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
2002/12/30 258 260 258 260 24,000
2002/12/27 254 260 254 260 30,000
2002/12/26 253 261 252 259 18,000
2002/12/25 251 254 251 254 29,000
2002/12/24 252 255 252 254 36,000
2002/12/20 253 260 249 251 188,000
2002/12/19 230 238 230 238 54,000
2002/12/18 236 240 235 239 44,000
2002/12/17 245 245 236 236 51,000
2002/12/16 254 254 250 250 13,000
2002/12/13 260 260 255 259 88,000
2002/12/12 269 269 262 263 52,000
2002/12/11 270 274 270 274 20,000
2002/12/10 278 278 270 273 55,000
2002/12/09 271 275 269 275 15,000
2002/12/06 267 272 265 272 15,000
2002/12/05 273 273 272 272 11,000
2002/12/04 271 276 271 276 20,000
2002/12/03 280 280 274 276 23,000
2002/12/02 283 283 278 280 12,000
2002/11/29 267 293 267 284 60,000
2002/11/28 280 280 271 271 8,000
2002/11/27 265 280 265 280 33,000
2002/11/26 270 270 264 269 8,000
2002/11/25 261 270 261 270 27,000
2002/11/22 264 270 264 265 18,000
2002/11/21 249 259 249 259 30,000
2002/11/20 237 263 237 263 29,000
2002/11/19 261 261 257 257 18,000
2002/11/18 261 261 258 260 16,000
2002/11/15 276 276 259 259 53,000
2002/11/14 275 280 275 276 19,000
2002/11/13 278 280 276 276 16,000
2002/11/12 277 283 277 283 27,000
2002/11/11 285 285 275 277 16,000
2002/11/08 291 291 288 288 34,000
2002/11/07 289 290 288 290 15,000
2002/11/06 287 290 285 290 21,000
2002/11/05 288 289 281 289 19,000
2002/11/01 287 287 282 287 10,000
2002/10/31 288 290 285 289 15,000
2002/10/30 287 289 287 287 18,000
2002/10/29 287 288 282 288 9,000
2002/10/28 288 288 288 288 2,000
2002/10/25 288 289 288 288 7,000
2002/10/24 289 290 286 287 23,000
2002/10/23 292 292 279 284 19,000
2002/10/22 295 295 291 292 12,000
2002/10/21 290 292 290 291 17,000
2002/10/18 289 290 284 290 18,000
2002/10/17 290 291 289 291 18,000
2002/10/16 285 289 283 289 11,000
2002/10/15 285 285 282 282 6,000
2002/10/11 285 285 279 283 18,000
2002/10/10 280 280 270 278 81,000
2002/10/09 278 278 275 275 32,000
2002/10/08 275 280 274 279 40,000
2002/10/07 285 286 280 280 46,000
2002/10/04 286 289 286 288 10,000
2002/10/03 295 295 290 291 20,000
2002/10/02 296 296 292 295 22,000
2002/10/01 294 294 289 290 14,000
2002/09/30 296 300 296 300 20,000
2002/09/27 286 297 286 297 48,000
2002/09/26 285 290 285 290 20,000
2002/09/25 286 289 286 289 21,000
2002/09/24 279 288 278 288 29,000
2002/09/20 280 282 275 278 32,000
2002/09/19 280 285 280 285 14,000
2002/09/18 287 287 276 278 12,000
2002/09/17 284 289 281 289 16,000
2002/09/13 282 282 269 270 93,000
2002/09/12 281 283 279 280 38,000
2002/09/11 286 287 285 287 12,000
2002/09/10 287 290 286 290 40,000
2002/09/09 283 285 283 285 15,000
2002/09/06 280 280 274 274 10,000
2002/09/05 284 284 277 283 35,000
2002/09/04 284 284 277 280 35,000
2002/09/03 295 295 284 284 23,000
2002/09/02 289 297 282 297 26,000
2002/08/30 290 290 285 289 21,000
2002/08/29 300 300 287 287 26,000
2002/08/28 303 303 288 294 26,000
2002/08/27 300 303 296 303 17,000
2002/08/26 305 305 298 305 21,000
2002/08/23 295 299 295 297 15,000
2002/08/22 304 305 293 305 25,000
2002/08/21 293 302 292 299 17,000
2002/08/20 303 303 290 290 17,000
2002/08/19 300 302 298 298 18,000
2002/08/16 304 304 302 302 11,000
2002/08/15 305 305 303 303 9,000
2002/08/14 306 306 302 302 10,000
2002/08/13 305 305 304 305 9,000
2002/08/12 304 306 302 302 17,000
2002/08/09 310 310 302 307 83,000
2002/08/08 287 291 287 290 18,000
2002/08/07 285 286 285 286 19,000
2002/08/06 285 286 285 285 17,000
2002/08/05 287 287 287 287 6,000
2002/08/02 292 294 285 285 42,000
2002/08/01 285 288 285 288 8,000
2002/07/31 294 294 285 285 36,000
2002/07/30 290 296 290 296 8,000
2002/07/29 290 290 280 285 15,000
2002/07/26 300 300 293 293 15,000
2002/07/25 299 303 299 302 8,000
2002/07/24 302 322 302 322 49,000
2002/07/23 294 317 291 307 29,000
2002/07/22 300 302 297 297 41,000
2002/07/19 304 305 300 300 13,000
2002/07/18 307 307 299 300 14,000
2002/07/17 299 299 295 296 9,000
2002/07/16 303 303 294 299 17,000
2002/07/15 305 305 303 303 2,000
2002/07/12 311 311 303 303 11,000
2002/07/11 318 320 311 311 60,000
2002/07/10 308 311 308 310 13,000
2002/07/09 306 309 303 309 19,000
2002/07/08 302 308 302 306 16,000
2002/07/05 310 315 310 312 16,000
2002/07/04 312 315 310 310 27,000
2002/07/03 306 317 306 317 11,000
2002/07/02 315 315 305 309 17,000
2002/07/01 302 310 302 310 22,000
2002/06/28 314 314 304 304 98,000
2002/06/27 287 289 287 289 3,000
2002/06/26 293 293 288 288 17,000
2002/06/25 293 296 293 296 16,000
2002/06/24 295 296 294 296 6,000
2002/06/21 294 296 294 296 43,000
2002/06/20 294 298 294 296 15,000
2002/06/19 295 295 291 291 17,000
2002/06/18 297 297 290 291 26,000
2002/06/17 299 299 285 288 69,000
2002/06/14 300 306 300 300 140,000
2002/06/13 326 328 308 316 92,000
2002/06/12 335 335 326 326 20,000
2002/06/11 334 335 334 335 10,000
2002/06/10 335 335 332 334 40,000
2002/06/07 325 330 325 329 22,000
2002/06/06 333 333 327 330 23,000
2002/06/05 333 338 326 333 23,000
2002/06/04 339 339 331 335 41,000
2002/06/03 319 334 319 334 18,000
2002/05/31 332 332 329 329 28,000
2002/05/30 335 335 325 333 14,000
2002/05/29 336 336 330 330 38,000
2002/05/28 332 335 330 331 36,000
2002/05/27 332 340 332 338 25,000
2002/05/24 335 335 330 335 38,000
2002/05/23 332 335 331 331 34,000
2002/05/22 333 334 333 333 15,000
2002/05/21 334 334 329 334 60,000
2002/05/20 334 335 324 324 32,000
2002/05/17 334 340 331 331 27,000
2002/05/16 317 334 314 334 34,000
2002/05/15 313 319 310 317 74,000
2002/05/14 334 337 330 333 23,000
2002/05/10 338 343 334 334 111,000
2002/05/09 331 333 330 333 19,000
2002/05/08 320 331 318 331 22,000
2002/05/07 321 322 320 322 14,000
2002/05/02 327 327 322 325 35,000
2002/05/01 326 329 326 327 17,000
2002/04/30 326 335 326 330 12,000
2002/04/26 335 335 333 335 19,000
2002/04/25 335 341 333 341 40,000
2002/04/24 330 335 330 330 29,000
2002/04/23 335 338 332 332 23,000
2002/04/22 334 339 334 338 13,000
2002/04/19 330 334 330 334 3,000
2002/04/18 338 338 333 333 22,000
2002/04/17 325 340 325 338 19,000
2002/04/16 323 335 323 335 13,000
2002/04/15 317 331 317 331 13,000
2002/04/12 332 337 332 337 12,000
2002/04/11 337 338 337 338 16,000
2002/04/10 335 337 333 337 48,000
2002/04/09 330 337 329 337 40,000
2002/04/08 326 327 324 327 33,000
2002/04/05 325 328 325 328 11,000
2002/04/04 315 322 315 319 29,000
2002/04/03 314 325 311 325 16,000
2002/04/02 316 316 314 314 13,000
2002/04/01 319 319 312 316 16,000
2002/03/29 342 342 312 324 58,000
2002/03/28 327 344 327 344 25,000
2002/03/27 323 325 323 325 5,000
2002/03/26 333 343 316 320 36,000
2002/03/25 348 353 342 353 45,000
2002/03/22 352 354 340 354 48,000
2002/03/20 354 359 350 354 41,000
2002/03/19 347 349 344 347 34,000
2002/03/18 337 343 337 342 21,000
2002/03/15 335 340 335 336 18,000
2002/03/14 342 342 335 335 29,000
2002/03/13 347 350 341 341 31,000
2002/03/12 357 358 345 345 23,000
2002/03/11 365 365 351 357 75,000
2002/03/08 337 346 335 335 166,000
2002/03/07 336 343 336 343 28,000
2002/03/06 340 342 338 340 13,000
2002/03/05 346 346 336 340 53,000
2002/03/04 338 345 335 336 83,000
2002/03/01 335 338 333 337 19,000
2002/02/28 334 339 334 335 24,000
2002/02/27 321 330 321 330 29,000
2002/02/26 317 320 317 319 39,000
2002/02/25 315 317 315 317 4,000
2002/02/22 315 315 315 315 6,000
2002/02/21 313 315 312 315 8,000
2002/02/20 308 313 305 313 12,000
2002/02/19 315 315 308 311 21,000
2002/02/18 315 319 312 318 23,000
2002/02/15 316 319 311 318 45,000
2002/02/14 312 318 312 315 33,000
2002/02/13 310 314 306 314 27,000
2002/02/12 307 310 307 310 19,000
2002/02/08 298 303 296 303 78,000
2002/02/07 285 290 285 290 20,000
2002/02/06 286 287 285 285 8,000
2002/02/05 288 288 280 285 22,000
2002/02/04 292 292 286 286 12,000
2002/02/01 281 289 281 289 14,000
2002/01/31 283 287 280 280 86,000
2002/01/30 289 289 283 283 32,000
2002/01/29 289 289 285 285 21,000
2002/01/28 287 287 285 287 22,000
2002/01/25 286 290 285 287 45,000
2002/01/24 286 286 281 285 24,000
2002/01/23 291 291 285 285 26,000
2002/01/22 290 293 288 288 21,000
2002/01/21 285 290 284 290 42,000
2002/01/18 286 286 283 286 39,000
2002/01/17 285 287 285 287 11,000
2002/01/16 287 288 286 288 10,000
2002/01/15 291 295 286 286 19,000
2002/01/11 294 294 291 291 51,000
2002/01/10 304 304 291 293 43,000
2002/01/09 291 295 291 294 20,000
2002/01/08 309 309 291 291 10,000
2002/01/07 314 314 307 310 11,000
2002/01/04 309 309 302 309 27,000

このページの先頭へ