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 |
---|---|---|---|---|---|
2001/12/28 | 297 | 315 | 297 | 315 | 22,000 |
2001/12/27 | 296 | 305 | 296 | 298 | 106,000 |
2001/12/26 | 283 | 292 | 283 | 291 | 21,000 |
2001/12/25 | 284 | 285 | 280 | 284 | 29,000 |
2001/12/21 | 288 | 288 | 285 | 285 | 52,000 |
2001/12/20 | 293 | 293 | 282 | 282 | 21,000 |
2001/12/19 | 292 | 295 | 287 | 294 | 60,000 |
2001/12/18 | 287 | 294 | 281 | 294 | 48,000 |
2001/12/17 | 272 | 284 | 272 | 284 | 21,000 |
2001/12/14 | 279 | 280 | 277 | 277 | 64,000 |
2001/12/13 | 286 | 286 | 280 | 280 | 35,000 |
2001/12/12 | 284 | 290 | 284 | 286 | 11,000 |
2001/12/11 | 286 | 286 | 282 | 282 | 8,000 |
2001/12/10 | 289 | 290 | 286 | 288 | 37,000 |
2001/12/07 | 281 | 281 | 280 | 280 | 9,000 |
2001/12/06 | 280 | 284 | 280 | 281 | 22,000 |
2001/12/05 | 279 | 280 | 277 | 280 | 22,000 |
2001/12/04 | 293 | 293 | 277 | 278 | 29,000 |
2001/12/03 | 280 | 283 | 280 | 283 | 23,000 |
2001/11/30 | 283 | 283 | 280 | 280 | 77,000 |
2001/11/29 | 285 | 290 | 284 | 286 | 18,000 |
2001/11/28 | 294 | 294 | 287 | 294 | 10,000 |
2001/11/27 | 295 | 299 | 295 | 299 | 16,000 |
2001/11/26 | 287 | 300 | 287 | 300 | 22,000 |
2001/11/22 | 290 | 290 | 285 | 285 | 24,000 |
2001/11/21 | 286 | 298 | 286 | 292 | 45,000 |
2001/11/20 | 302 | 302 | 281 | 283 | 63,000 |
2001/11/19 | 300 | 302 | 300 | 302 | 23,000 |
2001/11/16 | 309 | 309 | 304 | 306 | 29,000 |
2001/11/15 | 309 | 309 | 305 | 309 | 29,000 |
2001/11/14 | 311 | 313 | 310 | 310 | 22,000 |
2001/11/13 | 310 | 310 | 305 | 307 | 32,000 |
2001/11/12 | 316 | 316 | 312 | 312 | 9,000 |
2001/11/09 | 317 | 317 | 314 | 317 | 43,000 |
2001/11/08 | 319 | 319 | 314 | 317 | 16,000 |
2001/11/07 | 320 | 320 | 310 | 319 | 22,000 |
2001/11/06 | 318 | 324 | 312 | 323 | 15,000 |
2001/11/05 | 317 | 320 | 309 | 319 | 15,000 |
2001/11/02 | 317 | 317 | 305 | 305 | 35,000 |
2001/11/01 | 323 | 323 | 312 | 312 | 12,000 |
2001/10/31 | 315 | 315 | 312 | 314 | 21,000 |
2001/10/30 | 314 | 315 | 314 | 314 | 7,000 |
2001/10/29 | 320 | 321 | 316 | 316 | 32,000 |
2001/10/26 | 328 | 328 | 318 | 324 | 37,000 |
2001/10/25 | 318 | 328 | 314 | 328 | 54,000 |
2001/10/24 | 303 | 319 | 303 | 316 | 35,000 |
2001/10/23 | 307 | 310 | 301 | 310 | 14,000 |
2001/10/22 | 308 | 308 | 305 | 306 | 17,000 |
2001/10/19 | 305 | 307 | 304 | 306 | 57,000 |
2001/10/18 | 317 | 317 | 313 | 314 | 28,000 |
2001/10/17 | 320 | 320 | 315 | 315 | 11,000 |
2001/10/16 | 320 | 320 | 316 | 320 | 77,000 |
2001/10/15 | 323 | 329 | 322 | 322 | 9,000 |
2001/10/12 | 325 | 325 | 320 | 322 | 24,000 |
2001/10/11 | 320 | 320 | 315 | 320 | 23,000 |
2001/10/10 | 335 | 335 | 320 | 321 | 42,000 |
2001/10/09 | 323 | 330 | 318 | 330 | 22,000 |
2001/10/05 | 333 | 333 | 330 | 333 | 27,000 |
2001/10/04 | 324 | 328 | 319 | 323 | 36,000 |
2001/10/03 | 333 | 335 | 324 | 324 | 23,000 |
2001/10/02 | 328 | 333 | 323 | 332 | 42,000 |
2001/10/01 | 328 | 328 | 317 | 317 | 30,000 |
2001/09/28 | 306 | 323 | 306 | 323 | 20,000 |
2001/09/27 | 300 | 310 | 300 | 310 | 10,000 |
2001/09/26 | 306 | 309 | 305 | 309 | 11,000 |
2001/09/25 | 325 | 325 | 305 | 306 | 21,000 |
2001/09/21 | 315 | 315 | 310 | 310 | 15,000 |
2001/09/20 | 322 | 322 | 315 | 321 | 25,000 |
2001/09/19 | 330 | 332 | 321 | 322 | 18,000 |
2001/09/18 | 310 | 330 | 305 | 330 | 79,000 |
2001/09/17 | 322 | 322 | 314 | 315 | 28,000 |
2001/09/14 | 332 | 332 | 320 | 322 | 37,000 |
2001/09/13 | 317 | 338 | 317 | 332 | 34,000 |
2001/09/12 | 325 | 325 | 312 | 312 | 62,000 |
2001/09/11 | 349 | 350 | 341 | 341 | 32,000 |
2001/09/10 | 360 | 360 | 348 | 349 | 65,000 |
2001/09/07 | 348 | 353 | 348 | 353 | 5,000 |
2001/09/06 | 359 | 359 | 347 | 347 | 24,000 |
2001/09/05 | 344 | 361 | 344 | 361 | 37,000 |
2001/09/04 | 343 | 343 | 341 | 341 | 22,000 |
2001/09/03 | 354 | 358 | 341 | 341 | 44,000 |
2001/08/31 | 367 | 367 | 353 | 353 | 24,000 |
2001/08/30 | 375 | 375 | 363 | 367 | 27,000 |
2001/08/29 | 365 | 380 | 365 | 375 | 75,000 |
2001/08/28 | 366 | 366 | 357 | 363 | 81,000 |
2001/08/27 | 365 | 371 | 346 | 346 | 63,000 |
2001/08/24 | 368 | 369 | 363 | 363 | 25,000 |
2001/08/23 | 367 | 371 | 366 | 366 | 47,000 |
2001/08/22 | 346 | 365 | 346 | 365 | 29,000 |
2001/08/21 | 346 | 349 | 344 | 346 | 70,000 |
2001/08/20 | 361 | 361 | 341 | 346 | 34,000 |
2001/08/17 | 370 | 370 | 354 | 354 | 26,000 |
2001/08/16 | 376 | 376 | 368 | 370 | 55,000 |
2001/08/15 | 368 | 368 | 365 | 367 | 31,000 |
2001/08/14 | 363 | 365 | 356 | 365 | 16,000 |
2001/08/13 | 365 | 366 | 361 | 365 | 36,000 |
2001/08/10 | 379 | 382 | 365 | 365 | 65,000 |
2001/08/09 | 375 | 375 | 368 | 370 | 47,000 |
2001/08/08 | 375 | 375 | 372 | 372 | 71,000 |
2001/08/07 | 364 | 368 | 364 | 367 | 34,000 |
2001/08/06 | 360 | 368 | 359 | 364 | 29,000 |
2001/08/03 | 357 | 365 | 351 | 365 | 74,000 |
2001/08/02 | 357 | 357 | 346 | 351 | 103,000 |
2001/08/01 | 339 | 341 | 337 | 337 | 36,000 |
2001/07/31 | 331 | 350 | 330 | 340 | 83,000 |
2001/07/30 | 335 | 340 | 335 | 336 | 64,000 |
2001/07/27 | 335 | 340 | 330 | 330 | 73,000 |
2001/07/26 | 340 | 340 | 332 | 335 | 61,000 |
2001/07/25 | 340 | 346 | 340 | 344 | 16,000 |
2001/07/24 | 344 | 345 | 333 | 340 | 71,000 |
2001/07/23 | 352 | 360 | 340 | 344 | 70,000 |
2001/07/19 | 375 | 375 | 347 | 352 | 93,000 |
2001/07/18 | 384 | 384 | 380 | 381 | 21,000 |
2001/07/17 | 380 | 386 | 380 | 385 | 44,000 |
2001/07/16 | 391 | 391 | 380 | 387 | 43,000 |
2001/07/13 | 400 | 401 | 390 | 395 | 46,000 |
2001/07/12 | 398 | 409 | 397 | 406 | 123,000 |
2001/07/11 | 394 | 399 | 379 | 397 | 123,000 |
2001/07/10 | 395 | 396 | 371 | 389 | 150,000 |
2001/07/09 | 413 | 419 | 402 | 405 | 91,000 |
2001/07/06 | 430 | 435 | 421 | 433 | 145,000 |
2001/07/05 | 425 | 433 | 420 | 425 | 130,000 |
2001/07/04 | 421 | 446 | 421 | 434 | 273,000 |
2001/07/03 | 421 | 425 | 419 | 421 | 175,000 |
2001/07/02 | 459 | 464 | 419 | 424 | 648,000 |
2001/06/29 | 440 | 450 | 434 | 450 | 945,000 |
2001/06/28 | 435 | 445 | 428 | 428 | 1,448,000 |
2001/06/27 | 390 | 420 | 390 | 413 | 557,000 |
2001/06/26 | 397 | 397 | 380 | 392 | 84,000 |
2001/06/25 | 386 | 400 | 384 | 396 | 186,000 |
2001/06/22 | 365 | 380 | 365 | 380 | 121,000 |
2001/06/21 | 358 | 369 | 358 | 369 | 46,000 |
2001/06/20 | 378 | 378 | 353 | 372 | 26,000 |
2001/06/19 | 371 | 385 | 371 | 378 | 54,000 |
2001/06/18 | 375 | 375 | 369 | 369 | 47,000 |
2001/06/15 | 365 | 370 | 365 | 370 | 53,000 |
2001/06/14 | 355 | 373 | 355 | 365 | 122,000 |
2001/06/13 | 350 | 351 | 345 | 351 | 27,000 |
2001/06/12 | 363 | 364 | 347 | 351 | 68,000 |
2001/06/11 | 338 | 364 | 338 | 364 | 72,000 |
2001/06/08 | 349 | 350 | 335 | 335 | 171,000 |
2001/06/07 | 340 | 345 | 340 | 343 | 16,000 |
2001/06/06 | 337 | 340 | 332 | 339 | 17,000 |
2001/06/05 | 339 | 349 | 339 | 339 | 33,000 |
2001/06/04 | 337 | 337 | 328 | 335 | 15,000 |
2001/06/01 | 330 | 332 | 327 | 332 | 44,000 |
2001/05/31 | 338 | 340 | 333 | 334 | 25,000 |
2001/05/30 | 351 | 351 | 339 | 346 | 25,000 |
2001/05/29 | 350 | 358 | 350 | 351 | 34,000 |
2001/05/28 | 358 | 358 | 350 | 352 | 56,000 |
2001/05/25 | 372 | 373 | 360 | 360 | 68,000 |
2001/05/24 | 380 | 380 | 370 | 376 | 67,000 |
2001/05/23 | 376 | 385 | 374 | 383 | 135,000 |
2001/05/22 | 381 | 400 | 379 | 390 | 540,000 |
2001/05/21 | 346 | 379 | 342 | 375 | 227,000 |
2001/05/18 | 330 | 355 | 325 | 341 | 172,000 |
2001/05/17 | 316 | 317 | 310 | 316 | 20,000 |
2001/05/16 | 320 | 322 | 316 | 319 | 28,000 |
2001/05/15 | 324 | 325 | 321 | 323 | 14,000 |
2001/05/14 | 320 | 325 | 316 | 325 | 8,000 |
2001/05/11 | 327 | 329 | 325 | 325 | 13,000 |
2001/05/10 | 328 | 330 | 325 | 327 | 32,000 |
2001/05/09 | 332 | 332 | 320 | 328 | 34,000 |
2001/05/08 | 349 | 349 | 335 | 337 | 83,000 |
2001/05/07 | 349 | 350 | 345 | 347 | 29,000 |
2001/05/02 | 345 | 352 | 345 | 349 | 198,000 |
2001/05/01 | 340 | 345 | 335 | 345 | 88,000 |
2001/04/27 | 330 | 348 | 330 | 340 | 157,000 |
2001/04/26 | 330 | 337 | 320 | 330 | 105,000 |
2001/04/25 | 329 | 334 | 315 | 329 | 60,000 |
2001/04/24 | 330 | 330 | 320 | 329 | 54,000 |
2001/04/23 | 325 | 330 | 320 | 325 | 89,000 |
2001/04/20 | 310 | 339 | 310 | 334 | 205,000 |
2001/04/19 | 295 | 305 | 290 | 305 | 78,000 |
2001/04/18 | 295 | 295 | 291 | 295 | 20,000 |
2001/04/17 | 297 | 297 | 287 | 295 | 33,000 |
2001/04/16 | 287 | 295 | 287 | 295 | 13,000 |
2001/04/13 | 284 | 284 | 283 | 283 | 6,000 |
2001/04/12 | 287 | 290 | 283 | 288 | 9,000 |
2001/04/11 | 289 | 289 | 281 | 287 | 11,000 |
2001/04/10 | 297 | 297 | 285 | 285 | 36,000 |
2001/04/09 | 283 | 288 | 283 | 288 | 3,000 |
2001/04/06 | 295 | 297 | 278 | 290 | 25,000 |
2001/04/05 | 290 | 292 | 288 | 290 | 19,000 |
2001/04/04 | 282 | 288 | 280 | 288 | 12,000 |
2001/04/03 | 289 | 290 | 280 | 285 | 29,000 |
2001/04/02 | 282 | 284 | 271 | 284 | 19,000 |
2001/03/30 | 280 | 292 | 280 | 292 | 23,000 |
2001/03/29 | 287 | 300 | 280 | 295 | 40,000 |
2001/03/28 | 300 | 300 | 286 | 286 | 14,000 |
2001/03/27 | 305 | 305 | 290 | 300 | 87,000 |
2001/03/26 | 298 | 312 | 298 | 310 | 93,000 |
2001/03/23 | 295 | 297 | 294 | 297 | 79,000 |
2001/03/22 | 296 | 297 | 294 | 295 | 38,000 |
2001/03/21 | 289 | 299 | 289 | 299 | 62,000 |
2001/03/19 | 285 | 289 | 281 | 289 | 39,000 |
2001/03/16 | 280 | 285 | 280 | 285 | 32,000 |
2001/03/15 | 278 | 280 | 275 | 280 | 27,000 |
2001/03/14 | 281 | 282 | 275 | 281 | 35,000 |
2001/03/13 | 279 | 279 | 271 | 273 | 36,000 |
2001/03/12 | 281 | 288 | 281 | 281 | 38,000 |
2001/03/09 | 289 | 289 | 281 | 281 | 72,000 |
2001/03/08 | 278 | 280 | 278 | 279 | 15,000 |
2001/03/07 | 280 | 282 | 280 | 281 | 36,000 |
2001/03/06 | 279 | 280 | 275 | 280 | 28,000 |
2001/03/05 | 265 | 282 | 265 | 282 | 21,000 |
2001/03/02 | 279 | 279 | 260 | 260 | 75,000 |
2001/03/01 | 286 | 286 | 281 | 281 | 13,000 |
2001/02/28 | 288 | 289 | 284 | 286 | 51,000 |
2001/02/27 | 282 | 288 | 282 | 288 | 65,000 |
2001/02/26 | 277 | 282 | 277 | 282 | 44,000 |
2001/02/23 | 275 | 277 | 268 | 277 | 20,000 |
2001/02/22 | 272 | 275 | 271 | 274 | 20,000 |
2001/02/21 | 273 | 275 | 268 | 272 | 29,000 |
2001/02/20 | 269 | 275 | 269 | 275 | 61,000 |
2001/02/19 | 266 | 270 | 266 | 268 | 43,000 |
2001/02/16 | 270 | 270 | 266 | 266 | 43,000 |
2001/02/15 | 268 | 270 | 264 | 270 | 26,000 |
2001/02/14 | 262 | 264 | 262 | 263 | 7,000 |
2001/02/13 | 267 | 268 | 262 | 262 | 13,000 |
2001/02/09 | 261 | 270 | 261 | 268 | 65,000 |
2001/02/08 | 260 | 260 | 255 | 257 | 16,000 |
2001/02/07 | 260 | 265 | 260 | 260 | 21,000 |
2001/02/06 | 265 | 265 | 260 | 260 | 18,000 |
2001/02/05 | 268 | 268 | 264 | 265 | 23,000 |
2001/02/02 | 264 | 268 | 264 | 268 | 29,000 |
2001/02/01 | 268 | 270 | 258 | 258 | 55,000 |
2001/01/31 | 268 | 269 | 265 | 268 | 115,000 |
2001/01/30 | 260 | 270 | 260 | 270 | 32,000 |
2001/01/29 | 256 | 260 | 253 | 259 | 51,000 |
2001/01/26 | 257 | 257 | 256 | 256 | 52,000 |
2001/01/25 | 252 | 254 | 252 | 254 | 5,000 |
2001/01/24 | 253 | 254 | 252 | 252 | 14,000 |
2001/01/23 | 256 | 256 | 253 | 253 | 2,000 |
2001/01/22 | 257 | 257 | 250 | 256 | 21,000 |
2001/01/19 | 250 | 257 | 250 | 257 | 20,000 |
2001/01/18 | 257 | 257 | 255 | 257 | 32,000 |
2001/01/17 | 256 | 257 | 256 | 256 | 44,000 |
2001/01/16 | 254 | 257 | 252 | 257 | 22,000 |
2001/01/15 | 250 | 256 | 250 | 254 | 28,000 |
2001/01/12 | 252 | 257 | 252 | 255 | 84,000 |
2001/01/11 | 246 | 249 | 246 | 247 | 16,000 |
2001/01/10 | 247 | 248 | 246 | 248 | 32,000 |
2001/01/09 | 246 | 250 | 246 | 250 | 33,000 |
2001/01/05 | 252 | 252 | 247 | 247 | 22,000 |
2001/01/04 | 249 | 249 | 246 | 247 | 51,000 |