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 |
---|---|---|---|---|---|
2012/12/28 | 525 | 534 | 524 | 530 | 71,000 |
2012/12/27 | 528 | 539 | 518 | 529 | 97,000 |
2012/12/26 | 530 | 531 | 511 | 528 | 73,000 |
2012/12/25 | 510 | 534 | 510 | 530 | 97,000 |
2012/12/21 | 542 | 544 | 500 | 500 | 129,000 |
2012/12/20 | 543 | 547 | 537 | 542 | 54,000 |
2012/12/19 | 544 | 552 | 544 | 548 | 51,000 |
2012/12/18 | 539 | 559 | 539 | 544 | 84,000 |
2012/12/17 | 540 | 543 | 531 | 532 | 122,000 |
2012/12/14 | 506 | 519 | 505 | 517 | 92,000 |
2012/12/13 | 502 | 510 | 502 | 509 | 42,000 |
2012/12/12 | 504 | 511 | 498 | 500 | 57,000 |
2012/12/11 | 499 | 500 | 496 | 500 | 45,000 |
2012/12/10 | 508 | 508 | 496 | 499 | 50,000 |
2012/12/07 | 492 | 505 | 492 | 503 | 43,000 |
2012/12/06 | 499 | 501 | 493 | 497 | 52,000 |
2012/12/05 | 495 | 498 | 495 | 497 | 71,000 |
2012/12/04 | 505 | 509 | 499 | 499 | 63,000 |
2012/12/03 | 489 | 507 | 489 | 504 | 75,000 |
2012/11/30 | 485 | 497 | 485 | 486 | 80,000 |
2012/11/29 | 498 | 505 | 486 | 488 | 71,000 |
2012/11/28 | 502 | 503 | 501 | 501 | 26,000 |
2012/11/27 | 503 | 515 | 503 | 507 | 39,000 |
2012/11/26 | 504 | 509 | 503 | 504 | 39,000 |
2012/11/22 | 506 | 515 | 493 | 510 | 46,000 |
2012/11/21 | 503 | 509 | 498 | 498 | 40,000 |
2012/11/20 | 511 | 515 | 498 | 501 | 35,000 |
2012/11/19 | 520 | 520 | 511 | 511 | 39,000 |
2012/11/16 | 505 | 520 | 505 | 518 | 118,000 |
2012/11/15 | 494 | 499 | 490 | 499 | 55,000 |
2012/11/14 | 474 | 500 | 474 | 496 | 117,000 |
2012/11/13 | 480 | 484 | 470 | 470 | 99,000 |
2012/11/12 | 533 | 533 | 471 | 473 | 176,000 |
2012/11/09 | 543 | 548 | 533 | 548 | 47,000 |
2012/11/08 | 528 | 534 | 528 | 533 | 19,000 |
2012/11/07 | 540 | 543 | 531 | 532 | 28,000 |
2012/11/06 | 539 | 542 | 537 | 542 | 11,000 |
2012/11/05 | 549 | 549 | 541 | 546 | 13,000 |
2012/11/02 | 539 | 556 | 534 | 550 | 43,000 |
2012/11/01 | 522 | 535 | 521 | 529 | 37,000 |
2012/10/31 | 518 | 524 | 515 | 516 | 27,000 |
2012/10/30 | 523 | 529 | 517 | 520 | 41,000 |
2012/10/29 | 527 | 534 | 522 | 529 | 30,000 |
2012/10/26 | 541 | 541 | 526 | 527 | 53,000 |
2012/10/25 | 537 | 548 | 535 | 542 | 30,000 |
2012/10/24 | 535 | 544 | 530 | 542 | 39,000 |
2012/10/23 | 543 | 546 | 540 | 540 | 56,000 |
2012/10/22 | 549 | 553 | 549 | 553 | 11,000 |
2012/10/19 | 549 | 549 | 537 | 549 | 25,000 |
2012/10/18 | 558 | 558 | 543 | 547 | 35,000 |
2012/10/17 | 551 | 564 | 546 | 557 | 51,000 |
2012/10/16 | 544 | 570 | 544 | 551 | 80,000 |
2012/10/15 | 528 | 536 | 525 | 534 | 24,000 |
2012/10/12 | 540 | 544 | 536 | 537 | 44,000 |
2012/10/11 | 541 | 542 | 533 | 535 | 32,000 |
2012/10/10 | 538 | 543 | 538 | 542 | 56,000 |
2012/10/09 | 538 | 548 | 538 | 548 | 23,000 |
2012/10/05 | 548 | 548 | 544 | 544 | 26,000 |
2012/10/04 | 540 | 547 | 540 | 542 | 27,000 |
2012/10/03 | 523 | 540 | 522 | 534 | 40,000 |
2012/10/02 | 533 | 533 | 523 | 525 | 49,000 |
2012/10/01 | 539 | 539 | 531 | 536 | 40,000 |
2012/09/28 | 538 | 545 | 525 | 530 | 70,000 |
2012/09/27 | 548 | 550 | 538 | 544 | 60,000 |
2012/09/26 | 568 | 569 | 547 | 551 | 158,000 |
2012/09/25 | 533 | 574 | 527 | 572 | 151,000 |
2012/09/24 | 510 | 538 | 510 | 538 | 172,000 |
2012/09/21 | 515 | 515 | 502 | 502 | 36,000 |
2012/09/20 | 519 | 521 | 511 | 513 | 16,000 |
2012/09/19 | 512 | 530 | 507 | 519 | 84,000 |
2012/09/18 | 506 | 524 | 503 | 504 | 92,000 |
2012/09/14 | 483 | 505 | 483 | 505 | 57,000 |
2012/09/13 | 478 | 490 | 475 | 480 | 52,000 |
2012/09/12 | 475 | 490 | 475 | 483 | 39,000 |
2012/09/11 | 475 | 488 | 475 | 475 | 54,000 |
2012/09/10 | 490 | 490 | 475 | 476 | 65,000 |
2012/09/07 | 489 | 489 | 484 | 485 | 59,000 |
2012/09/06 | 495 | 495 | 480 | 481 | 80,000 |
2012/09/05 | 496 | 499 | 496 | 499 | 27,000 |
2012/09/04 | 504 | 504 | 497 | 497 | 27,000 |
2012/09/03 | 501 | 509 | 497 | 501 | 48,000 |
2012/08/31 | 500 | 512 | 500 | 500 | 68,000 |
2012/08/30 | 518 | 519 | 502 | 502 | 40,000 |
2012/08/29 | 532 | 542 | 518 | 518 | 39,000 |
2012/08/28 | 535 | 537 | 527 | 532 | 38,000 |
2012/08/27 | 535 | 548 | 525 | 534 | 75,000 |
2012/08/24 | 535 | 535 | 528 | 528 | 18,000 |
2012/08/23 | 536 | 540 | 536 | 536 | 19,000 |
2012/08/22 | 541 | 542 | 531 | 542 | 26,000 |
2012/08/21 | 547 | 549 | 536 | 541 | 28,000 |
2012/08/20 | 548 | 549 | 543 | 548 | 17,000 |
2012/08/17 | 529 | 546 | 528 | 546 | 31,000 |
2012/08/16 | 523 | 535 | 523 | 526 | 30,000 |
2012/08/15 | 547 | 551 | 523 | 523 | 41,000 |
2012/08/14 | 538 | 554 | 537 | 546 | 48,000 |
2012/08/13 | 563 | 565 | 527 | 540 | 74,000 |
2012/08/10 | 602 | 602 | 560 | 560 | 155,000 |
2012/08/09 | 544 | 562 | 544 | 562 | 52,000 |
2012/08/08 | 541 | 541 | 532 | 534 | 37,000 |
2012/08/07 | 527 | 537 | 522 | 536 | 55,000 |
2012/08/06 | 526 | 526 | 516 | 520 | 12,000 |
2012/08/03 | 527 | 527 | 507 | 525 | 27,000 |
2012/08/02 | 529 | 538 | 518 | 527 | 49,000 |
2012/08/01 | 526 | 532 | 524 | 528 | 51,000 |
2012/07/31 | 507 | 565 | 507 | 540 | 136,000 |
2012/07/30 | 526 | 526 | 499 | 507 | 48,000 |
2012/07/27 | 539 | 548 | 520 | 526 | 49,000 |
2012/07/26 | 502 | 533 | 502 | 533 | 71,000 |
2012/07/25 | 500 | 500 | 493 | 494 | 74,000 |
2012/07/24 | 510 | 513 | 505 | 508 | 62,000 |
2012/07/23 | 530 | 530 | 510 | 510 | 49,000 |
2012/07/20 | 540 | 540 | 533 | 537 | 77,000 |
2012/07/19 | 542 | 545 | 536 | 536 | 50,000 |
2012/07/18 | 561 | 561 | 550 | 550 | 29,000 |
2012/07/17 | 566 | 576 | 561 | 561 | 60,000 |
2012/07/13 | 552 | 568 | 551 | 566 | 88,000 |
2012/07/12 | 550 | 557 | 537 | 544 | 58,000 |
2012/07/11 | 555 | 555 | 544 | 549 | 47,000 |
2012/07/10 | 566 | 567 | 555 | 556 | 91,000 |
2012/07/09 | 559 | 566 | 553 | 565 | 64,000 |
2012/07/06 | 556 | 559 | 545 | 552 | 90,000 |
2012/07/05 | 555 | 558 | 551 | 553 | 126,000 |
2012/07/04 | 533 | 558 | 533 | 555 | 171,000 |
2012/07/03 | 535 | 545 | 529 | 535 | 159,000 |
2012/07/02 | 542 | 544 | 532 | 533 | 107,000 |
2012/06/29 | 549 | 549 | 533 | 543 | 192,000 |
2012/06/28 | 533 | 543 | 533 | 541 | 140,000 |
2012/06/27 | 523 | 543 | 518 | 539 | 109,000 |
2012/06/26 | 539 | 541 | 522 | 523 | 125,000 |
2012/06/25 | 545 | 557 | 542 | 549 | 232,000 |
2012/06/22 | 533 | 546 | 528 | 544 | 111,000 |
2012/06/21 | 532 | 545 | 529 | 543 | 117,000 |
2012/06/20 | 510 | 532 | 510 | 529 | 67,000 |
2012/06/19 | 527 | 527 | 508 | 509 | 95,000 |
2012/06/18 | 510 | 533 | 510 | 526 | 107,000 |
2012/06/15 | 503 | 513 | 501 | 501 | 127,000 |
2012/06/14 | 498 | 507 | 495 | 503 | 97,000 |
2012/06/13 | 514 | 523 | 496 | 498 | 224,000 |
2012/06/12 | 529 | 529 | 515 | 524 | 55,000 |
2012/06/11 | 531 | 533 | 526 | 529 | 142,000 |
2012/06/08 | 531 | 534 | 524 | 531 | 179,000 |
2012/06/07 | 530 | 534 | 526 | 531 | 159,000 |
2012/06/06 | 518 | 535 | 509 | 528 | 122,000 |
2012/06/05 | 512 | 520 | 504 | 509 | 160,000 |
2012/06/04 | 495 | 507 | 495 | 507 | 105,000 |
2012/06/01 | 523 | 525 | 501 | 504 | 191,000 |
2012/05/31 | 522 | 529 | 511 | 528 | 285,000 |
2012/05/30 | 498 | 524 | 493 | 520 | 403,000 |
2012/05/29 | 465 | 494 | 457 | 486 | 257,000 |
2012/05/28 | 503 | 508 | 452 | 457 | 516,000 |
2012/05/25 | 507 | 524 | 507 | 507 | 200,000 |
2012/05/24 | 508 | 510 | 498 | 507 | 199,000 |
2012/05/23 | 507 | 520 | 503 | 508 | 213,000 |
2012/05/22 | 509 | 515 | 501 | 505 | 151,000 |
2012/05/21 | 497 | 522 | 497 | 505 | 201,000 |
2012/05/18 | 502 | 502 | 485 | 500 | 291,000 |
2012/05/17 | 515 | 532 | 502 | 530 | 200,000 |
2012/05/16 | 510 | 551 | 510 | 532 | 307,000 |
2012/05/15 | 555 | 555 | 516 | 520 | 324,000 |
2012/05/14 | 561 | 588 | 554 | 557 | 502,000 |
2012/05/11 | 644 | 659 | 633 | 635 | 183,000 |
2012/05/10 | 631 | 646 | 622 | 643 | 71,000 |
2012/05/09 | 628 | 635 | 621 | 632 | 85,000 |
2012/05/08 | 622 | 642 | 620 | 638 | 72,000 |
2012/05/07 | 650 | 660 | 626 | 626 | 89,000 |
2012/05/02 | 662 | 669 | 658 | 666 | 121,000 |
2012/05/01 | 654 | 660 | 652 | 653 | 73,000 |
2012/04/27 | 664 | 664 | 653 | 664 | 78,000 |
2012/04/26 | 678 | 679 | 651 | 656 | 167,000 |
2012/04/25 | 655 | 681 | 655 | 681 | 100,000 |
2012/04/24 | 660 | 661 | 653 | 655 | 149,000 |
2012/04/23 | 698 | 699 | 669 | 670 | 345,000 |
2012/04/20 | 666 | 671 | 666 | 668 | 160,000 |
2012/04/19 | 658 | 668 | 658 | 668 | 70,000 |
2012/04/18 | 662 | 668 | 659 | 667 | 150,000 |
2012/04/17 | 640 | 655 | 640 | 652 | 120,000 |
2012/04/16 | 628 | 631 | 621 | 630 | 87,000 |
2012/04/13 | 632 | 642 | 628 | 631 | 173,000 |
2012/04/12 | 610 | 633 | 604 | 630 | 133,000 |
2012/04/11 | 602 | 617 | 594 | 610 | 188,000 |
2012/04/10 | 613 | 629 | 607 | 608 | 142,000 |
2012/04/09 | 610 | 621 | 603 | 618 | 83,000 |
2012/04/06 | 640 | 644 | 611 | 614 | 159,000 |
2012/04/05 | 626 | 640 | 621 | 637 | 66,000 |
2012/04/04 | 646 | 646 | 625 | 628 | 86,000 |
2012/04/03 | 650 | 655 | 648 | 653 | 76,000 |
2012/04/02 | 673 | 674 | 648 | 650 | 148,000 |
2012/03/30 | 670 | 681 | 662 | 677 | 101,000 |
2012/03/29 | 678 | 678 | 666 | 671 | 81,000 |
2012/03/28 | 681 | 681 | 662 | 668 | 183,000 |
2012/03/27 | 675 | 691 | 674 | 691 | 157,000 |
2012/03/26 | 673 | 680 | 670 | 674 | 72,000 |
2012/03/23 | 674 | 678 | 667 | 670 | 193,000 |
2012/03/22 | 697 | 705 | 671 | 674 | 287,000 |
2012/03/21 | 719 | 719 | 686 | 687 | 238,000 |
2012/03/19 | 722 | 727 | 714 | 720 | 183,000 |
2012/03/16 | 704 | 735 | 699 | 720 | 573,000 |
2012/03/15 | 697 | 703 | 692 | 701 | 181,000 |
2012/03/14 | 693 | 716 | 692 | 694 | 310,000 |
2012/03/13 | 663 | 706 | 663 | 691 | 546,000 |
2012/03/12 | 629 | 669 | 629 | 662 | 460,000 |
2012/03/09 | 611 | 631 | 611 | 629 | 212,000 |
2012/03/08 | 617 | 620 | 615 | 617 | 147,000 |
2012/03/07 | 620 | 622 | 609 | 617 | 152,000 |
2012/03/06 | 620 | 628 | 614 | 619 | 130,000 |
2012/03/05 | 630 | 637 | 622 | 623 | 77,000 |
2012/03/02 | 633 | 636 | 626 | 631 | 94,000 |
2012/03/01 | 636 | 637 | 625 | 627 | 94,000 |
2012/02/29 | 647 | 649 | 623 | 626 | 90,000 |
2012/02/28 | 642 | 649 | 634 | 647 | 117,000 |
2012/02/27 | 655 | 661 | 641 | 642 | 142,000 |
2012/02/24 | 644 | 655 | 638 | 649 | 244,000 |
2012/02/23 | 619 | 638 | 613 | 637 | 212,000 |
2012/02/22 | 610 | 620 | 610 | 618 | 134,000 |
2012/02/21 | 617 | 618 | 608 | 616 | 99,000 |
2012/02/20 | 616 | 620 | 611 | 617 | 163,000 |
2012/02/17 | 614 | 620 | 612 | 615 | 71,000 |
2012/02/16 | 618 | 626 | 611 | 611 | 116,000 |
2012/02/15 | 619 | 620 | 607 | 618 | 167,000 |
2012/02/14 | 611 | 626 | 610 | 626 | 162,000 |
2012/02/13 | 604 | 612 | 604 | 607 | 190,000 |
2012/02/10 | 624 | 633 | 605 | 614 | 328,000 |
2012/02/09 | 616 | 620 | 611 | 614 | 253,000 |
2012/02/08 | 631 | 637 | 612 | 614 | 211,000 |
2012/02/07 | 608 | 633 | 608 | 631 | 186,000 |
2012/02/06 | 603 | 624 | 598 | 618 | 156,000 |
2012/02/03 | 592 | 607 | 592 | 601 | 61,000 |
2012/02/02 | 605 | 605 | 598 | 600 | 89,000 |
2012/02/01 | 609 | 628 | 600 | 601 | 246,000 |
2012/01/31 | 600 | 609 | 597 | 608 | 82,000 |
2012/01/30 | 604 | 605 | 599 | 604 | 73,000 |
2012/01/27 | 599 | 604 | 594 | 604 | 152,000 |
2012/01/26 | 595 | 602 | 594 | 600 | 172,000 |
2012/01/25 | 586 | 598 | 583 | 598 | 254,000 |
2012/01/24 | 589 | 592 | 575 | 585 | 260,000 |
2012/01/23 | 550 | 582 | 542 | 580 | 374,000 |
2012/01/20 | 571 | 575 | 551 | 560 | 451,000 |
2012/01/19 | 535 | 577 | 533 | 569 | 725,000 |
2012/01/18 | 496 | 547 | 496 | 542 | 730,000 |
2012/01/17 | 519 | 528 | 487 | 503 | 1,186,000 |
2012/01/16 | 590 | 590 | 522 | 526 | 990,000 |
2012/01/13 | 629 | 635 | 600 | 610 | 375,000 |
2012/01/12 | 617 | 642 | 616 | 640 | 200,000 |
2012/01/11 | 608 | 623 | 602 | 618 | 99,000 |
2012/01/10 | 607 | 613 | 603 | 608 | 106,000 |
2012/01/06 | 603 | 610 | 597 | 603 | 110,000 |
2012/01/05 | 606 | 608 | 594 | 601 | 141,000 |
2012/01/04 | 604 | 613 | 597 | 606 | 146,000 |