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
2003/12/30 65 65 60 65 20,000
2003/12/29 62 65 60 65 6,000
2003/12/26 60 61 58 58 13,000
2003/12/25 60 60 58 58 7,000
2003/12/24 62 62 62 62 8,000
2003/12/22 67 67 62 62 50,000
2003/12/19 63 70 63 63 55,000
2003/12/18 63 64 62 62 18,000
2003/12/17 66 67 61 62 37,000
2003/12/16 58 75 58 61 106,000
2003/12/15 53 53 53 53 1,000
2003/12/12 57 57 51 52 15,000
2003/12/11 53 54 50 53 48,000
2003/12/09 55 55 55 55 1,000
2003/12/05 58 58 58 58 19,000
2003/12/04 58 58 57 58 17,000
2003/12/03 63 63 61 61 8,000
2003/12/02 64 64 63 63 2,000
2003/12/01 60 63 60 63 4,000
2003/11/28 65 65 60 60 32,000
2003/11/27 63 65 63 65 23,000
2003/11/26 58 59 56 59 10,000
2003/11/25 58 59 56 56 18,000
2003/11/21 56 57 55 56 18,000
2003/11/19 55 55 55 55 1,000
2003/11/18 55 55 51 53 12,000
2003/11/17 57 57 56 56 4,000
2003/11/14 63 63 60 60 4,000
2003/11/13 57 62 57 62 56,000
2003/11/12 58 59 58 59 5,000
2003/11/11 61 61 56 56 20,000
2003/11/10 65 65 62 62 11,000
2003/11/07 67 69 67 69 11,000
2003/11/06 70 72 65 66 23,000
2003/11/05 64 68 62 68 32,000
2003/11/04 73 73 63 63 42,000
2003/10/31 72 75 60 75 243,000
2003/10/30 57 79 53 78 294,000
2003/10/29 54 55 50 54 10,000
2003/10/28 48 48 48 48 10,000
2003/10/23 51 51 51 51 2,000
2003/10/22 55 55 52 53 25,000
2003/10/21 53 53 53 53 6,000
2003/10/20 52 52 50 52 19,000
2003/10/17 53 53 52 52 5,000
2003/10/16 52 54 47 54 16,000
2003/10/15 54 54 51 52 15,000
2003/10/14 54 54 54 54 1,000
2003/10/10 53 54 51 53 40,000
2003/10/09 54 57 52 53 23,000
2003/10/08 58 58 56 57 23,000
2003/10/07 57 58 56 58 35,000
2003/10/06 55 59 55 59 42,000
2003/10/03 52 52 52 52 2,000
2003/10/02 55 55 55 55 6,000
2003/10/01 54 55 54 55 6,000
2003/09/30 54 55 54 54 15,000
2003/09/29 54 55 50 53 18,000
2003/09/26 58 58 58 58 1,000
2003/09/25 57 58 57 57 5,000
2003/09/24 63 64 54 56 11,000
2003/09/22 64 64 64 64 19,000
2003/09/19 66 66 64 64 4,000
2003/09/18 66 69 63 64 26,000
2003/09/17 58 66 57 66 69,000
2003/09/16 54 60 53 58 34,000
2003/09/12 64 65 59 60 29,000
2003/09/10 66 66 65 65 9,000
2003/09/09 65 68 65 65 97,000
2003/09/08 54 64 54 64 79,000
2003/09/05 57 58 57 58 11,000
2003/09/04 56 57 56 57 5,000
2003/09/03 56 56 56 56 2,000
2003/09/02 57 57 57 57 3,000
2003/09/01 57 57 57 57 2,000
2003/08/29 62 62 55 55 7,000
2003/08/27 64 64 64 64 4,000
2003/08/26 63 65 63 64 6,000
2003/08/25 61 63 61 63 9,000
2003/08/22 57 59 57 59 2,000
2003/08/21 56 56 56 56 2,000
2003/08/20 53 53 53 53 1,000
2003/08/19 54 54 54 54 3,000
2003/08/18 51 55 51 54 9,000
2003/08/15 51 51 51 51 6,000
2003/08/14 52 52 50 52 5,000
2003/08/13 51 51 46 50 27,000
2003/08/12 54 54 54 54 1,000
2003/08/11 53 53 53 53 1,000
2003/08/07 51 51 51 51 8,000
2003/08/06 52 52 51 51 3,000
2003/08/05 60 65 60 60 21,000
2003/08/04 55 55 51 51 27,000
2003/08/01 54 54 53 53 3,000
2003/07/31 55 55 54 54 9,000
2003/07/30 54 55 54 55 6,000
2003/07/29 53 53 53 53 16,000
2003/07/24 68 68 68 68 2,000
2003/07/22 67 69 67 69 11,000
2003/07/18 67 67 57 57 11,000
2003/07/17 67 67 67 67 1,000
2003/07/16 69 70 68 70 6,000
2003/07/14 70 70 67 67 11,000
2003/07/11 67 67 67 67 2,000
2003/07/10 70 70 69 69 7,000
2003/07/08 72 72 67 67 8,000
2003/07/07 65 70 64 70 10,000
2003/07/04 64 64 64 64 4,000
2003/07/03 70 70 70 70 2,000
2003/07/02 67 68 67 67 10,000
2003/07/01 61 73 61 70 30,000
2003/06/30 58 60 56 60 21,000
2003/06/27 54 55 53 53 29,000
2003/06/26 50 50 50 50 9,000
2003/06/25 50 50 50 50 1,000
2003/06/24 50 50 50 50 2,000
2003/06/23 50 50 50 50 21,000
2003/06/18 50 50 50 50 2,000
2003/06/17 48 48 48 48 2,000
2003/06/12 49 49 48 48 2,000
2003/06/06 46 46 46 46 2,000
2003/06/05 50 50 50 50 9,000
2003/05/30 50 50 50 50 9,000
2003/05/28 47 47 47 47 9,000
2003/05/27 47 47 47 47 2,000
2003/05/21 50 50 50 50 15,000
2003/05/19 50 50 50 50 22,000
2003/05/12 44 47 43 47 5,000
2003/05/09 44 44 44 44 1,000
2003/05/06 50 50 50 50 8,000
2003/04/30 45 50 45 50 11,000
2003/04/28 45 45 45 45 2,000
2003/04/25 45 45 45 45 5,000
2003/04/22 46 46 45 46 10,000
2003/04/21 45 45 45 45 22,000
2003/04/18 40 41 40 41 14,000
2003/04/17 35 40 35 40 35,000
2003/04/14 45 45 44 45 10,000
2003/04/11 45 45 45 45 1,000
2003/04/10 45 45 45 45 7,000
2003/04/07 50 50 45 45 19,000
2003/04/03 46 46 46 46 5,000
2003/03/31 50 50 50 50 10,000
2003/03/25 50 50 50 50 2,000
2003/03/24 50 50 50 50 12,000
2003/03/17 46 46 46 46 1,000
2003/03/14 46 46 46 46 1,000
2003/03/13 42 46 42 46 2,000
2003/03/12 45 45 45 45 8,000
2003/03/07 45 45 45 45 1,000
2003/03/05 50 50 50 50 9,000
2003/02/28 48 50 48 50 11,000
2003/02/26 46 46 46 46 9,000
2003/02/24 47 47 47 47 1,000
2003/02/21 50 50 47 47 36,000
2003/02/20 48 48 47 48 13,000
2003/02/19 48 48 48 48 3,000
2003/02/18 48 48 48 48 1,000
2003/02/17 49 49 49 49 3,000
2003/02/13 49 49 48 48 5,000
2003/02/12 49 49 49 49 3,000
2003/02/10 47 48 47 48 7,000
2003/02/07 45 45 45 45 2,000
2003/02/06 48 48 48 48 1,000
2003/02/05 50 50 50 50 8,000
2003/02/04 48 48 48 48 2,000
2003/01/31 50 50 50 50 10,000
2003/01/30 48 48 48 48 2,000
2003/01/28 48 48 48 48 5,000
2003/01/24 49 49 48 48 6,000
2003/01/21 50 50 50 50 20,000
2003/01/20 49 49 49 49 1,000
2003/01/17 49 49 49 49 3,000
2003/01/10 50 50 50 50 9,000
2003/01/09 50 50 50 50 16,000
2003/01/08 55 55 49 53 34,000

このページの先頭へ