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
2011/12/30 121 121 118 120 25,000
2011/12/29 123 123 118 119 15,000
2011/12/28 123 123 122 122 4,000
2011/12/27 122 122 122 122 3,000
2011/12/26 119 121 119 119 9,000
2011/12/22 120 120 118 118 8,000
2011/12/21 123 123 119 119 25,000
2011/12/20 124 124 119 119 16,000
2011/12/19 124 125 124 124 5,000
2011/12/16 122 124 122 124 6,000
2011/12/15 123 123 116 122 32,000
2011/12/14 129 130 123 123 16,000
2011/12/13 126 128 123 126 18,000
2011/12/12 125 129 123 125 26,000
2011/12/09 121 121 121 121 5,000
2011/12/08 130 130 116 121 63,000
2011/12/07 133 133 130 130 2,000
2011/12/06 137 137 130 130 27,000
2011/12/05 129 132 129 132 76,000
2011/12/02 125 125 119 123 19,000
2011/12/01 124 126 124 125 31,000
2011/11/30 122 124 122 123 11,000
2011/11/29 121 122 118 122 19,000
2011/11/28 116 119 116 118 10,000
2011/11/25 116 116 114 114 11,000
2011/11/24 116 116 115 116 5,000
2011/11/22 118 118 117 117 6,000
2011/11/21 118 118 114 116 13,000
2011/11/18 117 118 114 118 15,000
2011/11/17 119 119 116 117 16,000
2011/11/16 122 122 121 121 7,000
2011/11/15 125 128 122 122 44,000
2011/11/14 125 125 120 122 17,000
2011/11/11 125 125 116 116 22,000
2011/11/10 113 123 113 123 33,000
2011/11/09 123 123 111 120 48,000
2011/11/08 130 135 115 123 139,000
2011/11/07 93 123 93 123 65,000
2011/11/04 93 93 93 93 2,000
2011/11/02 92 92 92 92 1,000
2011/11/01 93 93 93 93 4,000
2011/10/31 91 91 91 91 4,000
2011/10/28 89 89 88 88 3,000
2011/10/27 0 0 0 90 0
2011/10/26 0 0 0 90 0
2011/10/25 0 0 0 90 0
2011/10/24 90 90 90 90 1,000
2011/10/21 89 89 89 89 8,000
2011/10/20 83 87 83 87 2,000
2011/10/19 82 82 82 82 5,000
2011/10/18 84 84 84 84 1,000
2011/10/17 84 84 84 84 1,000
2011/10/14 86 86 85 85 2,000
2011/10/13 87 87 86 86 3,000
2011/10/12 87 87 87 87 1,000
2011/10/11 0 0 0 82 0
2011/10/07 0 0 0 82 0
2011/10/06 0 0 0 82 0
2011/10/05 87 87 82 82 5,000
2011/10/04 83 84 81 84 7,000
2011/10/03 0 0 0 86 0
2011/09/30 86 86 86 86 3,000
2011/09/29 0 0 0 86 0
2011/09/28 79 86 79 86 6,000
2011/09/27 79 83 79 80 10,000
2011/09/26 80 81 80 81 5,000
2011/09/22 92 92 81 85 73,000
2011/09/21 97 97 97 97 8,000
2011/09/20 94 95 94 95 3,000
2011/09/16 94 94 94 94 1,000
2011/09/15 93 93 93 93 1,000
2011/09/14 93 93 93 93 2,000
2011/09/13 0 0 0 92 0
2011/09/12 92 92 92 92 1,000
2011/09/09 92 92 92 92 1,000
2011/09/08 97 97 97 97 1,000
2011/09/07 0 0 0 98 0
2011/09/06 97 98 97 98 6,000
2011/09/05 96 98 96 98 4,000
2011/09/02 93 93 93 93 1,000
2011/09/01 0 0 0 93 0
2011/08/31 92 93 92 93 4,000
2011/08/30 90 92 90 92 2,000
2011/08/29 87 87 87 87 2,000
2011/08/26 87 89 87 89 2,000
2011/08/25 85 85 85 85 7,000
2011/08/24 90 90 90 90 4,000
2011/08/23 0 0 0 95 0
2011/08/22 95 95 95 95 8,000
2011/08/19 93 93 91 91 2,000
2011/08/18 0 0 0 93 0
2011/08/17 93 93 93 93 1,000
2011/08/16 0 0 0 90 0
2011/08/15 90 90 90 90 1,000
2011/08/12 95 95 95 95 1,000
2011/08/11 95 95 95 95 1,000
2011/08/10 90 90 90 90 7,000
2011/08/09 87 87 84 84 10,000
2011/08/08 91 91 88 88 5,000
2011/08/05 94 94 91 92 11,000
2011/08/04 98 98 98 98 1,000
2011/08/03 99 99 95 95 8,000
2011/08/02 97 97 97 97 2,000
2011/08/01 99 99 96 97 7,000
2011/07/29 102 102 99 99 6,000
2011/07/28 100 101 98 100 14,000
2011/07/27 0 0 0 102 0
2011/07/26 101 102 101 102 3,000
2011/07/25 102 102 100 100 4,000
2011/07/22 0 0 0 104 0
2011/07/21 102 104 102 104 13,000
2011/07/20 105 108 105 107 7,000
2011/07/19 101 102 101 102 5,000
2011/07/15 0 0 0 103 0
2011/07/14 107 107 103 103 13,000
2011/07/13 108 108 108 108 3,000
2011/07/12 110 110 108 108 4,000
2011/07/11 0 0 0 110 0
2011/07/08 110 110 110 110 3,000
2011/07/07 0 0 0 112 0
2011/07/06 111 112 111 112 2,000
2011/07/05 115 115 111 112 15,000
2011/07/04 116 120 116 120 17,000
2011/07/01 114 115 114 115 5,000
2011/06/30 116 116 113 115 26,000
2011/06/29 114 115 113 115 18,000
2011/06/28 112 113 112 113 11,000
2011/06/27 0 0 0 108 0
2011/06/24 108 108 108 108 1,000
2011/06/23 110 112 110 112 10,000
2011/06/22 0 0 0 110 0
2011/06/21 110 110 110 110 7,000
2011/06/20 106 108 106 107 14,000
2011/06/17 103 103 101 101 5,000
2011/06/16 103 103 103 103 3,000
2011/06/15 99 103 99 103 15,000
2011/06/14 97 97 97 97 1,000
2011/06/13 97 97 96 96 2,000
2011/06/10 97 97 97 97 4,000
2011/06/09 0 0 0 98 0
2011/06/08 98 98 98 98 2,000
2011/06/07 99 99 99 99 1,000
2011/06/06 107 107 107 107 3,000
2011/06/03 0 0 0 102 0
2011/06/02 96 102 96 102 2,000
2011/06/01 0 0 0 104 0
2011/05/31 104 104 104 104 3,000
2011/05/30 101 104 101 104 2,000
2011/05/27 0 0 0 102 0
2011/05/26 0 0 0 102 0
2011/05/25 102 102 102 102 5,000
2011/05/24 0 0 0 103 0
2011/05/23 103 103 103 103 7,000
2011/05/20 102 103 102 103 3,000
2011/05/19 97 99 97 99 2,000
2011/05/18 94 94 94 94 1,000
2011/05/17 103 103 95 96 15,000
2011/05/16 0 0 0 103 0
2011/05/13 105 105 103 103 10,000
2011/05/12 108 108 104 106 10,000
2011/05/11 109 112 108 108 14,000
2011/05/10 110 110 103 105 12,000
2011/05/09 105 107 104 106 15,000
2011/05/06 110 110 103 103 10,000
2011/05/02 109 109 109 109 2,000
2011/04/28 110 110 110 110 4,000
2011/04/27 107 107 103 106 5,000
2011/04/26 110 110 110 110 1,000
2011/04/25 106 107 106 107 5,000
2011/04/22 113 113 113 113 1,000
2011/04/21 111 114 111 114 10,000
2011/04/20 106 110 106 110 13,000
2011/04/19 106 106 105 105 6,000
2011/04/18 108 108 103 103 7,000
2011/04/15 110 110 107 107 13,000
2011/04/14 106 108 106 108 9,000
2011/04/13 105 106 105 106 3,000
2011/04/12 103 112 103 106 10,000
2011/04/11 112 112 106 106 6,000
2011/04/08 108 116 101 116 5,000
2011/04/07 110 110 110 110 1,000
2011/04/06 110 110 109 109 7,000
2011/04/05 111 111 109 109 5,000
2011/04/04 118 119 118 118 7,000
2011/04/01 110 110 110 110 1,000
2011/03/31 118 120 114 114 17,000
2011/03/30 110 117 110 115 18,000
2011/03/29 110 120 110 110 5,000
2011/03/28 115 115 110 111 9,000
2011/03/25 107 120 107 118 35,000
2011/03/24 94 108 94 107 37,000
2011/03/23 88 94 88 91 31,000
2011/03/22 75 90 72 87 33,000
2011/03/18 70 70 69 69 6,000
2011/03/17 70 70 70 70 8,000
2011/03/16 55 68 55 68 8,000
2011/03/15 71 71 63 65 14,000
2011/03/14 75 76 66 71 6,000
2011/03/11 80 89 80 85 24,000
2011/03/10 86 86 86 86 1,000
2011/03/09 0 0 0 86 0
2011/03/08 86 86 86 86 1,000
2011/03/07 85 86 85 85 6,000
2011/03/04 88 88 85 85 4,000
2011/03/03 0 0 0 87 0
2011/03/02 84 87 84 87 3,000
2011/03/01 0 0 0 89 0
2011/02/28 89 89 89 89 4,000
2011/02/25 84 85 84 85 2,000
2011/02/24 85 85 85 85 3,000
2011/02/23 0 0 0 85 0
2011/02/22 0 0 0 85 0
2011/02/21 89 89 85 85 9,000
2011/02/18 87 87 87 87 2,000
2011/02/17 86 86 86 86 3,000
2011/02/16 85 85 85 85 12,000
2011/02/15 86 87 85 85 6,000
2011/02/14 86 86 86 86 4,000
2011/02/10 86 87 86 87 3,000
2011/02/09 86 86 86 86 9,000
2011/02/08 0 0 0 90 0
2011/02/07 90 90 90 90 5,000
2011/02/04 88 89 88 89 3,000
2011/02/03 0 0 0 90 0
2011/02/02 0 0 0 90 0
2011/02/01 0 0 0 90 0
2011/01/31 90 90 90 90 5,000
2011/01/28 84 87 84 87 9,000
2011/01/27 0 0 0 87 0
2011/01/26 0 0 0 87 0
2011/01/25 87 87 87 87 2,000
2011/01/24 86 86 85 85 7,000
2011/01/21 90 90 85 86 22,000
2011/01/20 90 90 89 89 6,000
2011/01/19 0 0 0 88 0
2011/01/18 90 90 88 88 6,000
2011/01/17 89 91 89 91 2,000
2011/01/14 89 89 89 89 3,000
2011/01/13 90 90 89 89 4,000
2011/01/12 90 90 89 90 4,000
2011/01/11 89 90 89 90 6,000
2011/01/07 87 88 87 88 13,000
2011/01/06 0 0 0 92 0
2011/01/05 92 92 92 92 3,000
2011/01/04 91 92 91 92 3,000

このページの先頭へ