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

太平製作所(6342)の株価時系列情報

太平製作所(6342)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
1990/12/28 490 490 488 489 45,000
1990/12/27 490 490 482 490 14,000
1990/12/26 500 500 500 500 12,000
1990/12/25 500 500 500 500 16,000
1990/12/21 510 510 505 505 13,000
1990/12/20 500 510 500 510 20,000
1990/12/19 520 520 500 500 4,000
1990/12/18 530 538 530 530 22,000
1990/12/17 538 539 538 539 4,000
1990/12/14 535 540 535 538 6,000
1990/12/13 550 550 535 536 9,000
1990/12/12 530 550 525 550 59,000
1990/12/11 525 530 520 530 17,000
1990/12/10 521 521 520 520 16,000
1990/12/07 486 505 485 505 8,000
1990/12/06 490 490 480 484 13,000
1990/12/05 475 485 475 485 14,000
1990/12/04 486 486 480 480 15,000
1990/12/03 485 485 485 485 1,000
1990/11/30 478 485 475 477 24,000
1990/11/29 475 475 475 475 53,000
1990/11/28 535 535 520 520 3,000
1990/11/27 535 535 515 520 7,000
1990/11/26 535 540 535 540 9,000
1990/11/22 560 560 550 550 6,000
1990/11/21 573 573 535 535 16,000
1990/11/20 570 590 540 575 89,000
1990/11/19 549 565 549 565 35,000
1990/11/16 540 550 505 505 13,000
1990/11/15 550 550 535 535 14,000
1990/11/14 540 550 540 540 6,000
1990/11/13 550 558 550 550 7,000
1990/11/09 560 560 530 531 52,000
1990/11/08 529 565 520 560 95,000
1990/11/07 521 530 521 530 60,000
1990/11/06 470 471 470 471 15,000
1990/11/05 470 470 470 470 2,000
1990/11/02 470 475 460 463 5,000
1990/11/01 519 519 475 475 9,000
1990/10/31 510 520 505 520 40,000
1990/10/30 510 510 505 510 14,000
1990/10/29 490 515 490 515 12,000
1990/10/26 495 500 480 500 19,000
1990/10/25 461 475 461 475 12,000
1990/10/24 470 470 460 460 6,000
1990/10/23 453 465 453 465 12,000
1990/10/22 450 450 450 450 7,000
1990/10/19 415 435 410 435 16,000
1990/10/18 415 415 409 409 8,000
1990/10/17 404 410 404 405 10,000
1990/10/16 404 404 404 404 8,000
1990/10/15 395 398 393 398 8,000
1990/10/12 399 400 395 397 10,000
1990/10/11 405 412 400 412 13,000
1990/10/09 400 418 400 418 18,000
1990/10/08 397 405 395 395 14,000
1990/10/05 400 400 397 397 6,000
1990/10/04 407 407 400 400 5,000
1990/10/03 392 406 392 406 2,000
1990/10/02 341 380 341 380 13,000
1990/09/28 370 370 370 370 9,000
1990/09/26 450 450 431 431 8,000
1990/09/25 450 450 450 450 7,000
1990/09/21 450 450 450 450 5,000
1990/09/20 460 460 460 460 6,000
1990/09/19 474 474 470 470 6,000
1990/09/18 475 475 470 475 5,000
1990/09/17 482 482 470 470 4,000
1990/09/14 502 502 500 500 6,000
1990/09/13 495 500 495 500 9,000
1990/09/12 485 485 485 485 3,000
1990/09/11 480 485 480 485 8,000
1990/09/10 480 480 480 480 3,000
1990/09/07 481 481 481 481 1,000
1990/09/06 481 481 481 481 1,000
1990/09/05 478 478 476 476 8,000
1990/09/04 500 500 478 478 14,000
1990/09/03 507 507 500 500 18,000
1990/08/31 507 507 507 507 11,000
1990/08/30 510 510 505 505 10,000
1990/08/29 505 510 495 500 20,000
1990/08/28 500 500 500 500 10,000
1990/08/27 470 480 470 476 14,000
1990/08/24 480 480 470 473 28,000
1990/08/22 540 540 530 532 15,000
1990/08/21 540 550 540 545 10,000
1990/08/20 560 560 535 550 13,000
1990/08/17 560 560 550 560 7,000
1990/08/16 570 570 560 560 14,000
1990/08/15 550 560 550 560 19,000
1990/08/14 560 560 535 550 19,000
1990/08/13 570 575 560 560 9,000
1990/08/10 590 590 575 575 10,000
1990/08/09 600 600 590 590 13,000
1990/08/08 555 560 555 560 25,000
1990/08/07 550 555 550 555 20,000
1990/08/06 620 620 590 590 9,000
1990/08/03 660 660 630 630 17,000
1990/08/02 683 683 660 660 8,000
1990/08/01 660 683 660 683 22,000
1990/07/31 647 660 645 660 26,000
1990/07/30 660 665 645 645 17,000
1990/07/27 675 675 660 667 31,000
1990/07/26 685 685 680 680 11,000
1990/07/25 680 686 680 685 33,000
1990/07/24 670 680 670 680 9,000
1990/07/23 671 671 665 665 4,000
1990/07/20 667 680 667 670 15,000
1990/07/19 680 680 670 680 12,000
1990/07/18 700 702 673 676 25,000
1990/07/17 720 720 700 700 25,000
1990/07/16 720 730 716 720 52,000
1990/07/13 730 740 716 716 151,000
1990/07/12 700 725 700 725 253,000
1990/07/11 698 698 690 698 78,000
1990/07/10 685 690 680 690 59,000
1990/07/09 655 685 655 685 43,000
1990/07/06 640 650 640 650 37,000
1990/07/05 639 641 639 640 11,000
1990/07/04 636 640 636 636 10,000
1990/07/03 655 655 650 650 13,000
1990/07/02 645 645 635 635 13,000
1990/06/29 612 612 612 612 3,000
1990/06/28 614 620 612 612 5,000
1990/06/27 611 611 605 610 35,000
1990/06/26 610 611 600 611 21,000
1990/06/25 640 640 620 620 11,000
1990/06/22 645 655 645 655 13,000
1990/06/21 660 660 645 645 15,000
1990/06/20 660 660 650 655 16,000
1990/06/19 650 670 650 670 11,000
1990/06/18 650 680 640 680 25,000
1990/06/15 635 650 635 650 6,000
1990/06/14 641 641 635 635 4,000
1990/06/13 635 640 635 635 6,000
1990/06/12 663 663 625 630 19,000
1990/06/11 645 654 635 654 11,000
1990/06/08 655 659 640 640 16,000
1990/06/07 652 655 650 655 29,000
1990/06/06 650 652 650 650 27,000
1990/06/05 638 641 638 641 4,000
1990/06/04 640 642 630 630 11,000
1990/06/01 640 650 638 643 19,000
1990/05/31 650 650 635 635 19,000
1990/05/30 650 650 631 631 11,000
1990/05/29 650 665 650 650 12,000
1990/05/28 655 665 650 651 14,000
1990/05/25 640 650 640 649 28,000
1990/05/24 695 695 660 660 12,000
1990/05/23 700 709 689 695 116,000
1990/05/22 681 705 678 700 165,000
1990/05/21 660 680 650 678 62,000
1990/05/18 640 640 631 631 8,000
1990/05/17 660 660 641 645 13,000
1990/05/16 650 660 650 660 9,000
1990/05/15 650 660 641 650 23,000
1990/05/14 630 650 630 640 19,000
1990/05/11 630 640 630 630 13,000
1990/05/10 638 650 630 630 14,000
1990/05/09 655 655 650 655 21,000
1990/05/08 680 680 630 647 63,000
1990/05/07 644 644 644 644 40,000
1990/05/02 538 545 538 544 8,000
1990/05/01 530 535 530 535 17,000
1990/04/27 530 530 523 530 12,000
1990/04/26 530 530 525 525 8,000
1990/04/25 535 535 520 520 11,000
1990/04/24 523 530 510 510 18,000
1990/04/23 535 535 525 530 5,000
1990/04/20 535 540 535 535 6,000
1990/04/19 530 530 515 515 7,000
1990/04/18 525 525 510 510 13,000
1990/04/17 535 535 520 520 9,000
1990/04/16 535 537 530 537 11,000
1990/04/13 535 545 535 545 16,000
1990/04/12 540 550 530 530 11,000
1990/04/11 520 535 520 530 10,000
1990/04/10 550 550 510 510 32,000
1990/04/09 505 550 505 550 12,000
1990/04/06 420 470 415 470 41,000
1990/04/04 520 520 500 500 23,000
1990/04/03 545 545 510 510 20,000
1990/04/02 580 580 550 555 28,000
1990/03/30 610 614 585 590 26,000
1990/03/29 620 620 615 615 15,000
1990/03/28 615 620 610 620 9,000
1990/03/27 610 611 607 610 21,000
1990/03/26 560 560 556 556 3,000
1990/03/23 551 557 551 556 22,000
1990/03/22 590 590 550 550 42,000
1990/03/20 615 615 590 590 14,000
1990/03/19 665 665 625 625 17,000
1990/03/16 665 675 660 665 11,000
1990/03/15 676 676 670 670 13,000
1990/03/14 700 700 675 675 22,000
1990/03/13 708 708 690 690 15,000
1990/03/12 700 705 700 703 20,000
1990/03/09 690 706 690 695 29,000
1990/03/08 700 700 690 690 22,000
1990/03/07 690 690 690 690 18,000
1990/03/06 700 700 690 690 22,000
1990/03/05 691 693 690 690 12,000
1990/03/02 690 690 683 690 19,000
1990/03/01 695 698 693 695 26,000
1990/02/28 690 695 690 693 27,000
1990/02/27 660 660 655 655 21,000
1990/02/26 620 620 620 620 24,000
1990/02/23 720 720 700 703 32,000
1990/02/22 730 731 720 720 33,000
1990/02/21 730 750 730 737 36,000
1990/02/20 745 745 740 740 23,000
1990/02/19 739 750 739 745 23,000
1990/02/16 750 755 740 750 71,000
1990/02/15 750 758 750 750 51,000
1990/02/14 770 775 755 760 44,000
1990/02/13 775 777 765 770 98,000
1990/02/09 775 775 750 759 138,000
1990/02/08 756 777 750 777 258,000
1990/02/07 736 760 736 750 167,000
1990/02/06 720 730 720 730 79,000
1990/02/05 720 720 715 720 62,000
1990/02/02 700 700 692 700 40,000
1990/02/01 690 700 690 700 28,000
1990/01/31 690 691 690 690 6,000
1990/01/30 682 700 682 690 26,000
1990/01/29 695 695 688 689 17,000
1990/01/26 700 700 695 695 15,000
1990/01/25 710 713 705 708 38,000
1990/01/24 715 725 707 707 99,000
1990/01/23 698 710 698 710 71,000
1990/01/22 700 700 695 696 15,000
1990/01/19 710 710 690 701 59,000
1990/01/18 715 715 702 709 29,000
1990/01/17 695 710 695 710 34,000
1990/01/16 715 720 695 695 54,000
1990/01/12 712 720 701 720 76,000
1990/01/11 699 710 699 710 52,000
1990/01/10 710 710 695 695 42,000
1990/01/09 696 709 693 705 57,000
1990/01/08 691 695 691 692 32,000
1990/01/05 695 700 690 691 51,000
1990/01/04 690 700 690 695 33,000

このページの先頭へ