[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 
2017-05-261222.001240.001220.001236.0088000108127000
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
2016-12-121159.001167.001131.001136.008600098803000
2016-12-091137.001166.001129.001161.00191000219703000
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

   ※ 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