[1968 東証1部] 太平電業 日足 時系列データ

[1968 東証1部] 太平電業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152720.002735.002678.002699.0098600266481400
2017-12-142653.002721.002653.002710.0069300187017300
2017-12-132655.002717.002644.002649.00110700296509500
2017-12-122660.002675.002602.002605.0055200145063300
2017-12-112625.002670.002620.002653.0058200154345500
2017-12-082648.002658.002627.002650.0092900245537700
2017-12-072594.002654.002577.002634.00115900305647900
2017-12-062584.002599.002539.002592.0089800231108600
2017-12-052600.002637.002555.002593.0057600148602700
2017-12-042620.002653.002604.002610.0068600179938300
2017-12-012646.002671.002601.002614.00103200270863400
2017-11-302649.002693.002638.002649.00112200298672500
2017-11-292663.002697.002635.002681.00120500322259700
2017-11-282608.002663.002596.002636.00128900339740500
2017-11-272600.002650.002594.002626.00117300307331100
2017-11-242575.002597.002563.002570.0064900167103800
2017-11-222543.002623.002520.002584.00234600607070400
2017-11-212630.002639.002542.002549.00345900894397300
2017-11-202505.002563.002484.002554.00135500344551800
2017-11-172480.002542.002478.002535.00175500442843800
2017-11-162481.002506.002451.002497.00128900320005700
2017-11-152451.002508.002403.002482.00265500657185000
2017-11-142421.002480.002375.002480.00252000615248100
2017-11-132530.002542.002391.002420.004982001214564700
2017-11-102837.002846.002794.002810.0095100268125000
2017-11-092920.002940.002825.002864.0074400214969900
2017-11-082911.002927.002890.002903.0042700123997800
2017-11-072883.002926.002883.002926.0055000160077500
2017-11-062873.002909.002865.002883.0066700192352100
2017-11-022870.002881.002844.002876.0040100115043100
2017-11-012877.002877.002831.002853.0065300186239200
2017-10-312900.002909.002863.002887.0075300217274500
2017-10-302870.002887.002853.002886.00102000293272900
2017-10-272849.002886.002842.002876.00128400368365800
2017-10-262702.002817.002699.002811.00268600745414200
2017-10-252695.002709.002671.002695.00113700305932100
2017-10-242660.002675.002640.002672.00135900362222000
2017-10-232671.002677.002639.002641.0083700222043800
2017-10-202666.002666.002642.002647.0058100154095400
2017-10-192693.002714.002673.002685.00121300326840800
2017-10-182672.002706.002664.002703.00146300394143300
2017-10-172664.002664.002617.002643.00199300526613900
2017-10-162706.002736.002664.002669.00293300789630300
2017-10-132750.002762.002695.002699.00164200444954200
2017-10-122800.002820.002756.002762.0077300214641400
2017-10-112801.002815.002770.002782.00123100342601400
2017-10-102795.002822.002786.002801.0085800240332800
2017-10-062812.002828.002784.002792.00121500340183300
2017-10-052882.002886.002807.002810.0068000192917400
2017-10-042894.002904.002852.002871.0071700206025900
2017-10-032953.002981.002895.002919.0084900247747700
2017-10-022959.002980.002907.002913.0057200167421400
2017-09-292946.002971.002924.002961.0071700211627100
2017-09-282890.002945.002890.002928.0085600249904800
2017-09-272836.002903.002786.002892.00103300297508300
2017-09-261429.001454.001428.001443.00170000245311000
2017-09-251423.001433.001422.001423.0086000122624000
2017-09-221435.001440.001427.001429.00152000217903000
2017-09-211429.001435.001424.001426.00128000182864000
2017-09-201438.001441.001427.001427.0087000124722000
2017-09-191442.001443.001424.001426.00154000220371000
2017-09-151414.001429.001410.001424.00221000314101000
2017-09-141443.001443.001412.001414.00141000200608000
2017-09-131429.001435.001423.001425.00118000168646000
2017-09-121435.001435.001416.001418.00259000368768000
2017-09-111435.001446.001419.001422.00244000348623000
2017-09-081426.001435.001414.001427.00272000387677000
2017-09-071428.001437.001418.001431.00304000433902000
2017-09-061418.001430.001412.001428.00239000340270000
2017-09-051445.001445.001416.001428.00216000308457000
2017-09-041498.001504.001447.001448.00116000169319000
2017-09-011483.001510.001468.001499.00183000273710000
2017-08-311485.001489.001467.001471.0085000125436000
2017-08-301479.001487.001465.001478.00129000190404000
2017-08-291449.001475.001448.001470.006200090839000
2017-08-281445.001467.001437.001449.00117000169229000
2017-08-251455.001464.001452.001458.003100045228000
2017-08-241448.001467.001448.001455.005800084529000
2017-08-231470.001470.001446.001448.0073000106361000
2017-08-221460.001470.001445.001460.00164000239437000
2017-08-211428.001455.001428.001451.00121000175087000
2017-08-181439.001440.001410.001418.00223000316873000
2017-08-171447.001467.001443.001447.00137000199163000
2017-08-161454.001457.001438.001447.00178000257606000
2017-08-151413.001460.001410.001443.00204000293583000
2017-08-141415.001415.001401.001402.00235000330703000
2017-08-101420.001444.001411.001415.00305000434538000
2017-08-091508.001508.001470.001506.00489000727417000
2017-08-081554.001554.001506.001511.00168000256107000
2017-08-071541.001560.001532.001551.00187000289360000
2017-08-041539.001539.001526.001533.00129000197648000
2017-08-031531.001555.001527.001542.00172000265493000
2017-08-021582.001586.001548.001552.00200000312794000
2017-08-011593.001608.001579.001582.00255000405733000
2017-07-311590.001605.001589.001593.00281000448597000
2017-07-281601.001606.001591.001602.00359000574134000
2017-07-271573.001631.001573.001620.00414000665313000
2017-07-261540.001574.001539.001572.00190000296189000
2017-07-251555.001564.001542.001548.00225000348669000
2017-07-241536.001570.001536.001568.00289000450309000
2017-07-211553.001576.001532.001561.00495000773421000
2017-07-201485.001576.001484.001553.007350001121499000
2017-07-191398.001407.001395.001395.00115000161094000
2017-07-181380.001396.001358.001396.00173000238595000
2017-07-141366.001394.001366.001386.00200000276621000
2017-07-131371.001386.001366.001366.0095000130351000
2017-07-121379.001389.001371.001380.00128000176488000
2017-07-111368.001388.001361.001385.00110000151741000
2017-07-101332.001370.001332.001369.00238000323098000
2017-07-071359.001375.001346.001348.00152000206537000
2017-07-061371.001392.001371.001389.00193000266958000
2017-07-051332.001374.001332.001372.00254000345728000
2017-07-041345.001349.001328.001334.00224000299465000
2017-07-031292.001340.001292.001334.00171000226109000
2017-06-301291.001310.001275.001297.00312000402877000
2017-06-291334.001340.001310.001312.00264000349128000
2017-06-281301.001339.001299.001337.00512000677639000
2017-06-271289.001319.001281.001315.00400000522604000
2017-06-261299.001304.001290.001291.004500058230000
2017-06-231305.001308.001292.001293.00134000174227000
2017-06-221302.001316.001298.001305.00179000233748000
2017-06-211310.001330.001305.001308.00235000308879000
2017-06-201307.001318.001295.001313.00168000219481000
2017-06-191298.001318.001289.001294.00175000227629000
2017-06-161300.001304.001272.001299.00291000375249000
2017-06-151313.001316.001294.001294.00147000191131000
2017-06-141339.001339.001313.001313.00284000374771000
2017-06-131317.001346.001315.001342.00193000257638000
2017-06-121256.001318.001256.001311.00317000411235000
2017-06-091292.001305.001278.001278.00192000247636000
2017-06-081314.001316.001292.001292.0093000121128000
2017-06-071313.001326.001295.001316.00215000282374000
2017-06-061332.001355.001314.001321.00477000634783000
2017-06-051316.001336.001302.001320.00477000628915000
2017-06-021284.001333.001275.001310.0010870001414755000
2017-06-011236.001307.001236.001280.00503000643763000
2017-05-311225.001249.001220.001236.00122000150763000
2017-05-301227.001236.001221.001222.0092000112676000
2017-05-291233.001241.001222.001229.0092000113234000
2017-05-261222.001240.001220.001236.0088000108127000
2017-05-251231.001239.001222.001233.005700070114000
2017-05-241235.001236.001211.001232.00105000128661000
2017-05-231230.001234.001215.001216.0096000117279000
2017-05-221206.001233.001201.001230.00102000124166000
2017-05-191218.001222.001206.001213.00169000205229000
2017-05-181189.001227.001189.001225.00139000167523000
2017-05-171207.001212.001196.001207.0089000107162000
2017-05-161223.001226.001198.001205.00261000314540000
2017-05-151270.001270.001226.001234.00463000575077000
2017-05-121136.001155.001136.001150.006200071355000
2017-05-111161.001161.001148.001150.004500051894000
2017-05-101153.001159.001144.001155.007000080628000
2017-05-091130.001168.001128.001162.00103000118328000
2017-05-081120.001149.001106.001133.00237000267315000
2017-05-021105.001105.001091.001097.003400037350000
2017-05-011099.001103.001085.001100.003800041726000
2017-04-281104.001120.001092.001108.00105000116607000
2017-04-271095.001108.001087.001097.007400081320000
2017-04-261078.001099.001055.001099.00162000174702000
2017-04-251052.001084.001048.001084.008100086567000
2017-04-241047.001063.001038.001052.007400077740000
2017-04-211045.001046.001034.001042.003600037470000
2017-04-201039.001050.001037.001045.002300023967000
2017-04-191032.001050.001031.001041.009000093869000
2017-04-181042.001061.001036.001049.004800050213000
2017-04-171033.001042.001026.001039.005700058964000
2017-04-141019.001035.001013.001033.008400085972000
2017-04-131026.001045.001015.001041.00100000103262000
2017-04-121035.001042.001033.001035.003300034172000
2017-04-111042.001056.001042.001054.005000052473000
2017-04-101031.001069.001031.001056.006500068317000
2017-04-071029.001060.001029.001054.00126000131897000
2017-04-061060.001060.001028.001028.00120000124548000
2017-04-051067.001081.001052.001073.009100097239000
2017-04-041097.001108.001065.001068.005000053938000
2017-04-031109.001109.001088.001089.006100066781000
2017-03-311099.001119.001090.001090.00160000176399000
2017-03-301107.001109.001095.001097.005500060533000
2017-03-291125.001125.001108.001111.004500050146000
2017-03-281120.001148.001119.001140.00127000143693000
2017-03-271117.001121.001100.001109.00103000114107000
2017-03-241132.001133.001122.001122.005000056335000
2017-03-231120.001126.001116.001124.003300036994000
2017-03-221120.001135.001111.001122.007500084226000
2017-03-211132.001136.001123.001127.00111000125280000
2017-03-171124.001146.001124.001133.008200092994000
2017-03-161134.001134.001129.001134.004900055480000
2017-03-151136.001139.001128.001133.00107000121188000
2017-03-141150.001160.001149.001149.005200059966000
2017-03-131140.001151.001135.001150.008700099524000
2017-03-101142.001144.001129.001140.00119000135260000
2017-03-091144.001144.001124.001131.008200092794000
2017-03-081146.001146.001130.001134.008600097523000
2017-03-071146.001146.001128.001139.00121000137308000
2017-03-061139.001145.001127.001136.007800088592000
2017-03-031140.001140.001119.001133.008600096858000
2017-03-021109.001127.001106.001122.008100090585000
2017-03-011098.001112.001088.001104.00148000162887000
2017-02-281079.001111.001079.001090.00238000259919000
2017-02-271082.001083.001062.001078.008400090310000
2017-02-241079.001082.001072.001077.004000043073000
2017-02-231092.001092.001069.001079.00133000143151000
2017-02-221087.001093.001073.001093.009200099818000
2017-02-211064.001073.001059.001072.008200087662000
2017-02-201078.001078.001041.001052.00193000204107000
2017-02-171089.001090.001082.001087.003400036914000
2017-02-161088.001088.001079.001085.003900042240000
2017-02-151084.001092.001081.001088.004600050011000
2017-02-141094.001115.001079.001083.00155000169831000
2017-02-131095.001115.001072.001082.00239000261469000
2017-02-101078.001078.001061.001072.008900095302000
2017-02-091071.001071.001052.001057.005400057350000
2017-02-081086.001089.001070.001071.006600071047000
2017-02-071069.001089.001053.001086.00133000142745000
2017-02-061072.001079.001060.001069.004800051338000
2017-02-031055.001084.001055.001072.006700071843000
2017-02-021100.001100.001050.001052.00164000174315000
2017-02-011075.001115.001070.001095.00118000128211000
2017-01-311114.001114.001070.001082.00175000190190000
2017-01-301131.001135.001116.001123.005600063151000
2017-01-271133.001145.001127.001131.007300082855000
2017-01-261126.001137.001117.001129.00126000142058000
2017-01-251133.001134.001103.001112.004400049301000
2017-01-241119.001122.001108.001121.002600029035000
2017-01-231101.001122.001101.001116.004600051298000
2017-01-201125.001137.001120.001124.005000056408000
2017-01-191125.001125.001112.001120.002900032514000
2017-01-181116.001116.001090.001113.006500071844000
2017-01-171123.001136.001113.001116.005900066008000
2017-01-161139.001139.001118.001134.003500039482000
2017-01-131141.001144.001133.001136.003500039848000
2017-01-121152.001152.001122.001141.006700076230000
2017-01-111167.001167.001144.001147.004300049393000
2017-01-101144.001175.001140.001157.007000080735000
2017-01-061155.001155.001144.001145.004900056190000
2017-01-051165.001168.001143.001150.0096000110527000
2017-01-041143.001179.001143.001176.00111000129902000
2016-12-301140.001140.001127.001136.007000079352000
2016-12-291131.001147.001131.001143.008700099158000
2016-12-281132.001150.001130.001148.004800054850000
2016-12-271142.001145.001127.001132.004200047632000
2016-12-261157.001157.001141.001144.003100035458000
2016-12-221132.001153.001128.001147.006800077655000
2016-12-211140.001147.001132.001135.006700076174000
2016-12-201142.001163.001137.001149.008700099992000
2016-12-191160.001169.001130.001135.008200093844000
2016-12-161135.001177.001133.001168.00180000208480000
2016-12-151129.001129.001110.001128.00116000130211000
2016-12-141129.001131.001115.001125.00109000122584000
2016-12-131137.001137.001113.001121.00119000133725000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter