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 |
---|---|---|---|---|---|
2013/12/30 | 654 | 659 | 650 | 657 | 60,000 |
2013/12/27 | 642 | 653 | 642 | 653 | 55,000 |
2013/12/26 | 624 | 650 | 624 | 646 | 80,000 |
2013/12/25 | 621 | 629 | 619 | 624 | 97,000 |
2013/12/24 | 645 | 650 | 630 | 632 | 70,000 |
2013/12/20 | 640 | 655 | 638 | 652 | 145,000 |
2013/12/19 | 638 | 645 | 632 | 641 | 98,000 |
2013/12/18 | 643 | 653 | 642 | 646 | 140,000 |
2013/12/17 | 622 | 630 | 616 | 623 | 46,000 |
2013/12/16 | 633 | 640 | 623 | 624 | 60,000 |
2013/12/13 | 632 | 651 | 625 | 639 | 176,000 |
2013/12/12 | 645 | 649 | 627 | 638 | 59,000 |
2013/12/11 | 651 | 655 | 645 | 652 | 58,000 |
2013/12/10 | 644 | 653 | 641 | 652 | 58,000 |
2013/12/09 | 629 | 638 | 629 | 637 | 45,000 |
2013/12/06 | 625 | 629 | 623 | 624 | 51,000 |
2013/12/05 | 604 | 625 | 604 | 625 | 97,000 |
2013/12/04 | 614 | 614 | 605 | 605 | 103,000 |
2013/12/03 | 628 | 628 | 614 | 615 | 62,000 |
2013/12/02 | 622 | 626 | 618 | 620 | 79,000 |
2013/11/29 | 623 | 626 | 612 | 619 | 72,000 |
2013/11/28 | 632 | 633 | 623 | 623 | 92,000 |
2013/11/27 | 637 | 640 | 627 | 628 | 105,000 |
2013/11/26 | 628 | 640 | 627 | 634 | 63,000 |
2013/11/25 | 649 | 649 | 630 | 631 | 79,000 |
2013/11/22 | 649 | 653 | 637 | 642 | 71,000 |
2013/11/21 | 641 | 665 | 641 | 650 | 79,000 |
2013/11/20 | 671 | 673 | 634 | 641 | 271,000 |
2013/11/19 | 679 | 679 | 671 | 671 | 44,000 |
2013/11/18 | 684 | 684 | 671 | 675 | 36,000 |
2013/11/15 | 659 | 684 | 656 | 671 | 157,000 |
2013/11/14 | 646 | 655 | 643 | 649 | 97,000 |
2013/11/13 | 647 | 651 | 640 | 649 | 76,000 |
2013/11/12 | 637 | 661 | 626 | 637 | 128,000 |
2013/11/11 | 656 | 658 | 619 | 627 | 192,000 |
2013/11/08 | 689 | 691 | 680 | 682 | 67,000 |
2013/11/07 | 716 | 716 | 686 | 689 | 69,000 |
2013/11/06 | 719 | 719 | 710 | 710 | 26,000 |
2013/11/05 | 709 | 725 | 704 | 719 | 76,000 |
2013/11/01 | 699 | 704 | 685 | 693 | 47,000 |
2013/10/31 | 696 | 709 | 686 | 691 | 82,000 |
2013/10/30 | 712 | 731 | 695 | 695 | 181,000 |
2013/10/29 | 700 | 715 | 694 | 711 | 73,000 |
2013/10/28 | 695 | 705 | 692 | 699 | 54,000 |
2013/10/25 | 693 | 696 | 682 | 685 | 93,000 |
2013/10/24 | 697 | 700 | 673 | 693 | 98,000 |
2013/10/23 | 710 | 715 | 702 | 702 | 43,000 |
2013/10/22 | 704 | 715 | 704 | 714 | 76,000 |
2013/10/21 | 712 | 715 | 704 | 712 | 65,000 |
2013/10/18 | 712 | 715 | 708 | 712 | 45,000 |
2013/10/17 | 726 | 727 | 716 | 718 | 63,000 |
2013/10/16 | 730 | 733 | 727 | 731 | 41,000 |
2013/10/15 | 733 | 734 | 729 | 730 | 72,000 |
2013/10/11 | 695 | 750 | 694 | 745 | 255,000 |
2013/10/10 | 676 | 680 | 666 | 669 | 126,000 |
2013/10/09 | 685 | 685 | 652 | 668 | 126,000 |
2013/10/08 | 682 | 683 | 650 | 675 | 207,000 |
2013/10/07 | 686 | 690 | 682 | 682 | 48,000 |
2013/10/04 | 701 | 702 | 683 | 692 | 26,000 |
2013/10/03 | 709 | 709 | 699 | 701 | 30,000 |
2013/10/02 | 715 | 717 | 701 | 704 | 59,000 |
2013/10/01 | 717 | 742 | 712 | 723 | 108,000 |
2013/09/30 | 707 | 718 | 701 | 718 | 59,000 |
2013/09/27 | 714 | 725 | 714 | 716 | 44,000 |
2013/09/26 | 705 | 717 | 701 | 709 | 79,000 |
2013/09/25 | 727 | 727 | 709 | 711 | 42,000 |
2013/09/24 | 718 | 724 | 707 | 722 | 105,000 |
2013/09/20 | 738 | 765 | 705 | 713 | 175,000 |
2013/09/19 | 740 | 742 | 708 | 724 | 104,000 |
2013/09/18 | 762 | 762 | 735 | 738 | 52,000 |
2013/09/17 | 767 | 770 | 734 | 751 | 41,000 |
2013/09/13 | 751 | 767 | 751 | 767 | 71,000 |
2013/09/12 | 766 | 766 | 758 | 764 | 15,000 |
2013/09/11 | 775 | 775 | 764 | 767 | 30,000 |
2013/09/10 | 771 | 776 | 758 | 776 | 51,000 |
2013/09/09 | 759 | 776 | 759 | 771 | 47,000 |
2013/09/06 | 745 | 756 | 737 | 747 | 27,000 |
2013/09/05 | 764 | 764 | 745 | 747 | 29,000 |
2013/09/04 | 744 | 767 | 734 | 767 | 57,000 |
2013/09/03 | 723 | 745 | 723 | 745 | 76,000 |
2013/09/02 | 700 | 712 | 700 | 705 | 36,000 |
2013/08/30 | 720 | 724 | 698 | 700 | 90,000 |
2013/08/29 | 725 | 733 | 713 | 720 | 43,000 |
2013/08/28 | 728 | 738 | 708 | 725 | 89,000 |
2013/08/27 | 699 | 740 | 695 | 738 | 77,000 |
2013/08/26 | 701 | 702 | 691 | 699 | 46,000 |
2013/08/23 | 730 | 749 | 695 | 698 | 97,000 |
2013/08/22 | 698 | 731 | 689 | 730 | 87,000 |
2013/08/21 | 708 | 709 | 685 | 688 | 43,000 |
2013/08/20 | 710 | 710 | 700 | 700 | 20,000 |
2013/08/19 | 707 | 712 | 704 | 710 | 34,000 |
2013/08/16 | 699 | 703 | 695 | 695 | 33,000 |
2013/08/15 | 702 | 704 | 698 | 698 | 45,000 |
2013/08/14 | 712 | 712 | 689 | 702 | 60,000 |
2013/08/13 | 692 | 700 | 677 | 697 | 104,000 |
2013/08/12 | 679 | 690 | 665 | 678 | 121,000 |
2013/08/09 | 704 | 707 | 692 | 699 | 83,000 |
2013/08/08 | 706 | 715 | 705 | 706 | 55,000 |
2013/08/07 | 710 | 713 | 701 | 706 | 43,000 |
2013/08/06 | 700 | 714 | 696 | 710 | 51,000 |
2013/08/05 | 711 | 717 | 701 | 704 | 45,000 |
2013/08/02 | 742 | 742 | 713 | 726 | 53,000 |
2013/08/01 | 696 | 710 | 695 | 706 | 74,000 |
2013/07/31 | 687 | 708 | 687 | 696 | 42,000 |
2013/07/30 | 681 | 708 | 681 | 701 | 53,000 |
2013/07/29 | 723 | 723 | 684 | 691 | 88,000 |
2013/07/26 | 729 | 733 | 722 | 722 | 56,000 |
2013/07/25 | 744 | 750 | 728 | 729 | 58,000 |
2013/07/24 | 767 | 767 | 719 | 729 | 76,000 |
2013/07/23 | 781 | 781 | 751 | 753 | 102,000 |
2013/07/22 | 765 | 798 | 761 | 795 | 181,000 |
2013/07/19 | 768 | 768 | 745 | 750 | 130,000 |
2013/07/18 | 760 | 762 | 745 | 753 | 107,000 |
2013/07/17 | 761 | 769 | 753 | 764 | 61,000 |
2013/07/16 | 762 | 777 | 760 | 763 | 85,000 |
2013/07/12 | 737 | 761 | 737 | 761 | 143,000 |
2013/07/11 | 754 | 763 | 736 | 737 | 171,000 |
2013/07/10 | 743 | 817 | 742 | 749 | 488,000 |
2013/07/09 | 698 | 745 | 697 | 733 | 215,000 |
2013/07/08 | 699 | 702 | 686 | 688 | 137,000 |
2013/07/05 | 682 | 686 | 682 | 686 | 56,000 |
2013/07/04 | 671 | 680 | 671 | 677 | 88,000 |
2013/07/03 | 680 | 680 | 662 | 671 | 70,000 |
2013/07/02 | 660 | 682 | 655 | 680 | 139,000 |
2013/07/01 | 653 | 660 | 647 | 660 | 81,000 |
2013/06/28 | 676 | 676 | 652 | 654 | 194,000 |
2013/06/27 | 636 | 670 | 629 | 665 | 152,000 |
2013/06/26 | 628 | 639 | 617 | 625 | 140,000 |
2013/06/25 | 622 | 632 | 611 | 628 | 50,000 |
2013/06/24 | 638 | 647 | 627 | 630 | 49,000 |
2013/06/21 | 645 | 648 | 635 | 638 | 140,000 |
2013/06/20 | 642 | 652 | 640 | 646 | 103,000 |
2013/06/19 | 652 | 656 | 641 | 643 | 162,000 |
2013/06/18 | 649 | 650 | 635 | 649 | 160,000 |
2013/06/17 | 623 | 661 | 623 | 649 | 297,000 |
2013/06/14 | 594 | 625 | 594 | 615 | 217,000 |
2013/06/13 | 607 | 607 | 578 | 578 | 110,000 |
2013/06/12 | 605 | 613 | 600 | 607 | 90,000 |
2013/06/11 | 611 | 623 | 604 | 607 | 190,000 |
2013/06/10 | 603 | 615 | 593 | 611 | 131,000 |
2013/06/07 | 590 | 591 | 566 | 577 | 124,000 |
2013/06/06 | 610 | 620 | 590 | 590 | 143,000 |
2013/06/05 | 604 | 629 | 600 | 600 | 156,000 |
2013/06/04 | 593 | 615 | 593 | 604 | 147,000 |
2013/06/03 | 617 | 620 | 592 | 593 | 164,000 |
2013/05/31 | 622 | 628 | 612 | 617 | 171,000 |
2013/05/30 | 599 | 627 | 596 | 612 | 305,000 |
2013/05/29 | 597 | 603 | 596 | 599 | 67,000 |
2013/05/28 | 596 | 605 | 590 | 596 | 141,000 |
2013/05/27 | 609 | 609 | 596 | 596 | 110,000 |
2013/05/24 | 597 | 606 | 591 | 604 | 98,000 |
2013/05/23 | 635 | 639 | 590 | 593 | 141,000 |
2013/05/22 | 627 | 638 | 627 | 628 | 80,000 |
2013/05/21 | 639 | 643 | 620 | 622 | 118,000 |
2013/05/20 | 631 | 645 | 619 | 643 | 243,000 |
2013/05/17 | 600 | 623 | 593 | 616 | 167,000 |
2013/05/16 | 595 | 596 | 581 | 593 | 140,000 |
2013/05/15 | 614 | 623 | 591 | 592 | 105,000 |
2013/05/14 | 607 | 617 | 602 | 608 | 155,000 |
2013/05/13 | 627 | 627 | 603 | 607 | 134,000 |
2013/05/10 | 642 | 645 | 625 | 627 | 121,000 |
2013/05/09 | 624 | 645 | 624 | 639 | 149,000 |
2013/05/08 | 639 | 642 | 610 | 624 | 159,000 |
2013/05/07 | 616 | 636 | 606 | 633 | 194,000 |
2013/05/02 | 590 | 613 | 584 | 591 | 100,000 |
2013/05/01 | 593 | 598 | 585 | 590 | 98,000 |
2013/04/30 | 591 | 600 | 591 | 593 | 52,000 |
2013/04/26 | 611 | 613 | 591 | 595 | 80,000 |
2013/04/25 | 611 | 620 | 607 | 611 | 94,000 |
2013/04/24 | 608 | 612 | 598 | 604 | 72,000 |
2013/04/23 | 595 | 604 | 594 | 603 | 70,000 |
2013/04/22 | 597 | 597 | 570 | 591 | 59,000 |
2013/04/19 | 581 | 590 | 580 | 589 | 33,000 |
2013/04/18 | 577 | 590 | 577 | 580 | 34,000 |
2013/04/17 | 562 | 573 | 562 | 571 | 56,000 |
2013/04/16 | 560 | 563 | 556 | 562 | 37,000 |
2013/04/15 | 587 | 587 | 571 | 571 | 39,000 |
2013/04/12 | 598 | 600 | 580 | 587 | 94,000 |
2013/04/11 | 599 | 605 | 597 | 598 | 46,000 |
2013/04/10 | 610 | 610 | 592 | 596 | 61,000 |
2013/04/09 | 606 | 615 | 600 | 606 | 87,000 |
2013/04/08 | 608 | 615 | 597 | 605 | 113,000 |
2013/04/05 | 602 | 609 | 592 | 596 | 134,000 |
2013/04/04 | 554 | 586 | 553 | 583 | 69,000 |
2013/04/03 | 557 | 565 | 553 | 565 | 32,000 |
2013/04/02 | 566 | 566 | 536 | 557 | 108,000 |
2013/04/01 | 581 | 581 | 557 | 559 | 78,000 |
2013/03/29 | 601 | 601 | 577 | 578 | 76,000 |
2013/03/28 | 598 | 607 | 577 | 604 | 157,000 |
2013/03/27 | 599 | 610 | 590 | 599 | 105,000 |
2013/03/26 | 602 | 614 | 595 | 613 | 129,000 |
2013/03/25 | 596 | 605 | 595 | 602 | 114,000 |
2013/03/22 | 595 | 599 | 586 | 586 | 87,000 |
2013/03/21 | 572 | 591 | 572 | 589 | 227,000 |
2013/03/19 | 576 | 580 | 571 | 572 | 143,000 |
2013/03/18 | 584 | 584 | 573 | 575 | 128,000 |
2013/03/15 | 576 | 579 | 568 | 575 | 220,000 |
2013/03/14 | 569 | 584 | 569 | 579 | 121,000 |
2013/03/13 | 572 | 579 | 568 | 568 | 137,000 |
2013/03/12 | 582 | 585 | 567 | 580 | 410,000 |
2013/03/11 | 582 | 587 | 578 | 584 | 91,000 |
2013/03/08 | 580 | 588 | 579 | 580 | 191,000 |
2013/03/07 | 584 | 585 | 570 | 579 | 134,000 |
2013/03/06 | 582 | 589 | 578 | 582 | 112,000 |
2013/03/05 | 565 | 586 | 563 | 585 | 153,000 |
2013/03/04 | 568 | 568 | 556 | 558 | 83,000 |
2013/03/01 | 546 | 558 | 546 | 553 | 145,000 |
2013/02/28 | 541 | 544 | 534 | 541 | 94,000 |
2013/02/27 | 527 | 535 | 520 | 531 | 80,000 |
2013/02/26 | 517 | 522 | 515 | 521 | 82,000 |
2013/02/25 | 525 | 527 | 516 | 519 | 123,000 |
2013/02/22 | 526 | 532 | 520 | 525 | 63,000 |
2013/02/21 | 534 | 538 | 529 | 530 | 54,000 |
2013/02/20 | 518 | 531 | 518 | 531 | 86,000 |
2013/02/19 | 514 | 520 | 508 | 515 | 89,000 |
2013/02/18 | 515 | 518 | 510 | 514 | 155,000 |
2013/02/15 | 523 | 529 | 508 | 512 | 139,000 |
2013/02/14 | 527 | 533 | 522 | 522 | 154,000 |
2013/02/13 | 556 | 556 | 537 | 537 | 128,000 |
2013/02/12 | 568 | 568 | 550 | 556 | 235,000 |
2013/02/08 | 540 | 540 | 534 | 538 | 114,000 |
2013/02/07 | 537 | 538 | 530 | 534 | 73,000 |
2013/02/06 | 530 | 534 | 525 | 533 | 65,000 |
2013/02/05 | 530 | 530 | 520 | 520 | 53,000 |
2013/02/04 | 550 | 550 | 539 | 540 | 104,000 |
2013/02/01 | 535 | 542 | 535 | 542 | 64,000 |
2013/01/31 | 531 | 534 | 526 | 531 | 56,000 |
2013/01/30 | 523 | 536 | 523 | 534 | 63,000 |
2013/01/29 | 517 | 526 | 517 | 523 | 48,000 |
2013/01/28 | 530 | 532 | 518 | 519 | 60,000 |
2013/01/25 | 523 | 526 | 520 | 523 | 81,000 |
2013/01/24 | 514 | 522 | 514 | 518 | 74,000 |
2013/01/23 | 529 | 529 | 520 | 524 | 56,000 |
2013/01/22 | 531 | 531 | 524 | 530 | 33,000 |
2013/01/21 | 531 | 542 | 527 | 531 | 85,000 |
2013/01/18 | 528 | 534 | 526 | 528 | 79,000 |
2013/01/17 | 519 | 522 | 513 | 521 | 95,000 |
2013/01/16 | 537 | 541 | 512 | 515 | 214,000 |
2013/01/15 | 543 | 549 | 540 | 542 | 83,000 |
2013/01/11 | 545 | 547 | 536 | 543 | 166,000 |
2013/01/10 | 535 | 551 | 535 | 537 | 222,000 |
2013/01/09 | 530 | 534 | 525 | 533 | 89,000 |
2013/01/08 | 534 | 540 | 522 | 527 | 117,000 |
2013/01/07 | 545 | 548 | 536 | 538 | 99,000 |
2013/01/04 | 532 | 545 | 531 | 541 | 104,000 |