[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 
2016-12-081129.001157.001119.001153.00162000184518000
2016-12-071101.001124.001101.001114.00129000143804000
2016-12-061079.001103.001079.001093.00102000111467000
2016-12-051100.001101.001083.001087.007100077221000
2016-12-021097.001130.001096.001105.00163000181176000
2016-12-011112.001118.001095.001110.00111000122846000
2016-11-301127.001127.001104.001109.00129000143431000
2016-11-291116.001128.001095.001125.00129000143428000
2016-11-281106.001129.001097.001127.004900054661000
2016-11-251116.001120.001102.001115.008400093362000
2016-11-241145.001153.001110.001116.00109000122812000
2016-11-221132.001143.001123.001136.008400095397000
2016-11-211114.001132.001111.001125.00148000166367000
2016-11-181122.001134.001107.001127.00111000124790000
2016-11-171100.001100.001076.001092.00120000130553000
2016-11-161107.001127.001095.001120.00133000147530000
2016-11-151097.001145.001080.001131.00410000459824000
2016-11-141050.001100.001034.001094.00376000403333000
2016-11-111017.001017.00985.001005.00114000114799000
2016-11-10981.001021.00981.001017.00143000143518000
2016-11-091014.001014.00957.00966.008900087512000
2016-11-081001.001010.00993.001005.003700037107000
2016-11-071006.001006.00994.001000.005300052967000
2016-11-041017.001017.00985.00991.007900078582000
2016-11-021058.001058.001005.001020.007900080821000
2016-11-011088.001088.001047.001061.008300087923000
2016-10-311046.001097.001046.001088.00120000129082000
2016-10-281020.001045.001014.001045.00212000219757000
2016-10-271024.001024.001000.001009.007400074707000
2016-10-261002.001017.001002.001014.008700087936000
2016-10-25995.001005.00992.001002.008300082968000
2016-10-24996.001010.00996.00998.003600036021000
2016-10-211012.001014.001000.001000.004300043120000
2016-10-20986.001015.00975.001012.00133000133552000
2016-10-19974.00984.00968.00984.005100049828000
2016-10-18978.00992.00974.00980.003900038233000
2016-10-17992.00997.00979.00985.003500034456000
2016-10-14980.00997.00971.00995.003400033600000
2016-10-13981.00989.00975.00984.006200060879000
2016-10-12984.00996.00976.00981.005300052129000
2016-10-11987.001002.00968.00999.00102000100626000
2016-10-071008.001015.001005.001013.004500045442000
2016-10-061019.001031.001019.001025.004100042019000
2016-10-05998.001025.00988.001025.008200082828000
2016-10-041023.001023.00987.001000.007900078946000
2016-10-031031.001038.001004.001009.006000061028000
2016-09-301038.001038.001003.001014.007600076978000
2016-09-291020.001041.001006.001038.009300095856000
2016-09-281000.001000.00981.001000.005000049787000
2016-09-27992.001001.00980.001001.006500064589000
2016-09-261006.001006.00975.00990.006300062360000
2016-09-23997.001000.00977.00998.006400063464000
2016-09-21974.00993.00959.00991.00104000101675000
2016-09-20941.00963.00940.00959.008600081806000
2016-09-16944.00944.00925.00930.004200039183000
2016-09-15929.00932.00914.00929.007900072833000
2016-09-14972.00972.00917.00938.00149000139809000
2016-09-13982.00998.00969.00972.003500034217000
2016-09-12968.00985.00956.00982.005500053629000
2016-09-09959.00979.00959.00976.008600083389000
2016-09-08946.00969.00942.00956.0010100096021000
2016-09-07961.00970.00950.00961.007400071046000
2016-09-06937.00966.00937.00962.003500033504000
2016-09-05939.00943.00919.00937.006600061580000
2016-09-02934.00941.00930.00939.005600052390000
2016-09-01934.00951.00934.00949.00114000107439000
2016-08-31910.00935.00909.00935.007000064973000
2016-08-30913.00913.00910.00912.001500013679000
2016-08-29916.00924.00914.00920.008900081789000
2016-08-26905.00908.00898.00904.004100037053000
2016-08-25917.00926.00901.00911.00145000132481000
2016-08-24909.00925.00907.00922.004600042092000
2016-08-23907.00914.00902.00909.005400049011000
2016-08-22909.00925.00909.00917.007500068891000
2016-08-19896.00919.00896.00917.00122000111031000
2016-08-18878.00894.00874.00890.009200081640000
2016-08-17894.00918.00884.00891.00181000161757000
2016-08-16916.00921.00906.00908.008100073980000
2016-08-15897.00923.00897.00907.00123000111496000
2016-08-12903.00908.00885.00897.00152000136117000
2016-08-10980.00980.00908.00915.00255000239317000
2016-08-091003.001020.001000.001017.007900079973000
2016-08-081000.001012.00990.001003.00163000163041000
2016-08-051010.001015.00999.001000.007400074247000
2016-08-041000.001016.001000.001010.009400094720000
2016-08-03994.001009.00990.00998.00103000102902000
2016-08-021035.001035.001005.001015.00153000156133000
2016-08-011038.001054.001030.001041.008100084369000
2016-07-291064.001066.001026.001054.00114000119965000
2016-07-281064.001075.001052.001072.00139000148288000
2016-07-271079.001090.001069.001077.00121000130404000
2016-07-261082.001082.001062.001070.007800083406000
2016-07-251087.001087.001063.001074.007500080947000
2016-07-221066.001071.001046.001070.00126000134147000
2016-07-211088.001090.001062.001067.00119000127566000
2016-07-201069.001088.001053.001083.00147000157976000
2016-07-191053.001081.001052.001077.00129000137765000
2016-07-151101.001111.001077.001081.00170000185469000
2016-07-141105.001124.001101.001113.008500094530000
2016-07-131110.001139.001108.001135.00106000119723000
2016-07-121086.001116.001086.001103.00125000137895000
2016-07-111055.001093.001055.001074.00265000285259000
2016-07-081058.001063.001045.001055.00128000135137000
2016-07-071052.001076.001042.001062.00137000144956000
2016-07-061030.001051.001030.001050.00269000280364000
2016-07-051047.001058.001042.001051.00132000138213000
2016-07-041069.001103.001055.001077.00138000147780000
2016-07-011036.001073.001031.001071.00126000132986000
2016-06-301038.001045.001031.001038.009400097472000
2016-06-291038.001051.001031.001046.00103000107280000
2016-06-281015.001064.00998.001035.00139000143524000
2016-06-271000.001051.001000.001045.009100094220000
2016-06-241050.001064.00984.001008.00158000159874000
2016-06-231045.001069.001045.001063.00199000210525000
2016-06-221076.001076.001053.001075.00179000190973000
2016-06-211072.001083.001050.001076.00103000110101000
2016-06-201061.001078.001060.001072.009300099443000
2016-06-171020.001055.001008.001055.00185000190873000
2016-06-161058.001071.001007.001017.00369000382233000
2016-06-151109.001121.001070.001088.00156000170882000
2016-06-141095.001116.001052.001109.00181000197177000
2016-06-131101.001101.001065.001095.00144000156418000
2016-06-101092.001110.001088.001101.00155000169925000
2016-06-091104.001116.001100.001112.006100067706000
2016-06-081115.001115.001092.001110.00149000164727000
2016-06-071122.001125.001111.001123.008300092805000
2016-06-061115.001135.001115.001128.0092000103486000
2016-06-031118.001158.001118.001139.007300082925000
2016-06-021156.001156.001125.001132.007400084038000
2016-06-011139.001159.001131.001156.007800089495000
2016-05-311119.001139.001103.001139.00122000137323000
2016-05-301120.001122.001109.001119.008100090545000
2016-05-271137.001137.001122.001127.006900077796000
2016-05-261136.001141.001129.001137.007100080659000
2016-05-251132.001140.001108.001117.00110000123387000
2016-05-241130.001138.001111.001129.00182000205036000
2016-05-231124.001136.001120.001129.005200058751000
2016-05-201101.001128.001096.001124.00120000133502000
2016-05-191114.001117.001099.001110.00218000241748000
2016-05-181097.001131.001095.001121.00283000315058000
2016-05-171100.001140.001094.001116.00230000255804000
2016-05-161008.001093.001001.001093.00431000455700000
2016-05-13954.00966.00937.00943.00144000136446000
2016-05-12948.00954.00933.00954.008700082565000
2016-05-11941.00959.00937.00949.00123000116498000
2016-05-10915.00938.00899.00938.00114000105880000
2016-05-09897.00916.00883.00901.00160000144302000
2016-05-06894.00907.00876.00901.00243000217310000
2016-05-02865.00887.00862.00881.00163000142948000
2016-04-28916.00944.00891.00895.00141000128780000
2016-04-27889.00927.00889.00916.00129000117660000
2016-04-26887.00898.00877.00889.007100063019000
2016-04-25919.00924.00891.00897.00171000154904000
2016-04-22889.00917.00876.00913.00281000254225000
2016-04-21882.00894.00867.00889.00235000207221000
2016-04-20884.00887.00873.00879.00146000128767000
2016-04-19888.00900.00874.00886.00122000108274000
2016-04-18874.00891.00860.00877.0010600093110000
2016-04-15886.00886.00862.00879.00194000169868000
2016-04-14882.00892.00878.00883.00115000101688000
2016-04-13864.00875.00864.00867.007200062577000
2016-04-12859.00869.00859.00864.008700075197000
2016-04-11859.00867.00843.00859.009600082202000
2016-04-08829.00869.00829.00859.00194000165712000
2016-04-07850.00854.00833.00844.00228000192369000
2016-04-06869.00885.00855.00860.00146000126311000
2016-04-05913.00919.00881.00882.00152000135883000
2016-04-04914.00933.00903.00924.00250000229175000
2016-04-01950.00950.00923.00923.00133000124079000
2016-03-31957.00957.00938.00938.00126000118991000
2016-03-30959.00982.00951.00959.00118000113897000
2016-03-29960.00967.00952.00955.00164000157038000
2016-03-281010.001018.00986.001000.00108000108009000
2016-03-251004.001007.00992.001001.008500085041000
2016-03-241026.001049.001001.001004.00234000239006000
2016-03-231048.001048.001020.001023.00144000148337000
2016-03-221068.001074.001021.001050.00199000208037000
2016-03-181086.001086.001062.001068.00115000122934000
2016-03-171062.001097.001061.001075.008000086308000
2016-03-161047.001057.001026.001044.00193000200642000
2016-03-151050.001063.001029.001047.00136000142310000
2016-03-141075.001075.001041.001050.00132000139228000
2016-03-111031.001062.001031.001048.00129000134802000
2016-03-101030.001054.001027.001031.006000062001000
2016-03-091029.001046.001015.001030.006700068822000
2016-03-081091.001107.001034.001043.00207000219877000
2016-03-071088.001109.001088.001101.0093000102385000
2016-03-041051.001092.001051.001088.00206000222246000
2016-03-031016.001051.001016.001042.006300065251000
2016-03-021029.001047.001029.001041.006400066516000
2016-03-011004.001028.001004.001016.00112000113998000
2016-02-291024.001047.001000.001004.00134000136977000
2016-02-26973.001012.00973.001001.00137000136786000
2016-02-25952.00981.00951.00958.009600092811000
2016-02-24915.00963.00904.00947.00173000162715000
2016-02-23910.00920.00903.00915.009600087638000
2016-02-22911.00911.00880.00890.00253000227126000
2016-02-19920.00920.00888.00896.00149000134174000
2016-02-18950.00950.00913.00920.00278000259451000
2016-02-17952.00980.00930.00944.00167000159367000
2016-02-16980.00992.00952.00952.00132000128153000
2016-02-15982.00991.00951.00982.00341000328756000
2016-02-12990.001011.00952.00952.00220000214682000
2016-02-101088.001088.001015.001015.00628000651796000
2016-02-091200.001223.001190.001208.00121000146045000
2016-02-081196.001233.001190.001230.004800058105000
2016-02-051166.001196.001151.001196.00186000219665000
2016-02-041199.001199.001153.001157.007300085456000
2016-02-031200.001201.001176.001190.00124000147089000
2016-02-021237.001260.001213.001224.00183000225689000
2016-02-011247.001262.001226.001256.00163000203096000
2016-01-291231.001263.001213.001247.00157000194556000
2016-01-281208.001223.001198.001212.0097000117214000
2016-01-271201.001246.001201.001234.00136000167392000
2016-01-261180.001205.001174.001181.0086000102309000
2016-01-251194.001202.001173.001197.00158000188380000
2016-01-221205.001215.001153.001174.00102000119473000
2016-01-211207.001222.001153.001153.00115000136947000
2016-01-201260.001260.001180.001180.00133000160485000
2016-01-191290.001300.001260.001262.007300092923000
2016-01-181248.001286.001248.001271.0089000113105000
2016-01-151299.001320.001262.001289.00153000197315000
2016-01-141226.001302.001226.001299.00319000410756000
2016-01-131212.001273.001178.001256.00375000455303000
2016-01-121217.001247.001169.001182.00158000188995000
2016-01-081204.001287.001193.001247.00188000234179000
2016-01-071236.001236.001195.001203.00113000136640000
2016-01-061223.001244.001199.001223.00123000149851000
2016-01-051278.001278.001240.001243.005700071608000
2016-01-041254.001297.001231.001260.00135000170935000
2015-12-301236.001263.001232.001255.00105000131169000
2015-12-291191.001219.001176.001201.007500089927000
2015-12-281148.001192.001148.001180.003300038795000
2015-12-251179.001182.001169.001176.005900069364000
2015-12-241191.001191.001163.001169.005000058644000
2015-12-221194.001197.001181.001186.007300086960000
2015-12-211200.001210.001184.001189.00113000134688000
2015-12-181242.001251.001202.001203.00108000132575000
2015-12-171200.001226.001199.001215.008100098285000
2015-12-161200.001200.001168.001186.005900069910000
2015-12-151227.001227.001170.001170.005900069934000
2015-12-141205.001213.001129.001208.00468000552174000
2015-12-111237.001248.001200.001207.00311000381630000
2015-12-101226.001234.001202.001211.00268000325364000
2015-12-091244.001259.001233.001243.00249000309864000
2015-12-081271.001276.001249.001255.00221000278611000
2015-12-071262.001280.001261.001275.00180000228428000
2015-12-041260.001277.001241.001261.00105000132578000
2015-12-031247.001296.001233.001290.00260000333098000
2015-12-021197.001250.001183.001249.00334000408288000

   ※ 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。 

s7db.com Twitter Blog