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
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

このページの先頭へ