391 | 399 | 391 | 399 | 4,000 |
1999/08/11 | 390 | 390 | 390 | 390 | 3,000 |
1999/08/10 | 403 | 405 | 400 | 403 | 32,000 |
1999/08/09 | 386 | 397 | 386 | 397 | 10,000 |
1999/08/06 | 392 | 392 | 384 | 384 | 23,000 |
1999/08/05 | 390 | 397 | 388 | 388 | 31,000 |
1999/08/04 | 394 | 395 | 390 | 390 | 55,000 |
1999/08/03 | 401 | 401 | 392 | 393 | 18,000 |
1999/08/02 | 400 | 405 | 393 | 395 | 14,000 |
1999/07/30 | 398 | 405 | 398 | 405 | 28,000 |
1999/07/29 | 400 | 400 | 398 | 398 | 77,000 |
1999/07/28 | 405 | 409 | 402 | 409 | 5,000 |
1999/07/27 | 410 | 413 | 410 | 410 | 19,000 |
1999/07/26 | 413 | 415 | 410 | 410 | 33,000 |
1999/07/23 | 413 | 413 | 408 | 413 | 36,000 |
1999/07/22 | 410 | 415 | 405 | 408 | 50,000 |
1999/07/21 | 400 | 400 | 396 | 400 | 108,000 |
1999/07/19 | 403 | 415 | 392 | 394 | 170,000 |
1999/07/16 | 402 | 410 | 402 | 402 | 43,000 |
1999/07/15 | 410 | 410 | 404 | 404 | 39,000 |
1999/07/14 | 404 | 411 | 404 | 410 | 19,000 |
1999/07/13 | 412 | 417 | 400 | 403 | 60,000 |
1999/07/12 | 415 | 420 | 411 | 411 | 31,000 |
1999/07/09 | 405 | 410 | 405 | 410 | 11,000 |
1999/07/08 | 410 | 415 | 405 | 405 | 58,000 |
1999/07/07 | 400 | 405 | 400 | 404 | 30,000 |
1999/07/06 | 400 | 405 | 398 | 398 | 35,000 |
1999/07/05 | 400 | 409 | 395 | 400 | 96,000 |
1999/07/02 | 410 | 410 | 394 | 395 | 98,000 |
1999/07/01 | 406 | 406 | 392 | 400 | 79,000 |
1999/06/30 | 406 | 410 | 405 | 405 | 26,000 |
1999/06/29 | 410 | 415 | 406 | 406 | 20,000 |
1999/06/28 | 410 | 410 | 405 | 405 | 28,000 |
1999/06/25 | 410 | 410 | 406 | 410 | 18,000 |
1999/06/24 | 416 | 416 | 411 | 416 | 34,000 |
1999/06/23 | 418 | 420 | 415 | 416 | 27,000 |
1999/06/22 | 425 | 428 | 417 | 417 | 33,000 |
1999/06/21 | 421 | 428 | 421 | 428 | 26,000 |
1999/06/18 | 439 | 439 | 415 | 416 | 68,000 |
1999/06/17 | 413 | 419 | 402 | 419 | 30,000 |
1999/06/16 | 405 | 414 | 405 | 414 | 17,000 |
1999/06/15 | 412 | 414 | 405 | 405 | 32,000 |
1999/06/14 | 412 | 422 | 412 | 414 | 17,000 |
1999/06/11 | 430 | 430 | 410 | 410 | 59,000 |
1999/06/10 | 399 | 405 | 395 | 405 | 27,000 |
1999/06/09 | 396 | 399 | 391 | 399 | 19,000 |
1999/06/08 | 400 | 400 | 391 | 391 | 6,000 |
1999/06/07 | 393 | 403 | 393 | 398 | 6,000 |
1999/06/04 | 390 | 402 | 390 | 402 | 9,000 |
1999/06/03 | 399 | 400 | 399 | 400 | 8,000 |
1999/06/02 | 404 | 404 | 399 | 399 | 17,000 |
1999/06/01 | 390 | 390 | 383 | 384 | 63,000 |
1999/05/31 | 409 | 409 | 387 | 387 | 7,000 |
1999/05/28 | 389 | 390 | 387 | 387 | 17,000 |
1999/05/27 | 388 | 395 | 387 | 390 | 42,000 |
1999/05/26 | 387 | 390 | 387 | 388 | 27,000 |
1999/05/25 | 394 | 394 | 390 | 390 | 36,000 |
1999/05/24 | 402 | 404 | 397 | 397 | 48,000 |
1999/05/21 | 401 | 410 | 401 | 404 | 91,000 |
1999/05/20 | 397 | 408 | 396 | 400 | 102,000 |
1999/05/19 | 410 | 410 | 397 | 397 | 60,000 |
1999/05/18 | 412 | 412 | 403 | 410 | 30,000 |
1999/05/17 | 421 | 421 | 400 | 408 | 61,000 |
1999/05/14 | 428 | 429 | 422 | 422 | 31,000 |
1999/05/13 | 431 | 435 | 425 | 430 | 21,000 |
1999/05/12 | 430 | 431 | 422 | 431 | 30,000 |
1999/05/11 | 440 | 442 | 430 | 430 | 50,000 |
1999/05/10 | 445 | 445 | 440 | 440 | 45,000 |
1999/05/07 | 449 | 450 | 438 | 438 | 101,000 |
1999/05/06 | 421 | 446 | 421 | 444 | 102,000 |
1999/04/30 | 416 | 420 | 415 | 420 | 66,000 |
1999/04/28 | 416 | 420 | 416 | 416 | 42,000 |
1999/04/27 | 425 | 425 | 413 | 415 | 17,000 |
1999/04/26 | 421 | 427 | 415 | 425 | 45,000 |
1999/04/23 | 415 | 420 | 412 | 420 | 13,000 |
1999/04/22 | 412 | 415 | 410 | 415 | 22,000 |
1999/04/21 | 420 | 420 | 410 | 410 | 68,000 |
1999/04/20 | 420 | 425 | 417 | 421 | 39,000 |
1999/04/19 | 430 | 430 | 415 | 415 | 62,000 |
1999/04/16 | 434 | 435 | 425 | 430 | 51,000 |
1999/04/15 | 428 | 430 | 420 | 425 | 37,000 |
1999/04/14 | 435 | 440 | 422 | 426 | 86,000 |
1999/04/13 | 410 | 440 | 410 | 429 | 187,000 |
1999/04/12 | 415 | 415 | 410 | 410 | 39,000 |
1999/04/09 | 415 | 418 | 410 | 410 | 113,000 |
1999/04/08 | 405 | 411 | 401 | 406 | 121,000 |
1999/04/07 | 406 | 406 | 400 | 400 | 53,000 |
1999/04/06 | 404 | 405 | 399 | 400 | 103,000 |
1999/04/05 | 386 | 394 | 386 | 394 | 60,000 |
1999/04/02 | 389 | 390 | 380 | 386 | 39,000 |
1999/04/01 | 382 | 386 | 380 | 381 | 40,000 |
1999/03/31 | 390 | 390 | 380 | 384 | 15,000 |
1999/03/30 | 395 | 395 | 380 | 380 | 12,000 |
1999/03/29 | 390 | 390 | 380 | 380 | 36,000 |
1999/03/26 | 402 | 402 | 390 | 390 | 30,000 |
1999/03/25 | 394 | 410 | 390 | 399 | 101,000 |
1999/03/24 | 394 | 394 | 388 | 389 | 68,000 |
1999/03/23 | 399 | 399 | 386 | 387 | 63,000 |
1999/03/19 | 390 | 398 | 380 | 385 | 155,000 |
1999/03/18 | 410 | 413 | 398 | 398 | 149,000 |
1999/03/17 | 398 | 414 | 398 | 410 | 144,000 |
1999/03/16 | 391 | 398 | 386 | 398 | 57,000 |
1999/03/15 | 385 | 392 | 385 | 386 | 40,000 |
1999/03/12 | 389 | 394 | 385 | 385 | 69,000 |
1999/03/11 | 382 | 388 | 378 | 385 | 75,000 |
1999/03/10 | 384 | 384 | 368 | 372 | 55,000 |
1999/03/09 | 380 | 382 | 380 | 380 | 26,000 |
1999/03/08 | 389 | 389 | 380 | 380 | 40,000 |
1999/03/05 | 368 | 384 | 368 | 384 | 39,000 |
1999/03/04 | 366 | 368 | 365 | 365 | 23,000 |
1999/03/03 | 372 | 372 | 365 | 365 | 17,000 |
1999/03/02 | 375 | 376 | 370 | 373 | 35,000 |
1999/03/01 | 361 | 365 | 361 | 365 | 130,000 |
1999/02/26 | 365 | 375 | 363 | 363 | 33,000 |
1999/02/25 | 372 | 374 | 362 | 362 | 44,000 |
1999/02/24 | 385 | 385 | 378 | 378 | 63,000 |
1999/02/23 | 371 | 383 | 371 | 383 | 24,000 |
1999/02/22 | 370 | 375 | 370 | 370 | 22,000 |
1999/02/19 | 380 | 382 | 362 | 370 | 63,000 |
1999/02/18 | 379 | 380 | 375 | 380 | 141,000 |
1999/02/17 | 366 | 375 | 366 | 374 | 111,000 |
1999/02/16 | 370 | 370 | 360 | 370 | 38,000 |
1999/02/15 | 370 | 370 | 368 | 370 | 32,000 |
1999/02/12 | 364 | 370 | 361 | 368 | 36,000 |
1999/02/10 | 380 | 380 | 360 | 360 | 94,000 |
1999/02/09 | 371 | 371 | 370 | 370 | 4,000 |
1999/02/08 | 366 | 370 | 365 | 366 | 5,000 |
1999/02/05 | 375 | 375 | 365 | 365 | 32,000 |
1999/02/04 | 370 | 371 | 367 | 367 | 23,000 |
1999/02/03 | 383 | 383 | 371 | 371 | 18,000 |
1999/02/02 | 385 | 389 | 378 | 378 | 28,000 |
1999/02/01 | 387 | 387 | 375 | 375 | 13,000 |
1999/01/29 | 388 | 390 | 388 | 390 | 58,000 |
1999/01/28 | 385 | 389 | 385 | 388 | 16,000 |
1999/01/27 | 385 | 389 | 385 | 385 | 16,000 |
1999/01/26 | 379 | 390 | 379 | 385 | 30,000 |
1999/01/25 | 379 | 380 | 378 | 378 | 17,000 |
1999/01/22 | 370 | 380 | 370 | 379 | 29,000 |
1999/01/21 | 368 | 375 | 365 | 367 | 31,000 |
1999/01/20 | 371 | 371 | 368 | 368 | 18,000 |
1999/01/19 | 375 | 378 | 366 | 366 | 30,000 |
1999/01/18 | 367 | 375 | 366 | 366 | 39,000 |
1999/01/14 | 366 | 369 | 360 | 365 | 41,000 |
1999/01/13 | 365 | 365 | 361 | 361 | 15,000 |
1999/01/12 | 365 | 375 | 365 | 365 | 18,000 |
1999/01/11 | 380 | 380 | 365 | 370 | 42,000 |
1999/01/08 | 370 | 370 | 365 | 370 | 23,000 |
1999/01/07 | 375 | 380 | 365 | 365 | 57,000 |
1999/01/06 | 373 | 380 | 373 | 375 | 15,000 |
1999/01/05 | 385 | 385 | 370 | 380 | 24,000 |
1999/01/04 | 386 | 386 | 370 | 370 | 19,000 |