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
2004/12/30 552 556 551 553 24,000
2004/12/29 555 555 550 550 54,000
2004/12/28 538 554 537 547 101,000
2004/12/27 539 546 538 538 43,000
2004/12/24 543 547 536 538 90,000
2004/12/22 555 555 527 539 99,000
2004/12/21 555 555 541 550 85,000
2004/12/20 538 548 528 545 51,000
2004/12/17 541 544 531 537 35,000
2004/12/16 534 549 528 541 80,000
2004/12/15 525 535 520 532 42,000
2004/12/14 520 525 518 525 60,000
2004/12/13 508 518 508 515 14,000
2004/12/10 507 518 507 518 64,000
2004/12/09 521 522 507 507 23,000
2004/12/08 510 525 509 521 42,000
2004/12/07 523 523 510 514 53,000
2004/12/06 522 527 520 522 20,000
2004/12/03 518 524 511 521 61,000
2004/12/02 517 527 512 518 79,000
2004/12/01 520 548 512 517 253,000
2004/11/30 505 530 501 520 190,000
2004/11/29 494 498 493 494 20,000
2004/11/26 493 497 484 490 102,000
2004/11/25 486 496 478 492 59,000
2004/11/24 488 497 483 488 83,000
2004/11/22 485 496 485 496 77,000
2004/11/19 501 501 499 500 58,000
2004/11/18 499 501 496 498 26,000
2004/11/17 501 502 498 499 25,000
2004/11/16 502 502 500 502 24,000
2004/11/15 495 502 495 502 35,000
2004/11/12 494 499 494 499 33,000
2004/11/11 500 502 499 499 39,000
2004/11/10 502 503 496 500 82,000
2004/11/09 501 501 490 498 32,000
2004/11/08 510 510 497 500 78,000
2004/11/05 499 499 486 492 125,000
2004/11/04 491 515 491 506 164,000
2004/11/02 476 492 474 490 126,000
2004/11/01 471 476 471 474 24,000
2004/10/29 480 480 466 476 32,000
2004/10/28 466 481 461 481 51,000
2004/10/27 471 471 462 471 79,000
2004/10/26 476 480 460 474 71,000
2004/10/25 479 479 473 476 30,000
2004/10/22 481 481 475 479 41,000
2004/10/21 485 485 479 480 40,000
2004/10/20 480 485 470 482 60,000
2004/10/19 475 484 474 479 59,000
2004/10/18 473 480 466 468 91,000
2004/10/15 465 469 461 468 32,000
2004/10/14 467 474 467 469 90,000
2004/10/13 462 503 460 487 357,000
2004/10/12 459 459 451 452 80,000
2004/10/08 431 445 422 442 51,000
2004/10/07 445 445 436 439 18,000
2004/10/06 439 440 434 440 19,000
2004/10/05 440 440 434 439 16,000
2004/10/04 430 440 430 439 29,000
2004/10/01 428 429 421 427 23,000
2004/09/30 435 435 423 425 31,000
2004/09/29 420 420 420 420 7,000
2004/09/28 415 416 415 416 4,000
2004/09/27 414 416 410 414 27,000
2004/09/24 417 417 400 411 31,000
2004/09/22 420 424 415 422 26,000
2004/09/21 434 434 425 426 27,000
2004/09/17 428 440 428 439 45,000
2004/09/16 439 444 436 438 37,000
2004/09/15 448 451 444 447 16,000
2004/09/14 450 455 450 455 14,000
2004/09/13 461 461 451 455 16,000
2004/09/10 458 464 450 461 87,000
2004/09/09 457 459 454 454 14,000
2004/09/08 464 464 451 457 13,000
2004/09/07 470 471 457 467 126,000
2004/09/06 449 465 446 465 68,000
2004/09/03 452 452 450 450 38,000
2004/09/02 450 450 445 450 62,000
2004/09/01 443 444 437 443 13,000
2004/08/31 437 443 436 442 12,000
2004/08/30 445 446 436 437 46,000
2004/08/27 440 445 440 445 65,000
2004/08/26 437 438 437 437 10,000
2004/08/25 440 440 436 440 14,000
2004/08/24 440 440 438 440 10,000
2004/08/23 434 440 434 440 6,000
2004/08/20 429 436 427 434 19,000
2004/08/19 430 430 427 430 16,000
2004/08/18 435 435 432 432 8,000
2004/08/17 426 434 426 434 13,000
2004/08/16 432 433 430 431 22,000
2004/08/13 441 441 433 437 24,000
2004/08/12 426 440 426 440 31,000
2004/08/11 433 433 430 431 10,000
2004/08/10 435 435 428 433 51,000
2004/08/09 420 425 420 425 15,000
2004/08/06 418 425 417 423 17,000
2004/08/05 421 423 417 423 19,000
2004/08/04 417 425 414 425 46,000
2004/08/03 435 435 420 427 17,000
2004/08/02 428 430 426 430 16,000
2004/07/30 418 426 416 426 14,000
2004/07/29 423 423 405 413 13,000
2004/07/28 433 433 416 419 17,000
2004/07/27 411 425 411 423 35,000
2004/07/26 417 419 410 411 20,000
2004/07/23 420 429 417 427 33,000
2004/07/22 417 426 410 420 49,000
2004/07/21 430 433 423 432 31,000
2004/07/20 415 419 405 419 37,000
2004/07/16 421 422 416 419 20,000
2004/07/15 429 429 423 423 9,000
2004/07/14 431 435 430 430 16,000
2004/07/13 434 434 427 431 26,000
2004/07/12 435 437 425 434 103,000
2004/07/09 442 442 435 440 17,000
2004/07/08 439 443 433 442 14,000
2004/07/07 443 443 431 439 20,000
2004/07/06 444 444 436 444 18,000
2004/07/05 439 444 434 444 27,000
2004/07/02 456 456 446 446 22,000
2004/07/01 457 457 452 455 14,000
2004/06/30 460 460 455 457 56,000
2004/06/29 450 455 449 455 59,000
2004/06/28 447 450 445 450 20,000
2004/06/25 449 449 445 449 14,000
2004/06/24 450 450 446 447 20,000
2004/06/23 445 451 445 450 29,000
2004/06/22 451 451 449 450 7,000
2004/06/21 449 453 449 450 9,000
2004/06/18 459 459 442 448 15,000
2004/06/17 460 460 445 460 43,000
2004/06/16 432 462 432 462 125,000
2004/06/15 434 442 434 442 9,000
2004/06/14 449 449 434 444 28,000
2004/06/11 437 450 435 449 133,000
2004/06/10 429 440 425 440 65,000
2004/06/09 424 430 420 428 29,000
2004/06/08 426 429 416 427 18,000
2004/06/07 416 426 415 425 36,000
2004/06/04 409 414 400 414 23,000
2004/06/03 406 416 406 414 44,000
2004/06/02 415 415 405 407 14,000
2004/06/01 412 416 412 413 13,000
2004/05/31 420 420 407 412 50,000
2004/05/28 430 430 415 422 24,000
2004/05/27 415 435 410 430 80,000
2004/05/26 424 434 424 425 28,000
2004/05/25 423 428 420 424 17,000
2004/05/24 438 439 430 438 24,000
2004/05/21 434 440 432 440 76,000
2004/05/20 418 435 418 422 101,000
2004/05/19 409 416 405 411 54,000
2004/05/18 390 406 390 399 70,000
2004/05/17 410 410 393 396 85,000
2004/05/14 432 434 415 420 75,000
2004/05/13 449 449 436 442 29,000
2004/05/12 437 448 432 448 40,000
2004/05/11 435 447 430 447 64,000
2004/05/10 455 455 440 440 173,000
2004/05/07 449 460 449 460 69,000
2004/05/06 450 464 446 450 76,000
2004/04/30 442 453 442 448 42,000
2004/04/28 450 454 444 447 38,000
2004/04/27 450 451 441 450 48,000
2004/04/26 450 455 450 453 84,000
2004/04/23 455 455 438 448 63,000
2004/04/22 448 455 448 455 38,000
2004/04/21 458 458 450 453 48,000
2004/04/20 455 460 455 458 40,000
2004/04/19 453 461 445 453 64,000
2004/04/16 455 461 453 454 33,000
2004/04/15 473 473 455 457 38,000
2004/04/14 450 475 448 475 85,000
2004/04/13 457 460 455 459 17,000
2004/04/12 454 471 454 460 31,000
2004/04/09 466 466 450 459 89,000
2004/04/08 448 466 448 466 96,000
2004/04/07 435 458 432 458 167,000
2004/04/06 440 440 430 431 35,000
2004/04/05 444 444 436 439 76,000
2004/04/02 440 445 435 445 63,000
2004/04/01 447 450 440 445 57,000
2004/03/31 445 445 437 440 89,000
2004/03/30 440 448 440 445 88,000
2004/03/29 435 440 434 437 65,000
2004/03/26 459 461 454 455 106,000
2004/03/25 459 459 450 456 60,000
2004/03/24 450 453 442 449 77,000
2004/03/23 448 454 446 450 56,000
2004/03/22 453 455 440 450 71,000
2004/03/19 454 455 446 452 66,000
2004/03/18 460 460 444 450 107,000
2004/03/17 445 459 444 455 208,000
2004/03/16 435 452 433 448 181,000
2004/03/15 435 435 430 433 76,000
2004/03/12 432 437 428 435 80,000
2004/03/11 427 440 425 440 141,000
2004/03/10 438 439 431 434 39,000
2004/03/09 422 442 422 440 134,000
2004/03/08 433 433 418 425 103,000
2004/03/05 429 435 424 433 94,000
2004/03/04 420 426 415 426 67,000
2004/03/03 419 425 418 425 87,000
2004/03/02 425 426 406 418 154,000
2004/03/01 426 430 421 425 105,000
2004/02/27 440 440 414 432 101,000
2004/02/26 425 438 424 437 249,000
2004/02/25 420 422 410 421 70,000
2004/02/24 422 424 416 424 107,000
2004/02/23 426 428 420 422 103,000
2004/02/20 423 434 418 425 263,000
2004/02/19 398 425 395 418 270,000
2004/02/18 400 400 395 398 86,000
2004/02/17 389 399 389 399 102,000
2004/02/16 396 399 386 399 70,000
2004/02/13 382 400 382 394 223,000
2004/02/12 379 379 371 378 39,000
2004/02/10 381 383 369 376 63,000
2004/02/09 376 381 375 376 76,000
2004/02/06 376 376 366 372 78,000
2004/02/05 373 379 367 367 369,000
2004/02/04 382 386 377 386 109,000
2004/02/03 370 390 368 386 214,000
2004/02/02 368 368 361 365 36,000
2004/01/30 370 370 360 369 60,000
2004/01/29 362 369 360 369 51,000
2004/01/28 362 379 360 372 168,000
2004/01/27 365 365 357 361 101,000
2004/01/26 360 375 359 368 242,000
2004/01/23 335 363 335 360 253,000
2004/01/22 330 334 330 331 30,000
2004/01/21 324 334 324 330 25,000
2004/01/20 325 333 325 325 52,000
2004/01/19 327 330 320 330 87,000
2004/01/16 324 325 320 322 14,000
2004/01/15 331 331 324 324 17,000
2004/01/14 330 330 325 330 44,000
2004/01/13 328 331 325 330 29,000
2004/01/09 329 329 326 327 53,000
2004/01/08 323 327 323 324 33,000
2004/01/07 320 323 320 323 32,000
2004/01/06 322 322 316 320 18,000
2004/01/05 323 323 323 323 2,000

このページの先頭へ