1968 太平電業(株) の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-30 | 410 | 410 | 405 | 405 | 30,000 | 810 |
1997-12-29 | 398 | 410 | 392 | 410 | 45,000 | 820 |
1997-12-26 | 424 | 424 | 394 | 403 | 107,000 | 806 |
1997-12-25 | 421 | 431 | 415 | 415 | 43,000 | 830 |
1997-12-24 | 414 | 425 | 410 | 425 | 27,000 | 850 |
1997-12-22 | 425 | 425 | 401 | 420 | 33,000 | 840 |
1997-12-19 | 440 | 440 | 420 | 420 | 30,000 | 840 |
1997-12-18 | 456 | 456 | 440 | 440 | 7,000 | 880 |
1997-12-17 | 430 | 458 | 425 | 458 | 21,000 | 916 |
1997-12-16 | 439 | 439 | 430 | 430 | 22,000 | 860 |
1997-12-15 | 435 | 435 | 429 | 429 | 52,000 | 858 |
1997-12-12 | 414 | 414 | 414 | 414 | 82,000 | 828 |
1997-12-11 | 414 | 415 | 414 | 414 | 4,000 | 828 |
1997-12-10 | 425 | 425 | 414 | 414 | 51,000 | 828 |
1997-12-09 | 414 | 415 | 410 | 415 | 41,000 | 830 |
1997-12-08 | 418 | 418 | 410 | 418 | 96,000 | 836 |
1997-12-05 | 426 | 426 | 415 | 415 | 47,000 | 830 |
1997-12-04 | 430 | 433 | 425 | 425 | 107,000 | 850 |
1997-12-03 | 430 | 430 | 430 | 430 | 11,000 | 860 |
1997-12-02 | 431 | 440 | 430 | 430 | 34,000 | 860 |
1997-12-01 | 427 | 432 | 425 | 427 | 47,000 | 854 |
1997-11-28 | 422 | 425 | 420 | 425 | 97,000 | 850 |
1997-11-27 | 421 | 435 | 421 | 435 | 24,000 | 870 |
1997-11-26 | 430 | 441 | 430 | 441 | 30,000 | 882 |
1997-11-25 | 415 | 429 | 415 | 429 | 80,000 | 858 |
1997-11-21 | 443 | 465 | 443 | 465 | 51,000 | 930 |
1997-11-20 | 436 | 450 | 436 | 442 | 41,000 | 884 |
1997-11-19 | 478 | 478 | 434 | 434 | 120,000 | 868 |
1997-11-18 | 475 | 485 | 470 | 478 | 62,000 | 956 |
1997-11-17 | 441 | 470 | 440 | 470 | 37,000 | 940 |
1997-11-14 | 457 | 457 | 430 | 435 | 66,000 | 870 |
1997-11-13 | 480 | 484 | 435 | 458 | 272,000 | 916 |
1997-11-12 | 494 | 494 | 485 | 485 | 15,000 | 970 |
1997-11-11 | 502 | 511 | 495 | 500 | 37,000 | 1,000 |
1997-11-10 | 502 | 502 | 491 | 502 | 54,000 | 1,004 |
1997-11-07 | 505 | 505 | 495 | 497 | 36,000 | 994 |
1997-11-06 | 525 | 525 | 501 | 515 | 129,000 | 1,030 |
1997-11-05 | 554 | 554 | 541 | 541 | 12,000 | 1,082 |
1997-11-04 | 555 | 555 | 530 | 550 | 19,000 | 1,100 |
1997-10-31 | 540 | 560 | 535 | 555 | 14,000 | 1,110 |
1997-10-30 | 541 | 541 | 540 | 540 | 7,000 | 1,080 |
1997-10-29 | 548 | 548 | 545 | 545 | 21,000 | 1,090 |
1997-10-28 | 546 | 546 | 521 | 521 | 35,000 | 1,042 |
1997-10-27 | 540 | 558 | 538 | 556 | 30,000 | 1,112 |
1997-10-24 | 512 | 549 | 510 | 549 | 42,000 | 1,098 |
1997-10-23 | 515 | 520 | 510 | 512 | 68,000 | 1,024 |
1997-10-22 | 492 | 505 | 491 | 505 | 202,000 | 1,010 |
1997-10-21 | 498 | 498 | 492 | 493 | 51,000 | 986 |
1997-10-20 | 498 | 500 | 495 | 498 | 76,000 | 996 |
1997-10-17 | 498 | 500 | 498 | 498 | 24,000 | 996 |
1997-10-16 | 495 | 505 | 495 | 505 | 22,000 | 1,010 |
1997-10-15 | 500 | 513 | 500 | 505 | 61,000 | 1,010 |
1997-10-14 | 491 | 491 | 490 | 490 | 26,000 | 980 |
1997-10-13 | 520 | 520 | 510 | 511 | 22,000 | 1,022 |
1997-10-09 | 515 | 515 | 500 | 500 | 5,000 | 1,000 |
1997-10-08 | 500 | 520 | 500 | 519 | 20,000 | 1,038 |
1997-10-07 | 490 | 500 | 489 | 500 | 12,000 | 1,000 |
1997-10-06 | 475 | 490 | 474 | 490 | 45,000 | 980 |
1997-10-03 | 470 | 474 | 465 | 465 | 27,000 | 930 |
1997-10-02 | 476 | 479 | 475 | 475 | 28,000 | 950 |
1997-10-01 | 479 | 479 | 470 | 478 | 42,000 | 956 |
1997-09-30 | 480 | 482 | 475 | 480 | 62,000 | 960 |
1997-09-29 | 500 | 500 | 485 | 485 | 58,000 | 970 |
1997-09-26 | 510 | 520 | 510 | 512 | 30,000 | 1,024 |
1997-09-25 | 545 | 555 | 540 | 540 | 19,000 | 1,080 |
1997-09-24 | 555 | 555 | 550 | 555 | 30,000 | 1,110 |
1997-09-22 | 573 | 573 | 550 | 555 | 40,000 | 1,110 |
1997-09-19 | 575 | 575 | 570 | 570 | 24,000 | 1,140 |
1997-09-18 | 586 | 586 | 575 | 575 | 86,000 | 1,150 |
1997-09-17 | 594 | 594 | 570 | 570 | 96,000 | 1,140 |
1997-09-16 | 610 | 610 | 591 | 592 | 51,000 | 1,184 |
1997-09-12 | 620 | 620 | 601 | 613 | 54,000 | 1,226 |
1997-09-11 | 650 | 650 | 620 | 620 | 19,000 | 1,240 |
1997-09-10 | 680 | 680 | 655 | 655 | 29,000 | 1,310 |
1997-09-09 | 680 | 680 | 670 | 670 | 15,000 | 1,340 |
1997-09-08 | 695 | 699 | 680 | 680 | 19,000 | 1,360 |
1997-09-05 | 680 | 699 | 680 | 695 | 14,000 | 1,390 |
1997-09-04 | 673 | 680 | 673 | 680 | 6,000 | 1,360 |
1997-09-03 | 679 | 683 | 677 | 677 | 15,000 | 1,354 |
1997-09-02 | 680 | 680 | 679 | 679 | 10,000 | 1,358 |
1997-09-01 | 661 | 671 | 661 | 663 | 31,000 | 1,326 |
1997-08-29 | 659 | 670 | 659 | 670 | 12,000 | 1,340 |
1997-08-28 | 656 | 665 | 656 | 661 | 26,000 | 1,322 |
1997-08-27 | 653 | 670 | 653 | 660 | 9,000 | 1,320 |
1997-08-26 | 652 | 655 | 651 | 652 | 8,000 | 1,304 |
1997-08-25 | 651 | 651 | 651 | 651 | 26,000 | 1,302 |
1997-08-22 | 641 | 650 | 641 | 650 | 44,000 | 1,300 |
1997-08-21 | 650 | 650 | 650 | 650 | 52,000 | 1,300 |
1997-08-20 | 667 | 667 | 651 | 656 | 19,000 | 1,312 |
1997-08-19 | 680 | 680 | 665 | 667 | 81,000 | 1,334 |
1997-08-18 | 665 | 665 | 660 | 665 | 191,000 | 1,330 |
1997-08-15 | 656 | 673 | 655 | 665 | 71,000 | 1,330 |
1997-08-14 | 641 | 650 | 641 | 650 | 22,000 | 1,300 |
1997-08-13 | 637 | 640 | 622 | 640 | 69,000 | 1,280 |
1997-08-12 | 600 | 625 | 600 | 622 | 27,000 | 1,244 |
1997-08-11 | 608 | 608 | 585 | 595 | 61,000 | 1,190 |
1997-08-08 | 602 | 602 | 585 | 598 | 58,000 | 1,196 |
1997-08-07 | 620 | 620 | 610 | 610 | 25,000 | 1,220 |
1997-08-06 | 608 | 620 | 607 | 620 | 52,000 | 1,240 |
1997-08-05 | 619 | 619 | 605 | 608 | 68,000 | 1,216 |
1997-08-04 | 640 | 640 | 615 | 620 | 43,000 | 1,240 |
1997-08-01 | 650 | 652 | 640 | 640 | 28,000 | 1,280 |
1997-07-31 | 659 | 660 | 641 | 652 | 48,000 | 1,304 |
1997-07-30 | 681 | 681 | 660 | 660 | 78,000 | 1,320 |
1997-07-29 | 694 | 694 | 681 | 681 | 106,000 | 1,362 |
1997-07-28 | 690 | 691 | 685 | 687 | 47,000 | 1,374 |
1997-07-25 | 696 | 698 | 680 | 690 | 47,000 | 1,380 |
1997-07-24 | 700 | 705 | 700 | 700 | 77,000 | 1,400 |
1997-07-23 | 711 | 712 | 700 | 700 | 62,000 | 1,400 |
1997-07-22 | 720 | 720 | 710 | 710 | 40,000 | 1,420 |
1997-07-18 | 732 | 732 | 716 | 716 | 24,000 | 1,432 |
1997-07-17 | 735 | 739 | 734 | 734 | 12,000 | 1,468 |
1997-07-16 | 740 | 740 | 736 | 736 | 28,000 | 1,472 |
1997-07-15 | 747 | 747 | 739 | 739 | 52,000 | 1,478 |
1997-07-14 | 744 | 746 | 740 | 740 | 68,000 | 1,480 |
1997-07-11 | 750 | 750 | 740 | 744 | 92,000 | 1,488 |
1997-07-10 | 776 | 776 | 748 | 748 | 67,000 | 1,496 |
1997-07-09 | 777 | 780 | 771 | 771 | 13,000 | 1,542 |
1997-07-08 | 785 | 785 | 780 | 785 | 25,000 | 1,570 |
1997-07-07 | 780 | 797 | 778 | 780 | 82,000 | 1,560 |
1997-07-04 | 790 | 790 | 786 | 790 | 4,000 | 1,580 |
1997-07-03 | 795 | 795 | 790 | 795 | 56,000 | 1,590 |
1997-07-02 | 799 | 800 | 790 | 790 | 45,000 | 1,580 |
1997-07-01 | 791 | 795 | 785 | 795 | 45,000 | 1,590 |
1997-06-30 | 787 | 792 | 787 | 790 | 66,000 | 1,580 |
1997-06-27 | 785 | 790 | 776 | 776 | 67,000 | 1,552 |
1997-06-26 | 791 | 795 | 790 | 790 | 55,000 | 1,580 |
1997-06-25 | 820 | 824 | 806 | 807 | 61,000 | 1,614 |
1997-06-24 | 803 | 814 | 803 | 814 | 26,000 | 1,628 |
1997-06-23 | 800 | 806 | 795 | 806 | 69,000 | 1,612 |
1997-06-20 | 795 | 803 | 795 | 803 | 33,000 | 1,606 |
1997-06-19 | 823 | 824 | 798 | 815 | 38,000 | 1,630 |
1997-06-18 | 840 | 840 | 820 | 824 | 105,000 | 1,648 |
1997-06-17 | 854 | 854 | 840 | 840 | 28,000 | 1,680 |
1997-06-16 | 856 | 859 | 845 | 855 | 129,000 | 1,710 |
1997-06-13 | 865 | 865 | 861 | 861 | 159,000 | 1,722 |
1997-06-12 | 866 | 866 | 861 | 866 | 69,000 | 1,732 |
1997-06-11 | 867 | 868 | 866 | 866 | 18,000 | 1,732 |
1997-06-10 | 880 | 880 | 866 | 866 | 29,000 | 1,732 |
1997-06-09 | 875 | 875 | 865 | 866 | 18,000 | 1,732 |
1997-06-06 | 869 | 869 | 864 | 865 | 38,000 | 1,730 |
1997-06-05 | 876 | 876 | 869 | 869 | 50,000 | 1,738 |
1997-06-04 | 879 | 879 | 875 | 876 | 13,000 | 1,752 |
1997-06-03 | 875 | 880 | 874 | 880 | 40,000 | 1,760 |
1997-06-02 | 850 | 870 | 850 | 860 | 27,000 | 1,720 |
1997-05-30 | 851 | 851 | 850 | 850 | 28,000 | 1,700 |
1997-05-29 | 860 | 863 | 860 | 860 | 13,000 | 1,720 |
1997-05-28 | 861 | 861 | 860 | 860 | 20,000 | 1,720 |
1997-05-27 | 861 | 861 | 861 | 861 | 33,000 | 1,722 |
1997-05-26 | 866 | 866 | 866 | 866 | 16,000 | 1,732 |
1997-05-23 | 860 | 866 | 855 | 866 | 47,000 | 1,732 |
1997-05-22 | 860 | 864 | 860 | 860 | 43,000 | 1,720 |
1997-05-21 | 866 | 866 | 860 | 860 | 46,000 | 1,720 |
1997-05-20 | 878 | 878 | 866 | 866 | 41,000 | 1,732 |
1997-05-19 | 842 | 874 | 842 | 870 | 390,000 | 1,740 |
1997-05-16 | 832 | 843 | 832 | 842 | 23,000 | 1,684 |
1997-05-15 | 835 | 835 | 832 | 832 | 15,000 | 1,664 |
1997-05-14 | 834 | 839 | 834 | 839 | 19,000 | 1,678 |
1997-05-13 | 825 | 858 | 825 | 842 | 74,000 | 1,684 |
1997-05-12 | 794 | 811 | 790 | 811 | 49,000 | 1,622 |
1997-05-09 | 810 | 811 | 794 | 795 | 122,000 | 1,590 |
1997-05-08 | 801 | 810 | 801 | 803 | 54,000 | 1,606 |
1997-05-07 | 804 | 825 | 803 | 810 | 114,000 | 1,620 |
1997-05-06 | 804 | 815 | 804 | 811 | 199,000 | 1,622 |
1997-05-02 | 800 | 800 | 790 | 794 | 297,000 | 1,588 |
1997-05-01 | 809 | 810 | 800 | 800 | 65,000 | 1,600 |
1997-04-30 | 803 | 813 | 803 | 808 | 21,000 | 1,616 |
1997-04-28 | 807 | 807 | 807 | 807 | 9,000 | 1,614 |
1997-04-25 | 812 | 812 | 805 | 805 | 18,000 | 1,610 |
1997-04-24 | 796 | 812 | 795 | 812 | 84,000 | 1,624 |
1997-04-23 | 817 | 817 | 796 | 796 | 67,000 | 1,592 |
1997-04-22 | 811 | 814 | 801 | 809 | 110,000 | 1,618 |
1997-04-21 | 790 | 806 | 790 | 801 | 85,000 | 1,602 |
1997-04-18 | 780 | 791 | 772 | 785 | 98,000 | 1,570 |
1997-04-17 | 746 | 752 | 746 | 752 | 43,000 | 1,504 |
1997-04-16 | 764 | 765 | 725 | 735 | 276,000 | 1,470 |
1997-04-15 | 773 | 779 | 765 | 765 | 25,000 | 1,530 |
1997-04-14 | 767 | 767 | 760 | 763 | 27,000 | 1,526 |
1997-04-11 | 772 | 780 | 752 | 757 | 137,000 | 1,514 |
1997-04-10 | 770 | 780 | 769 | 780 | 39,000 | 1,560 |
1997-04-09 | 763 | 764 | 745 | 760 | 51,000 | 1,520 |
1997-04-08 | 774 | 774 | 751 | 753 | 92,000 | 1,506 |
1997-04-07 | 773 | 775 | 763 | 775 | 71,000 | 1,550 |
1997-04-04 | 782 | 782 | 773 | 773 | 22,000 | 1,546 |
1997-04-03 | 770 | 790 | 770 | 782 | 31,000 | 1,564 |
1997-04-02 | 770 | 770 | 770 | 770 | 18,000 | 1,540 |
1997-04-01 | 770 | 770 | 744 | 750 | 105,000 | 1,500 |
1997-03-31 | 777 | 777 | 760 | 760 | 67,000 | 1,520 |
1997-03-28 | 800 | 800 | 783 | 783 | 43,000 | 1,566 |
1997-03-27 | 800 | 806 | 792 | 792 | 60,000 | 1,584 |
1997-03-26 | 828 | 828 | 828 | 828 | 11,000 | 1,656 |
1997-03-25 | 858 | 858 | 840 | 844 | 248,000 | 1,688 |
1997-03-24 | 862 | 872 | 852 | 853 | 31,000 | 1,706 |
1997-03-21 | 841 | 850 | 831 | 850 | 18,000 | 1,700 |
1997-03-19 | 811 | 831 | 811 | 830 | 31,000 | 1,660 |
1997-03-18 | 812 | 820 | 810 | 810 | 65,000 | 1,620 |
1997-03-17 | 831 | 836 | 810 | 810 | 56,000 | 1,620 |
1997-03-14 | 830 | 845 | 830 | 830 | 122,000 | 1,660 |
1997-03-13 | 850 | 851 | 830 | 830 | 25,000 | 1,660 |
1997-03-12 | 855 | 856 | 849 | 850 | 32,000 | 1,700 |
1997-03-11 | 862 | 862 | 856 | 856 | 13,000 | 1,712 |
1997-03-10 | 855 | 861 | 853 | 853 | 20,000 | 1,706 |
1997-03-07 | 850 | 858 | 850 | 853 | 44,000 | 1,706 |
1997-03-06 | 870 | 873 | 850 | 850 | 141,000 | 1,700 |
1997-03-05 | 902 | 906 | 855 | 870 | 43,000 | 1,740 |
1997-03-04 | 908 | 908 | 907 | 907 | 8,000 | 1,814 |
1997-03-03 | 916 | 916 | 900 | 908 | 24,000 | 1,816 |
1997-02-28 | 924 | 924 | 912 | 917 | 33,000 | 1,834 |
1997-02-27 | 929 | 929 | 924 | 926 | 12,000 | 1,852 |
1997-02-26 | 951 | 951 | 930 | 930 | 38,000 | 1,860 |
1997-02-25 | 954 | 954 | 950 | 950 | 51,000 | 1,900 |
1997-02-24 | 955 | 955 | 954 | 954 | 21,000 | 1,908 |
1997-02-21 | 949 | 950 | 945 | 945 | 53,000 | 1,890 |
1997-02-20 | 946 | 949 | 945 | 949 | 45,000 | 1,898 |
1997-02-19 | 955 | 955 | 950 | 950 | 17,000 | 1,900 |
1997-02-18 | 942 | 953 | 942 | 953 | 26,000 | 1,906 |
1997-02-17 | 939 | 965 | 932 | 932 | 103,000 | 1,864 |
1997-02-14 | 975 | 975 | 940 | 940 | 59,000 | 1,880 |
1997-02-13 | 1,000 | 1,000 | 986 | 986 | 49,000 | 1,972 |
1997-02-12 | 1,010 | 1,020 | 990 | 990 | 34,000 | 1,980 |
1997-02-10 | 990 | 990 | 983 | 990 | 46,000 | 1,980 |
1997-02-07 | 990 | 990 | 983 | 983 | 7,000 | 1,966 |
1997-02-06 | 991 | 991 | 987 | 987 | 21,000 | 1,974 |
1997-02-05 | 1,010 | 1,010 | 985 | 990 | 15,000 | 1,980 |
1997-02-04 | 1,010 | 1,010 | 1,010 | 1,010 | 25,000 | 2,020 |
1997-02-03 | 987 | 991 | 987 | 988 | 147,000 | 1,976 |
1997-01-31 | 981 | 995 | 981 | 986 | 15,000 | 1,972 |
1997-01-30 | 981 | 981 | 980 | 981 | 12,000 | 1,962 |
1997-01-29 | 982 | 989 | 980 | 980 | 34,000 | 1,960 |
1997-01-28 | 980 | 990 | 975 | 984 | 34,000 | 1,968 |
1997-01-27 | 1,020 | 1,020 | 991 | 1,000 | 83,000 | 2,000 |
1997-01-24 | 1,050 | 1,050 | 1,010 | 1,020 | 37,000 | 2,040 |
1997-01-23 | 1,060 | 1,060 | 1,050 | 1,060 | 59,000 | 2,120 |
1997-01-22 | 1,050 | 1,080 | 1,050 | 1,080 | 68,000 | 2,160 |
1997-01-21 | 1,020 | 1,060 | 1,020 | 1,060 | 24,000 | 2,120 |
1997-01-20 | 1,020 | 1,030 | 1,010 | 1,010 | 103,000 | 2,020 |
1997-01-17 | 999 | 1,010 | 998 | 1,010 | 57,000 | 2,020 |
1997-01-16 | 946 | 980 | 945 | 955 | 104,000 | 1,910 |
1997-01-14 | 940 | 942 | 935 | 942 | 189,000 | 1,884 |
1997-01-13 | 935 | 953 | 935 | 953 | 65,000 | 1,906 |
1997-01-10 | 980 | 980 | 930 | 930 | 175,000 | 1,860 |
1997-01-09 | 1,030 | 1,040 | 1,010 | 1,020 | 32,000 | 2,040 |
1997-01-08 | 1,080 | 1,100 | 1,060 | 1,060 | 25,000 | 2,120 |
1997-01-07 | 1,170 | 1,170 | 1,160 | 1,160 | 12,000 | 2,320 |
1997-01-06 | 1,110 | 1,150 | 1,100 | 1,150 | 10,000 | 2,300 |
分割・併合履歴 : [2017-09-27]1株→0.5株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株