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
2007/12/28 993 1,001 976 976 132,000
2007/12/27 1,042 1,042 1,008 1,021 148,000
2007/12/26 983 1,031 983 1,028 261,000
2007/12/25 967 987 965 984 290,000
2007/12/21 975 978 960 970 179,000
2007/12/20 987 991 972 974 152,000
2007/12/19 981 999 980 987 178,000
2007/12/18 985 991 961 986 211,000
2007/12/17 1,009 1,010 981 993 179,000
2007/12/14 1,010 1,030 998 1,011 277,000
2007/12/13 1,045 1,045 1,020 1,023 185,000
2007/12/12 1,013 1,052 1,009 1,049 354,000
2007/12/11 1,000 1,023 1,000 1,021 225,000
2007/12/10 998 1,002 990 997 275,000
2007/12/07 980 999 980 998 256,000
2007/12/06 990 993 980 988 174,000
2007/12/05 958 990 956 988 234,000
2007/12/04 1,000 1,002 975 978 251,000
2007/12/03 993 1,002 991 999 397,000
2007/11/30 949 987 947 982 529,000
2007/11/29 958 974 953 959 293,000
2007/11/28 926 959 926 954 442,000
2007/11/27 908 933 907 926 674,000
2007/11/26 878 927 878 918 333,000
2007/11/22 874 898 861 887 532,000
2007/11/21 816 886 816 884 999,000
2007/11/20 755 786 733 786 333,000
2007/11/19 789 802 760 762 270,000
2007/11/16 792 792 753 786 416,000
2007/11/15 887 887 800 807 843,000
2007/11/13 685 694 672 687 188,000
2007/11/12 677 693 664 685 206,000
2007/11/09 704 709 685 687 278,000
2007/11/08 713 716 693 701 246,000
2007/11/07 774 774 744 746 86,000
2007/11/06 764 765 752 755 191,000
2007/11/05 777 778 754 755 111,000
2007/11/02 795 795 782 785 69,000
2007/11/01 790 809 790 805 67,000
2007/10/31 770 800 769 800 144,000
2007/10/30 766 772 755 771 171,000
2007/10/29 765 781 760 770 151,000
2007/10/26 747 758 743 758 90,000
2007/10/25 740 750 740 746 96,000
2007/10/24 745 756 744 745 140,000
2007/10/23 754 762 747 748 59,000
2007/10/22 730 749 730 744 86,000
2007/10/19 766 766 753 760 36,000
2007/10/18 741 778 741 776 133,000
2007/10/17 761 777 727 739 189,000
2007/10/16 798 798 752 753 134,000
2007/10/15 807 810 791 797 47,000
2007/10/12 805 815 795 797 67,000
2007/10/11 789 798 782 795 60,000
2007/10/10 803 810 780 781 120,000
2007/10/09 777 803 777 793 111,000
2007/10/05 800 800 779 782 155,000
2007/10/04 810 810 796 799 77,000
2007/10/03 821 822 809 818 102,000
2007/10/02 849 850 814 820 98,000
2007/10/01 841 849 825 838 68,000
2007/09/28 847 855 829 844 102,000
2007/09/27 820 840 816 840 49,000
2007/09/26 797 810 790 810 73,000
2007/09/25 778 788 776 787 39,000
2007/09/21 776 785 754 762 156,000
2007/09/20 799 806 790 800 203,000
2007/09/19 766 783 762 779 71,000
2007/09/18 765 770 756 756 36,000
2007/09/14 743 769 743 764 155,000
2007/09/13 767 770 750 753 143,000
2007/09/12 782 800 772 777 63,000
2007/09/11 781 796 756 773 159,000
2007/09/10 786 796 779 782 120,000
2007/09/07 805 822 800 810 99,000
2007/09/06 830 830 790 815 144,000
2007/09/05 851 854 831 834 47,000
2007/09/04 858 858 849 854 27,000
2007/09/03 854 859 852 855 46,000
2007/08/31 840 849 833 849 88,000
2007/08/30 846 846 817 820 123,000
2007/08/29 842 842 820 826 97,000
2007/08/28 851 856 836 852 49,000
2007/08/27 856 858 850 851 100,000
2007/08/24 853 853 833 846 58,000
2007/08/23 825 856 825 856 83,000
2007/08/22 826 840 820 821 120,000
2007/08/21 834 862 820 845 125,000
2007/08/20 823 850 823 833 115,000
2007/08/17 878 882 800 803 203,000
2007/08/16 857 876 834 876 172,000
2007/08/15 890 901 875 877 86,000
2007/08/14 912 922 895 909 116,000
2007/08/13 910 924 904 912 107,000
2007/08/10 965 965 893 900 247,000
2007/08/09 921 947 916 935 268,000
2007/08/08 903 915 903 913 247,000
2007/08/07 888 904 882 883 81,000
2007/08/06 853 884 851 880 251,000
2007/08/03 916 917 880 882 160,000
2007/08/02 924 930 910 916 119,000
2007/08/01 963 963 908 914 119,000
2007/07/31 936 958 925 953 127,000
2007/07/30 929 956 925 956 86,000
2007/07/27 946 948 916 939 126,000
2007/07/26 995 995 956 956 135,000
2007/07/25 980 1,000 977 999 101,000
2007/07/24 1,006 1,007 983 998 123,000
2007/07/23 1,010 1,010 965 1,004 151,000
2007/07/20 1,001 1,013 992 1,008 145,000
2007/07/19 996 1,012 981 1,000 161,000
2007/07/18 1,022 1,025 984 1,003 115,000
2007/07/17 1,025 1,048 1,010 1,010 176,000
2007/07/13 1,003 1,023 1,001 1,014 165,000
2007/07/12 1,029 1,060 980 1,001 360,000
2007/07/11 1,025 1,035 1,006 1,031 240,000
2007/07/10 1,024 1,043 1,021 1,035 280,000
2007/07/09 1,031 1,031 1,019 1,024 119,000
2007/07/06 1,019 1,028 1,000 1,016 178,000
2007/07/05 1,021 1,049 1,000 1,033 726,000
2007/07/04 959 986 952 981 224,000
2007/07/03 959 960 948 953 135,000
2007/07/02 941 956 941 956 240,000
2007/06/29 940 940 928 935 99,000
2007/06/28 910 930 905 930 148,000
2007/06/27 922 922 895 898 186,000
2007/06/26 915 920 908 918 92,000
2007/06/25 917 930 911 915 91,000
2007/06/22 923 929 922 927 60,000
2007/06/21 921 927 920 923 109,000
2007/06/20 913 940 913 934 193,000
2007/06/19 904 930 904 923 231,000
2007/06/18 920 925 910 913 184,000
2007/06/15 884 909 878 898 375,000
2007/06/14 882 888 877 879 126,000
2007/06/13 889 889 878 880 221,000
2007/06/12 901 903 889 889 250,000
2007/06/11 909 910 891 901 164,000
2007/06/08 921 926 879 890 418,000
2007/06/07 915 942 911 941 180,000
2007/06/06 900 919 890 917 108,000
2007/06/05 913 913 900 907 83,000
2007/06/04 914 914 894 903 135,000
2007/06/01 886 890 882 885 99,000
2007/05/31 878 888 874 886 104,000
2007/05/30 875 891 855 869 202,000
2007/05/29 884 888 878 885 128,000
2007/05/28 849 891 849 887 238,000
2007/05/25 842 866 837 848 230,000
2007/05/24 862 863 842 843 375,000
2007/05/23 919 937 876 876 266,000
2007/05/22 932 974 931 969 195,000
2007/05/21 909 942 901 942 346,000
2007/05/18 922 922 863 869 289,000
2007/05/17 936 962 936 957 191,000
2007/05/16 922 924 885 924 215,000
2007/05/15 960 961 924 926 159,000
2007/05/14 959 970 947 950 132,000
2007/05/11 985 985 934 939 278,000
2007/05/10 999 1,003 992 995 140,000
2007/05/09 1,013 1,022 995 995 210,000
2007/05/08 1,040 1,047 1,022 1,029 72,000
2007/05/07 1,037 1,052 1,028 1,051 116,000
2007/05/02 1,037 1,040 1,012 1,021 74,000
2007/05/01 1,039 1,056 1,034 1,037 209,000
2007/04/27 983 1,020 983 1,020 176,000
2007/04/26 987 998 976 990 150,000
2007/04/25 984 998 978 991 144,000
2007/04/24 1,016 1,016 967 985 272,000
2007/04/23 994 1,015 994 1,007 72,000
2007/04/20 1,007 1,009 998 1,000 91,000
2007/04/19 1,010 1,015 1,001 1,007 184,000
2007/04/18 1,024 1,034 1,012 1,030 116,000
2007/04/17 1,018 1,039 1,003 1,018 215,000
2007/04/16 1,040 1,047 1,002 1,017 227,000
2007/04/13 1,050 1,062 1,046 1,048 191,000
2007/04/12 1,021 1,047 1,019 1,043 146,000
2007/04/11 1,043 1,072 1,041 1,058 206,000
2007/04/10 1,055 1,066 1,035 1,039 184,000
2007/04/09 1,017 1,079 1,010 1,075 507,000
2007/04/06 1,010 1,018 995 1,011 280,000
2007/04/05 976 1,019 975 1,018 318,000
2007/04/04 939 985 930 985 339,000
2007/04/03 901 930 901 929 190,000
2007/04/02 937 937 902 902 118,000
2007/03/30 924 930 917 928 232,000
2007/03/29 900 920 900 917 268,000
2007/03/28 921 935 890 907 479,000
2007/03/27 884 921 884 920 226,000
2007/03/26 886 899 880 898 109,000
2007/03/23 890 891 881 887 128,000
2007/03/22 882 892 882 891 96,000
2007/03/20 890 894 876 879 148,000
2007/03/19 880 890 880 886 102,000
2007/03/16 888 888 873 876 165,000
2007/03/15 835 890 835 886 227,000
2007/03/14 838 844 830 838 189,000
2007/03/13 834 853 833 848 154,000
2007/03/12 863 871 817 828 350,000
2007/03/09 867 876 861 861 101,000
2007/03/08 858 869 855 867 78,000
2007/03/07 856 877 856 861 83,000
2007/03/06 839 878 830 844 156,000
2007/03/05 886 886 828 842 138,000
2007/03/02 903 903 880 896 118,000
2007/03/01 903 905 893 902 220,000
2007/02/28 834 903 834 903 178,000
2007/02/27 917 917 912 914 88,000
2007/02/26 917 920 908 915 96,000
2007/02/23 916 920 915 916 103,000
2007/02/22 941 949 910 918 309,000
2007/02/21 931 949 931 939 63,000
2007/02/20 930 937 917 930 64,000
2007/02/19 912 941 910 940 65,000
2007/02/16 914 920 906 920 57,000
2007/02/15 925 926 912 924 89,000
2007/02/14 915 932 905 930 85,000
2007/02/13 946 946 926 935 73,000
2007/02/09 968 968 937 944 233,000
2007/02/08 957 964 955 958 151,000
2007/02/07 957 968 956 964 87,000
2007/02/06 950 956 940 952 121,000
2007/02/05 932 942 931 940 110,000
2007/02/02 910 945 910 942 142,000
2007/02/01 900 909 898 906 81,000
2007/01/31 899 900 893 898 54,000
2007/01/30 906 906 886 890 52,000
2007/01/29 900 920 899 910 51,000
2007/01/26 880 885 870 881 38,000
2007/01/25 880 898 871 879 106,000
2007/01/24 848 872 847 872 107,000
2007/01/23 852 857 847 848 58,000
2007/01/22 845 854 840 853 74,000
2007/01/19 845 848 844 847 44,000
2007/01/18 850 854 846 846 36,000
2007/01/17 850 852 830 846 90,000
2007/01/16 852 856 846 851 61,000
2007/01/15 831 850 831 849 56,000
2007/01/12 824 832 824 830 63,000
2007/01/11 810 824 810 814 61,000
2007/01/10 837 837 805 811 64,000
2007/01/09 817 840 817 837 25,000
2007/01/05 840 840 816 816 63,000
2007/01/04 832 842 832 836 26,000

このページの先頭へ