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
2016/12/30 1,140 1,140 1,127 1,136 70,000
2016/12/29 1,131 1,147 1,131 1,143 87,000
2016/12/28 1,132 1,150 1,130 1,148 48,000
2016/12/27 1,142 1,145 1,127 1,132 42,000
2016/12/26 1,157 1,157 1,141 1,144 31,000
2016/12/22 1,132 1,153 1,128 1,147 68,000
2016/12/21 1,140 1,147 1,132 1,135 67,000
2016/12/20 1,142 1,163 1,137 1,149 87,000
2016/12/19 1,160 1,169 1,130 1,135 82,000
2016/12/16 1,135 1,177 1,133 1,168 180,000
2016/12/15 1,129 1,129 1,110 1,128 116,000
2016/12/14 1,129 1,131 1,115 1,125 109,000
2016/12/13 1,137 1,137 1,113 1,121 119,000
2016/12/12 1,159 1,167 1,131 1,136 86,000
2016/12/09 1,137 1,166 1,129 1,161 191,000
2016/12/08 1,129 1,157 1,119 1,153 162,000
2016/12/07 1,101 1,124 1,101 1,114 129,000
2016/12/06 1,079 1,103 1,079 1,093 102,000
2016/12/05 1,100 1,101 1,083 1,087 71,000
2016/12/02 1,097 1,130 1,096 1,105 163,000
2016/12/01 1,112 1,118 1,095 1,110 111,000
2016/11/30 1,127 1,127 1,104 1,109 129,000
2016/11/29 1,116 1,128 1,095 1,125 129,000
2016/11/28 1,106 1,129 1,097 1,127 49,000
2016/11/25 1,116 1,120 1,102 1,115 84,000
2016/11/24 1,145 1,153 1,110 1,116 109,000
2016/11/22 1,132 1,143 1,123 1,136 84,000
2016/11/21 1,114 1,132 1,111 1,125 148,000
2016/11/18 1,122 1,134 1,107 1,127 111,000
2016/11/17 1,100 1,100 1,076 1,092 120,000
2016/11/16 1,107 1,127 1,095 1,120 133,000
2016/11/15 1,097 1,145 1,080 1,131 410,000
2016/11/14 1,050 1,100 1,034 1,094 376,000
2016/11/11 1,017 1,017 985 1,005 114,000
2016/11/10 981 1,021 981 1,017 143,000
2016/11/09 1,014 1,014 957 966 89,000
2016/11/08 1,001 1,010 993 1,005 37,000
2016/11/07 1,006 1,006 994 1,000 53,000
2016/11/04 1,017 1,017 985 991 79,000
2016/11/02 1,058 1,058 1,005 1,020 79,000
2016/11/01 1,088 1,088 1,047 1,061 83,000
2016/10/31 1,046 1,097 1,046 1,088 120,000
2016/10/28 1,020 1,045 1,014 1,045 212,000
2016/10/27 1,024 1,024 1,000 1,009 74,000
2016/10/26 1,002 1,017 1,002 1,014 87,000
2016/10/25 995 1,005 992 1,002 83,000
2016/10/24 996 1,010 996 998 36,000
2016/10/21 1,012 1,014 1,000 1,000 43,000
2016/10/20 986 1,015 975 1,012 133,000
2016/10/19 974 984 968 984 51,000
2016/10/18 978 992 974 980 39,000
2016/10/17 992 997 979 985 35,000
2016/10/14 980 997 971 995 34,000
2016/10/13 981 989 975 984 62,000
2016/10/12 984 996 976 981 53,000
2016/10/11 987 1,002 968 999 102,000
2016/10/07 1,008 1,015 1,005 1,013 45,000
2016/10/06 1,019 1,031 1,019 1,025 41,000
2016/10/05 998 1,025 988 1,025 82,000
2016/10/04 1,023 1,023 987 1,000 79,000
2016/10/03 1,031 1,038 1,004 1,009 60,000
2016/09/30 1,038 1,038 1,003 1,014 76,000
2016/09/29 1,020 1,041 1,006 1,038 93,000
2016/09/28 1,000 1,000 981 1,000 50,000
2016/09/27 992 1,001 980 1,001 65,000
2016/09/26 1,006 1,006 975 990 63,000
2016/09/23 997 1,000 977 998 64,000
2016/09/21 974 993 959 991 104,000
2016/09/20 941 963 940 959 86,000
2016/09/16 944 944 925 930 42,000
2016/09/15 929 932 914 929 79,000
2016/09/14 972 972 917 938 149,000
2016/09/13 982 998 969 972 35,000
2016/09/12 968 985 956 982 55,000
2016/09/09 959 979 959 976 86,000
2016/09/08 946 969 942 956 101,000
2016/09/07 961 970 950 961 74,000
2016/09/06 937 966 937 962 35,000
2016/09/05 939 943 919 937 66,000
2016/09/02 934 941 930 939 56,000
2016/09/01 934 951 934 949 114,000
2016/08/31 910 935 909 935 70,000
2016/08/30 913 913 910 912 15,000
2016/08/29 916 924 914 920 89,000
2016/08/26 905 908 898 904 41,000
2016/08/25 917 926 901 911 145,000
2016/08/24 909 925 907 922 46,000
2016/08/23 907 914 902 909 54,000
2016/08/22 909 925 909 917 75,000
2016/08/19 896 919 896 917 122,000
2016/08/18 878 894 874 890 92,000
2016/08/17 894 918 884 891 181,000
2016/08/16 916 921 906 908 81,000
2016/08/15 897 923 897 907 123,000
2016/08/12 903 908 885 897 152,000
2016/08/10 980 980 908 915 255,000
2016/08/09 1,003 1,020 1,000 1,017 79,000
2016/08/08 1,000 1,012 990 1,003 163,000
2016/08/05 1,010 1,015 999 1,000 74,000
2016/08/04 1,000 1,016 1,000 1,010 94,000
2016/08/03 994 1,009 990 998 103,000
2016/08/02 1,035 1,035 1,005 1,015 153,000
2016/08/01 1,038 1,054 1,030 1,041 81,000
2016/07/29 1,064 1,066 1,026 1,054 114,000
2016/07/28 1,064 1,075 1,052 1,072 139,000
2016/07/27 1,079 1,090 1,069 1,077 121,000
2016/07/26 1,082 1,082 1,062 1,070 78,000
2016/07/25 1,087 1,087 1,063 1,074 75,000
2016/07/22 1,066 1,071 1,046 1,070 126,000
2016/07/21 1,088 1,090 1,062 1,067 119,000
2016/07/20 1,069 1,088 1,053 1,083 147,000
2016/07/19 1,053 1,081 1,052 1,077 129,000
2016/07/15 1,101 1,111 1,077 1,081 170,000
2016/07/14 1,105 1,124 1,101 1,113 85,000
2016/07/13 1,110 1,139 1,108 1,135 106,000
2016/07/12 1,086 1,116 1,086 1,103 125,000
2016/07/11 1,055 1,093 1,055 1,074 265,000
2016/07/08 1,058 1,063 1,045 1,055 128,000
2016/07/07 1,052 1,076 1,042 1,062 137,000
2016/07/06 1,030 1,051 1,030 1,050 269,000
2016/07/05 1,047 1,058 1,042 1,051 132,000
2016/07/04 1,069 1,103 1,055 1,077 138,000
2016/07/01 1,036 1,073 1,031 1,071 126,000
2016/06/30 1,038 1,045 1,031 1,038 94,000
2016/06/29 1,038 1,051 1,031 1,046 103,000
2016/06/28 1,015 1,064 998 1,035 139,000
2016/06/27 1,000 1,051 1,000 1,045 91,000
2016/06/24 1,050 1,064 984 1,008 158,000
2016/06/23 1,045 1,069 1,045 1,063 199,000
2016/06/22 1,076 1,076 1,053 1,075 179,000
2016/06/21 1,072 1,083 1,050 1,076 103,000
2016/06/20 1,061 1,078 1,060 1,072 93,000
2016/06/17 1,020 1,055 1,008 1,055 185,000
2016/06/16 1,058 1,071 1,007 1,017 369,000
2016/06/15 1,109 1,121 1,070 1,088 156,000
2016/06/14 1,095 1,116 1,052 1,109 181,000
2016/06/13 1,101 1,101 1,065 1,095 144,000
2016/06/10 1,092 1,110 1,088 1,101 155,000
2016/06/09 1,104 1,116 1,100 1,112 61,000
2016/06/08 1,115 1,115 1,092 1,110 149,000
2016/06/07 1,122 1,125 1,111 1,123 83,000
2016/06/06 1,115 1,135 1,115 1,128 92,000
2016/06/03 1,118 1,158 1,118 1,139 73,000
2016/06/02 1,156 1,156 1,125 1,132 74,000
2016/06/01 1,139 1,159 1,131 1,156 78,000
2016/05/31 1,119 1,139 1,103 1,139 122,000
2016/05/30 1,120 1,122 1,109 1,119 81,000
2016/05/27 1,137 1,137 1,122 1,127 69,000
2016/05/26 1,136 1,141 1,129 1,137 71,000
2016/05/25 1,132 1,140 1,108 1,117 110,000
2016/05/24 1,130 1,138 1,111 1,129 182,000
2016/05/23 1,124 1,136 1,120 1,129 52,000
2016/05/20 1,101 1,128 1,096 1,124 120,000
2016/05/19 1,114 1,117 1,099 1,110 218,000
2016/05/18 1,097 1,131 1,095 1,121 283,000
2016/05/17 1,100 1,140 1,094 1,116 230,000
2016/05/16 1,008 1,093 1,001 1,093 431,000
2016/05/13 954 966 937 943 144,000
2016/05/12 948 954 933 954 87,000
2016/05/11 941 959 937 949 123,000
2016/05/10 915 938 899 938 114,000
2016/05/09 897 916 883 901 160,000
2016/05/06 894 907 876 901 243,000
2016/05/02 865 887 862 881 163,000
2016/04/28 916 944 891 895 141,000
2016/04/27 889 927 889 916 129,000
2016/04/26 887 898 877 889 71,000
2016/04/25 919 924 891 897 171,000
2016/04/22 889 917 876 913 281,000
2016/04/21 882 894 867 889 235,000
2016/04/20 884 887 873 879 146,000
2016/04/19 888 900 874 886 122,000
2016/04/18 874 891 860 877 106,000
2016/04/15 886 886 862 879 194,000
2016/04/14 882 892 878 883 115,000
2016/04/13 864 875 864 867 72,000
2016/04/12 859 869 859 864 87,000
2016/04/11 859 867 843 859 96,000
2016/04/08 829 869 829 859 194,000
2016/04/07 850 854 833 844 228,000
2016/04/06 869 885 855 860 146,000
2016/04/05 913 919 881 882 152,000
2016/04/04 914 933 903 924 250,000
2016/04/01 950 950 923 923 133,000
2016/03/31 957 957 938 938 126,000
2016/03/30 959 982 951 959 118,000
2016/03/29 960 967 952 955 164,000
2016/03/28 1,010 1,018 986 1,000 108,000
2016/03/25 1,004 1,007 992 1,001 85,000
2016/03/24 1,026 1,049 1,001 1,004 234,000
2016/03/23 1,048 1,048 1,020 1,023 144,000
2016/03/22 1,068 1,074 1,021 1,050 199,000
2016/03/18 1,086 1,086 1,062 1,068 115,000
2016/03/17 1,062 1,097 1,061 1,075 80,000
2016/03/16 1,047 1,057 1,026 1,044 193,000
2016/03/15 1,050 1,063 1,029 1,047 136,000
2016/03/14 1,075 1,075 1,041 1,050 132,000
2016/03/11 1,031 1,062 1,031 1,048 129,000
2016/03/10 1,030 1,054 1,027 1,031 60,000
2016/03/09 1,029 1,046 1,015 1,030 67,000
2016/03/08 1,091 1,107 1,034 1,043 207,000
2016/03/07 1,088 1,109 1,088 1,101 93,000
2016/03/04 1,051 1,092 1,051 1,088 206,000
2016/03/03 1,016 1,051 1,016 1,042 63,000
2016/03/02 1,029 1,047 1,029 1,041 64,000
2016/03/01 1,004 1,028 1,004 1,016 112,000
2016/02/29 1,024 1,047 1,000 1,004 134,000
2016/02/26 973 1,012 973 1,001 137,000
2016/02/25 952 981 951 958 96,000
2016/02/24 915 963 904 947 173,000
2016/02/23 910 920 903 915 96,000
2016/02/22 911 911 880 890 253,000
2016/02/19 920 920 888 896 149,000
2016/02/18 950 950 913 920 278,000
2016/02/17 952 980 930 944 167,000
2016/02/16 980 992 952 952 132,000
2016/02/15 982 991 951 982 341,000
2016/02/12 990 1,011 952 952 220,000
2016/02/10 1,088 1,088 1,015 1,015 628,000
2016/02/09 1,200 1,223 1,190 1,208 121,000
2016/02/08 1,196 1,233 1,190 1,230 48,000
2016/02/05 1,166 1,196 1,151 1,196 186,000
2016/02/04 1,199 1,199 1,153 1,157 73,000
2016/02/03 1,200 1,201 1,176 1,190 124,000
2016/02/02 1,237 1,260 1,213 1,224 183,000
2016/02/01 1,247 1,262 1,226 1,256 163,000
2016/01/29 1,231 1,263 1,213 1,247 157,000
2016/01/28 1,208 1,223 1,198 1,212 97,000
2016/01/27 1,201 1,246 1,201 1,234 136,000
2016/01/26 1,180 1,205 1,174 1,181 86,000
2016/01/25 1,194 1,202 1,173 1,197 158,000
2016/01/22 1,205 1,215 1,153 1,174 102,000
2016/01/21 1,207 1,222 1,153 1,153 115,000
2016/01/20 1,260 1,260 1,180 1,180 133,000
2016/01/19 1,290 1,300 1,260 1,262 73,000
2016/01/18 1,248 1,286 1,248 1,271 89,000
2016/01/15 1,299 1,320 1,262 1,289 153,000
2016/01/14 1,226 1,302 1,226 1,299 319,000
2016/01/13 1,212 1,273 1,178 1,256 375,000
2016/01/12 1,217 1,247 1,169 1,182 158,000
2016/01/08 1,204 1,287 1,193 1,247 188,000
2016/01/07 1,236 1,236 1,195 1,203 113,000
2016/01/06 1,223 1,244 1,199 1,223 123,000
2016/01/05 1,278 1,278 1,240 1,243 57,000
2016/01/04 1,254 1,297 1,231 1,260 135,000

このページの先頭へ