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
1999/12/30 100 100 100 100 2,000
1999/12/29 95 95 95 95 2,000
1999/12/28 95 95 95 95 2,000
1999/12/27 99 99 95 95 11,000
1999/12/24 90 92 90 90 4,000
1999/12/22 100 100 100 100 1,000
1999/12/21 100 100 100 100 14,000
1999/12/20 97 97 90 90 9,000
1999/12/17 95 98 90 98 5,000
1999/12/16 99 99 99 99 2,000
1999/12/15 110 110 100 100 4,000
1999/12/14 97 110 97 110 7,000
1999/12/13 105 105 105 105 1,000
1999/12/10 110 110 105 105 6,000
1999/12/08 110 110 100 105 10,000
1999/12/07 112 112 110 110 5,000
1999/12/06 112 112 112 112 2,000
1999/12/03 110 110 110 110 7,000
1999/12/02 110 110 110 110 1,000
1999/11/30 107 107 107 107 8,000
1999/11/29 107 107 107 107 1,000
1999/11/26 107 107 107 107 3,000
1999/11/25 125 127 95 95 35,000
1999/11/24 115 118 115 115 8,000
1999/11/22 114 115 114 115 16,000
1999/11/19 106 114 106 114 4,000
1999/11/18 105 105 105 105 1,000
1999/11/17 102 105 102 105 4,000
1999/11/16 101 102 101 102 3,000
1999/11/15 105 105 105 105 8,000
1999/11/12 112 116 105 105 12,000
1999/11/11 111 111 111 111 1,000
1999/11/10 116 116 116 116 2,000
1999/11/08 118 118 116 117 12,000
1999/11/05 120 120 118 118 13,000
1999/11/04 123 123 120 120 13,000
1999/11/02 139 139 123 123 34,000
1999/11/01 155 155 135 140 56,000
1999/10/29 105 105 105 105 4,000
1999/10/28 100 105 100 100 5,000
1999/10/27 100 100 100 100 3,000
1999/10/26 100 100 100 100 5,000
1999/10/21 90 90 90 90 1,000
1999/10/18 90 90 90 90 3,000
1999/10/15 90 90 90 90 11,000
1999/10/14 90 90 90 90 4,000
1999/10/12 90 90 90 90 2,000
1999/10/08 90 90 90 90 3,000
1999/10/07 92 92 92 92 3,000
1999/10/06 90 90 90 90 3,000
1999/10/05 110 115 110 115 4,000
1999/10/01 100 100 100 100 1,000
1999/09/30 100 100 100 100 4,000
1999/09/28 100 100 90 90 8,000
1999/09/27 100 100 100 100 2,000
1999/09/24 100 100 100 100 1,000
1999/09/21 115 115 115 115 12,000
1999/09/17 115 115 100 100 4,000
1999/09/16 111 120 111 120 18,000
1999/09/14 115 115 100 100 6,000
1999/09/13 81 125 81 125 19,000
1999/09/09 100 100 100 100 6,000
1999/09/07 100 100 100 100 5,000
1999/09/06 100 102 100 102 5,000
1999/09/02 100 100 100 100 1,000
1999/08/31 105 105 105 105 5,000
1999/08/30 95 105 95 105 7,000
1999/08/27 100 100 75 95 3,000
1999/08/26 100 100 100 100 1,000
1999/08/24 101 105 101 105 5,000
1999/08/23 100 100 100 100 9,000
1999/08/18 99 99 99 99 2,000
1999/08/05 100 100 100 100 5,000
1999/08/04 101 101 90 100 24,000
1999/08/03 101 101 101 101 1,000
1999/07/30 107 107 101 101 11,000
1999/07/29 107 107 107 107 1,000
1999/07/28 86 109 86 109 4,000
1999/07/27 77 81 77 81 4,000
1999/07/23 110 110 102 102 7,000
1999/07/22 106 106 103 103 6,000
1999/07/21 110 120 106 106 62,000
1999/07/19 110 110 110 110 1,000
1999/07/16 107 107 107 107 2,000
1999/07/15 107 107 107 107 2,000
1999/07/12 106 106 106 106 2,000
1999/07/09 120 120 115 115 6,000
1999/07/08 120 120 117 117 6,000
1999/07/07 120 120 120 120 5,000
1999/07/06 120 120 112 112 15,000
1999/07/05 111 111 111 111 4,000
1999/07/01 121 121 110 110 8,000
1999/06/30 122 122 122 122 12,000
1999/06/29 110 120 101 101 10,000
1999/06/28 121 122 121 122 8,000
1999/06/25 121 122 121 122 16,000
1999/06/24 113 153 112 121 62,000
1999/06/23 91 110 91 110 47,000
1999/06/22 90 93 90 90 30,000
1999/06/21 90 90 90 90 7,000
1999/06/18 87 90 87 89 18,000
1999/06/16 88 88 87 87 9,000
1999/06/15 85 87 85 87 2,000
1999/06/08 93 93 93 93 1,000
1999/06/07 95 95 95 95 5,000
1999/06/04 95 95 95 95 10,000
1999/06/02 94 95 94 95 6,000
1999/05/31 94 94 94 94 5,000
1999/05/28 94 94 94 94 6,000
1999/05/27 95 95 94 94 14,000
1999/05/26 90 94 90 94 6,000
1999/05/25 85 85 85 85 6,000
1999/05/24 85 85 85 85 1,000
1999/05/21 85 85 85 85 2,000
1999/05/19 85 85 85 85 7,000
1999/05/17 85 85 85 85 2,000
1999/05/14 90 90 90 90 4,000
1999/05/12 90 90 90 90 5,000
1999/05/11 90 90 90 90 13,000
1999/05/10 90 90 90 90 6,000
1999/05/07 90 90 90 90 2,000
1999/05/06 85 85 85 85 2,000
1999/04/28 85 85 85 85 7,000
1999/04/27 85 85 85 85 3,000
1999/04/23 85 85 85 85 6,000
1999/04/22 85 85 85 85 7,000
1999/04/21 85 85 85 85 20,000
1999/04/20 84 84 84 84 1,000
1999/04/16 85 85 84 84 21,000
1999/04/14 84 84 80 84 5,000
1999/04/13 80 84 80 84 6,000
1999/04/12 75 80 75 80 7,000
1999/04/09 75 75 75 75 10,000
1999/04/08 70 75 70 71 10,000
1999/04/07 70 71 70 71 6,000
1999/04/06 70 71 70 71 11,000
1999/04/05 69 69 69 69 1,000
1999/04/02 65 65 65 65 3,000
1999/04/01 70 70 65 65 9,000
1999/03/31 65 65 65 65 1,000
1999/03/29 65 65 65 65 1,000
1999/03/25 66 66 65 65 11,000
1999/03/24 75 75 75 75 13,000
1999/03/23 70 75 70 75 9,000
1999/03/19 70 70 70 70 2,000
1999/03/18 70 70 70 70 4,000
1999/03/17 70 70 70 70 6,000
1999/03/16 70 70 70 70 3,000
1999/03/15 75 75 75 75 3,000
1999/03/12 70 75 70 75 12,000
1999/03/11 69 70 69 70 3,000
1999/03/08 70 70 70 70 4,000
1999/03/02 72 72 72 72 4,000
1999/03/01 70 72 70 72 7,000
1999/02/26 70 70 70 70 18,000
1999/02/25 68 68 68 68 4,000
1999/02/24 68 68 68 68 1,000
1999/02/23 65 65 65 65 5,000
1999/02/22 60 65 60 65 5,000
1999/02/18 60 60 60 60 4,000
1999/02/17 60 60 60 60 5,000
1999/02/15 60 60 60 60 12,000
1999/02/12 60 60 60 60 7,000
1999/02/10 60 60 60 60 2,000
1999/02/01 62 80 62 80 9,000
1999/01/29 61 62 60 62 11,000
1999/01/27 60 60 60 60 4,000
1999/01/21 59 60 59 60 30,000
1999/01/20 60 60 60 60 1,000
1999/01/12 61 61 55 55 4,000
1999/01/08 62 62 50 62 13,000
1999/01/07 60 62 60 62 7,000
1999/01/06 60 60 60 60 8,000
1999/01/05 60 60 60 60 7,000
1999/01/04 62 62 60 60 10,000

このページの先頭へ