1968 太平電業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 297 | 315 | 297 | 315 | 22,000 | 630 |
| 2001-12-27 | 296 | 305 | 296 | 298 | 106,000 | 596 |
| 2001-12-26 | 283 | 292 | 283 | 291 | 21,000 | 582 |
| 2001-12-25 | 284 | 285 | 280 | 284 | 29,000 | 568 |
| 2001-12-21 | 288 | 288 | 285 | 285 | 52,000 | 570 |
| 2001-12-20 | 293 | 293 | 282 | 282 | 21,000 | 564 |
| 2001-12-19 | 292 | 295 | 287 | 294 | 60,000 | 588 |
| 2001-12-18 | 287 | 294 | 281 | 294 | 48,000 | 588 |
| 2001-12-17 | 272 | 284 | 272 | 284 | 21,000 | 568 |
| 2001-12-14 | 279 | 280 | 277 | 277 | 64,000 | 554 |
| 2001-12-13 | 286 | 286 | 280 | 280 | 35,000 | 560 |
| 2001-12-12 | 284 | 290 | 284 | 286 | 11,000 | 572 |
| 2001-12-11 | 286 | 286 | 282 | 282 | 8,000 | 564 |
| 2001-12-10 | 289 | 290 | 286 | 288 | 37,000 | 576 |
| 2001-12-07 | 281 | 281 | 280 | 280 | 9,000 | 560 |
| 2001-12-06 | 280 | 284 | 280 | 281 | 22,000 | 562 |
| 2001-12-05 | 279 | 280 | 277 | 280 | 22,000 | 560 |
| 2001-12-04 | 293 | 293 | 277 | 278 | 29,000 | 556 |
| 2001-12-03 | 280 | 283 | 280 | 283 | 23,000 | 566 |
| 2001-11-30 | 283 | 283 | 280 | 280 | 77,000 | 560 |
| 2001-11-29 | 285 | 290 | 284 | 286 | 18,000 | 572 |
| 2001-11-28 | 294 | 294 | 287 | 294 | 10,000 | 588 |
| 2001-11-27 | 295 | 299 | 295 | 299 | 16,000 | 598 |
| 2001-11-26 | 287 | 300 | 287 | 300 | 22,000 | 600 |
| 2001-11-22 | 290 | 290 | 285 | 285 | 24,000 | 570 |
| 2001-11-21 | 286 | 298 | 286 | 292 | 45,000 | 584 |
| 2001-11-20 | 302 | 302 | 281 | 283 | 63,000 | 566 |
| 2001-11-19 | 300 | 302 | 300 | 302 | 23,000 | 604 |
| 2001-11-16 | 309 | 309 | 304 | 306 | 29,000 | 612 |
| 2001-11-15 | 309 | 309 | 305 | 309 | 29,000 | 618 |
| 2001-11-14 | 311 | 313 | 310 | 310 | 22,000 | 620 |
| 2001-11-13 | 310 | 310 | 305 | 307 | 32,000 | 614 |
| 2001-11-12 | 316 | 316 | 312 | 312 | 9,000 | 624 |
| 2001-11-09 | 317 | 317 | 314 | 317 | 43,000 | 634 |
| 2001-11-08 | 319 | 319 | 314 | 317 | 16,000 | 634 |
| 2001-11-07 | 320 | 320 | 310 | 319 | 22,000 | 638 |
| 2001-11-06 | 318 | 324 | 312 | 323 | 15,000 | 646 |
| 2001-11-05 | 317 | 320 | 309 | 319 | 15,000 | 638 |
| 2001-11-02 | 317 | 317 | 305 | 305 | 35,000 | 610 |
| 2001-11-01 | 323 | 323 | 312 | 312 | 12,000 | 624 |
| 2001-10-31 | 315 | 315 | 312 | 314 | 21,000 | 628 |
| 2001-10-30 | 314 | 315 | 314 | 314 | 7,000 | 628 |
| 2001-10-29 | 320 | 321 | 316 | 316 | 32,000 | 632 |
| 2001-10-26 | 328 | 328 | 318 | 324 | 37,000 | 648 |
| 2001-10-25 | 318 | 328 | 314 | 328 | 54,000 | 656 |
| 2001-10-24 | 303 | 319 | 303 | 316 | 35,000 | 632 |
| 2001-10-23 | 307 | 310 | 301 | 310 | 14,000 | 620 |
| 2001-10-22 | 308 | 308 | 305 | 306 | 17,000 | 612 |
| 2001-10-19 | 305 | 307 | 304 | 306 | 57,000 | 612 |
| 2001-10-18 | 317 | 317 | 313 | 314 | 28,000 | 628 |
| 2001-10-17 | 320 | 320 | 315 | 315 | 11,000 | 630 |
| 2001-10-16 | 320 | 320 | 316 | 320 | 77,000 | 640 |
| 2001-10-15 | 323 | 329 | 322 | 322 | 9,000 | 644 |
| 2001-10-12 | 325 | 325 | 320 | 322 | 24,000 | 644 |
| 2001-10-11 | 320 | 320 | 315 | 320 | 23,000 | 640 |
| 2001-10-10 | 335 | 335 | 320 | 321 | 42,000 | 642 |
| 2001-10-09 | 323 | 330 | 318 | 330 | 22,000 | 660 |
| 2001-10-05 | 333 | 333 | 330 | 333 | 27,000 | 666 |
| 2001-10-04 | 324 | 328 | 319 | 323 | 36,000 | 646 |
| 2001-10-03 | 333 | 335 | 324 | 324 | 23,000 | 648 |
| 2001-10-02 | 328 | 333 | 323 | 332 | 42,000 | 664 |
| 2001-10-01 | 328 | 328 | 317 | 317 | 30,000 | 634 |
| 2001-09-28 | 306 | 323 | 306 | 323 | 20,000 | 646 |
| 2001-09-27 | 300 | 310 | 300 | 310 | 10,000 | 620 |
| 2001-09-26 | 306 | 309 | 305 | 309 | 11,000 | 618 |
| 2001-09-25 | 325 | 325 | 305 | 306 | 21,000 | 612 |
| 2001-09-21 | 315 | 315 | 310 | 310 | 15,000 | 620 |
| 2001-09-20 | 322 | 322 | 315 | 321 | 25,000 | 642 |
| 2001-09-19 | 330 | 332 | 321 | 322 | 18,000 | 644 |
| 2001-09-18 | 310 | 330 | 305 | 330 | 79,000 | 660 |
| 2001-09-17 | 322 | 322 | 314 | 315 | 28,000 | 630 |
| 2001-09-14 | 332 | 332 | 320 | 322 | 37,000 | 644 |
| 2001-09-13 | 317 | 338 | 317 | 332 | 34,000 | 664 |
| 2001-09-12 | 325 | 325 | 312 | 312 | 62,000 | 624 |
| 2001-09-11 | 349 | 350 | 341 | 341 | 32,000 | 682 |
| 2001-09-10 | 360 | 360 | 348 | 349 | 65,000 | 698 |
| 2001-09-07 | 348 | 353 | 348 | 353 | 5,000 | 706 |
| 2001-09-06 | 359 | 359 | 347 | 347 | 24,000 | 694 |
| 2001-09-05 | 344 | 361 | 344 | 361 | 37,000 | 722 |
| 2001-09-04 | 343 | 343 | 341 | 341 | 22,000 | 682 |
| 2001-09-03 | 354 | 358 | 341 | 341 | 44,000 | 682 |
| 2001-08-31 | 367 | 367 | 353 | 353 | 24,000 | 706 |
| 2001-08-30 | 375 | 375 | 363 | 367 | 27,000 | 734 |
| 2001-08-29 | 365 | 380 | 365 | 375 | 75,000 | 750 |
| 2001-08-28 | 366 | 366 | 357 | 363 | 81,000 | 726 |
| 2001-08-27 | 365 | 371 | 346 | 346 | 63,000 | 692 |
| 2001-08-24 | 368 | 369 | 363 | 363 | 25,000 | 726 |
| 2001-08-23 | 367 | 371 | 366 | 366 | 47,000 | 732 |
| 2001-08-22 | 346 | 365 | 346 | 365 | 29,000 | 730 |
| 2001-08-21 | 346 | 349 | 344 | 346 | 70,000 | 692 |
| 2001-08-20 | 361 | 361 | 341 | 346 | 34,000 | 692 |
| 2001-08-17 | 370 | 370 | 354 | 354 | 26,000 | 708 |
| 2001-08-16 | 376 | 376 | 368 | 370 | 55,000 | 740 |
| 2001-08-15 | 368 | 368 | 365 | 367 | 31,000 | 734 |
| 2001-08-14 | 363 | 365 | 356 | 365 | 16,000 | 730 |
| 2001-08-13 | 365 | 366 | 361 | 365 | 36,000 | 730 |
| 2001-08-10 | 379 | 382 | 365 | 365 | 65,000 | 730 |
| 2001-08-09 | 375 | 375 | 368 | 370 | 47,000 | 740 |
| 2001-08-08 | 375 | 375 | 372 | 372 | 71,000 | 744 |
| 2001-08-07 | 364 | 368 | 364 | 367 | 34,000 | 734 |
| 2001-08-06 | 360 | 368 | 359 | 364 | 29,000 | 728 |
| 2001-08-03 | 357 | 365 | 351 | 365 | 74,000 | 730 |
| 2001-08-02 | 357 | 357 | 346 | 351 | 103,000 | 702 |
| 2001-08-01 | 339 | 341 | 337 | 337 | 36,000 | 674 |
| 2001-07-31 | 331 | 350 | 330 | 340 | 83,000 | 680 |
| 2001-07-30 | 335 | 340 | 335 | 336 | 64,000 | 672 |
| 2001-07-27 | 335 | 340 | 330 | 330 | 73,000 | 660 |
| 2001-07-26 | 340 | 340 | 332 | 335 | 61,000 | 670 |
| 2001-07-25 | 340 | 346 | 340 | 344 | 16,000 | 688 |
| 2001-07-24 | 344 | 345 | 333 | 340 | 71,000 | 680 |
| 2001-07-23 | 352 | 360 | 340 | 344 | 70,000 | 688 |
| 2001-07-19 | 375 | 375 | 347 | 352 | 93,000 | 704 |
| 2001-07-18 | 384 | 384 | 380 | 381 | 21,000 | 762 |
| 2001-07-17 | 380 | 386 | 380 | 385 | 44,000 | 770 |
| 2001-07-16 | 391 | 391 | 380 | 387 | 43,000 | 774 |
| 2001-07-13 | 400 | 401 | 390 | 395 | 46,000 | 790 |
| 2001-07-12 | 398 | 409 | 397 | 406 | 123,000 | 812 |
| 2001-07-11 | 394 | 399 | 379 | 397 | 123,000 | 794 |
| 2001-07-10 | 395 | 396 | 371 | 389 | 150,000 | 778 |
| 2001-07-09 | 413 | 419 | 402 | 405 | 91,000 | 810 |
| 2001-07-06 | 430 | 435 | 421 | 433 | 145,000 | 866 |
| 2001-07-05 | 425 | 433 | 420 | 425 | 130,000 | 850 |
| 2001-07-04 | 421 | 446 | 421 | 434 | 273,000 | 868 |
| 2001-07-03 | 421 | 425 | 419 | 421 | 175,000 | 842 |
| 2001-07-02 | 459 | 464 | 419 | 424 | 648,000 | 848 |
| 2001-06-29 | 440 | 450 | 434 | 450 | 945,000 | 900 |
| 2001-06-28 | 435 | 445 | 428 | 428 | 1,448,000 | 856 |
| 2001-06-27 | 390 | 420 | 390 | 413 | 557,000 | 826 |
| 2001-06-26 | 397 | 397 | 380 | 392 | 84,000 | 784 |
| 2001-06-25 | 386 | 400 | 384 | 396 | 186,000 | 792 |
| 2001-06-22 | 365 | 380 | 365 | 380 | 121,000 | 760 |
| 2001-06-21 | 358 | 369 | 358 | 369 | 46,000 | 738 |
| 2001-06-20 | 378 | 378 | 353 | 372 | 26,000 | 744 |
| 2001-06-19 | 371 | 385 | 371 | 378 | 54,000 | 756 |
| 2001-06-18 | 375 | 375 | 369 | 369 | 47,000 | 738 |
| 2001-06-15 | 365 | 370 | 365 | 370 | 53,000 | 740 |
| 2001-06-14 | 355 | 373 | 355 | 365 | 122,000 | 730 |
| 2001-06-13 | 350 | 351 | 345 | 351 | 27,000 | 702 |
| 2001-06-12 | 363 | 364 | 347 | 351 | 68,000 | 702 |
| 2001-06-11 | 338 | 364 | 338 | 364 | 72,000 | 728 |
| 2001-06-08 | 349 | 350 | 335 | 335 | 171,000 | 670 |
| 2001-06-07 | 340 | 345 | 340 | 343 | 16,000 | 686 |
| 2001-06-06 | 337 | 340 | 332 | 339 | 17,000 | 678 |
| 2001-06-05 | 339 | 349 | 339 | 339 | 33,000 | 678 |
| 2001-06-04 | 337 | 337 | 328 | 335 | 15,000 | 670 |
| 2001-06-01 | 330 | 332 | 327 | 332 | 44,000 | 664 |
| 2001-05-31 | 338 | 340 | 333 | 334 | 25,000 | 668 |
| 2001-05-30 | 351 | 351 | 339 | 346 | 25,000 | 692 |
| 2001-05-29 | 350 | 358 | 350 | 351 | 34,000 | 702 |
| 2001-05-28 | 358 | 358 | 350 | 352 | 56,000 | 704 |
| 2001-05-25 | 372 | 373 | 360 | 360 | 68,000 | 720 |
| 2001-05-24 | 380 | 380 | 370 | 376 | 67,000 | 752 |
| 2001-05-23 | 376 | 385 | 374 | 383 | 135,000 | 766 |
| 2001-05-22 | 381 | 400 | 379 | 390 | 540,000 | 780 |
| 2001-05-21 | 346 | 379 | 342 | 375 | 227,000 | 750 |
| 2001-05-18 | 330 | 355 | 325 | 341 | 172,000 | 682 |
| 2001-05-17 | 316 | 317 | 310 | 316 | 20,000 | 632 |
| 2001-05-16 | 320 | 322 | 316 | 319 | 28,000 | 638 |
| 2001-05-15 | 324 | 325 | 321 | 323 | 14,000 | 646 |
| 2001-05-14 | 320 | 325 | 316 | 325 | 8,000 | 650 |
| 2001-05-11 | 327 | 329 | 325 | 325 | 13,000 | 650 |
| 2001-05-10 | 328 | 330 | 325 | 327 | 32,000 | 654 |
| 2001-05-09 | 332 | 332 | 320 | 328 | 34,000 | 656 |
| 2001-05-08 | 349 | 349 | 335 | 337 | 83,000 | 674 |
| 2001-05-07 | 349 | 350 | 345 | 347 | 29,000 | 694 |
| 2001-05-02 | 345 | 352 | 345 | 349 | 198,000 | 698 |
| 2001-05-01 | 340 | 345 | 335 | 345 | 88,000 | 690 |
| 2001-04-27 | 330 | 348 | 330 | 340 | 157,000 | 680 |
| 2001-04-26 | 330 | 337 | 320 | 330 | 105,000 | 660 |
| 2001-04-25 | 329 | 334 | 315 | 329 | 60,000 | 658 |
| 2001-04-24 | 330 | 330 | 320 | 329 | 54,000 | 658 |
| 2001-04-23 | 325 | 330 | 320 | 325 | 89,000 | 650 |
| 2001-04-20 | 310 | 339 | 310 | 334 | 205,000 | 668 |
| 2001-04-19 | 295 | 305 | 290 | 305 | 78,000 | 610 |
| 2001-04-18 | 295 | 295 | 291 | 295 | 20,000 | 590 |
| 2001-04-17 | 297 | 297 | 287 | 295 | 33,000 | 590 |
| 2001-04-16 | 287 | 295 | 287 | 295 | 13,000 | 590 |
| 2001-04-13 | 284 | 284 | 283 | 283 | 6,000 | 566 |
| 2001-04-12 | 287 | 290 | 283 | 288 | 9,000 | 576 |
| 2001-04-11 | 289 | 289 | 281 | 287 | 11,000 | 574 |
| 2001-04-10 | 297 | 297 | 285 | 285 | 36,000 | 570 |
| 2001-04-09 | 283 | 288 | 283 | 288 | 3,000 | 576 |
| 2001-04-06 | 295 | 297 | 278 | 290 | 25,000 | 580 |
| 2001-04-05 | 290 | 292 | 288 | 290 | 19,000 | 580 |
| 2001-04-04 | 282 | 288 | 280 | 288 | 12,000 | 576 |
| 2001-04-03 | 289 | 290 | 280 | 285 | 29,000 | 570 |
| 2001-04-02 | 282 | 284 | 271 | 284 | 19,000 | 568 |
| 2001-03-30 | 280 | 292 | 280 | 292 | 23,000 | 584 |
| 2001-03-29 | 287 | 300 | 280 | 295 | 40,000 | 590 |
| 2001-03-28 | 300 | 300 | 286 | 286 | 14,000 | 572 |
| 2001-03-27 | 305 | 305 | 290 | 300 | 87,000 | 600 |
| 2001-03-26 | 298 | 312 | 298 | 310 | 93,000 | 620 |
| 2001-03-23 | 295 | 297 | 294 | 297 | 79,000 | 594 |
| 2001-03-22 | 296 | 297 | 294 | 295 | 38,000 | 590 |
| 2001-03-21 | 289 | 299 | 289 | 299 | 62,000 | 598 |
| 2001-03-19 | 285 | 289 | 281 | 289 | 39,000 | 578 |
| 2001-03-16 | 280 | 285 | 280 | 285 | 32,000 | 570 |
| 2001-03-15 | 278 | 280 | 275 | 280 | 27,000 | 560 |
| 2001-03-14 | 281 | 282 | 275 | 281 | 35,000 | 562 |
| 2001-03-13 | 279 | 279 | 271 | 273 | 36,000 | 546 |
| 2001-03-12 | 281 | 288 | 281 | 281 | 38,000 | 562 |
| 2001-03-09 | 289 | 289 | 281 | 281 | 72,000 | 562 |
| 2001-03-08 | 278 | 280 | 278 | 279 | 15,000 | 558 |
| 2001-03-07 | 280 | 282 | 280 | 281 | 36,000 | 562 |
| 2001-03-06 | 279 | 280 | 275 | 280 | 28,000 | 560 |
| 2001-03-05 | 265 | 282 | 265 | 282 | 21,000 | 564 |
| 2001-03-02 | 279 | 279 | 260 | 260 | 75,000 | 520 |
| 2001-03-01 | 286 | 286 | 281 | 281 | 13,000 | 562 |
| 2001-02-28 | 288 | 289 | 284 | 286 | 51,000 | 572 |
| 2001-02-27 | 282 | 288 | 282 | 288 | 65,000 | 576 |
| 2001-02-26 | 277 | 282 | 277 | 282 | 44,000 | 564 |
| 2001-02-23 | 275 | 277 | 268 | 277 | 20,000 | 554 |
| 2001-02-22 | 272 | 275 | 271 | 274 | 20,000 | 548 |
| 2001-02-21 | 273 | 275 | 268 | 272 | 29,000 | 544 |
| 2001-02-20 | 269 | 275 | 269 | 275 | 61,000 | 550 |
| 2001-02-19 | 266 | 270 | 266 | 268 | 43,000 | 536 |
| 2001-02-16 | 270 | 270 | 266 | 266 | 43,000 | 532 |
| 2001-02-15 | 268 | 270 | 264 | 270 | 26,000 | 540 |
| 2001-02-14 | 262 | 264 | 262 | 263 | 7,000 | 526 |
| 2001-02-13 | 267 | 268 | 262 | 262 | 13,000 | 524 |
| 2001-02-09 | 261 | 270 | 261 | 268 | 65,000 | 536 |
| 2001-02-08 | 260 | 260 | 255 | 257 | 16,000 | 514 |
| 2001-02-07 | 260 | 265 | 260 | 260 | 21,000 | 520 |
| 2001-02-06 | 265 | 265 | 260 | 260 | 18,000 | 520 |
| 2001-02-05 | 268 | 268 | 264 | 265 | 23,000 | 530 |
| 2001-02-02 | 264 | 268 | 264 | 268 | 29,000 | 536 |
| 2001-02-01 | 268 | 270 | 258 | 258 | 55,000 | 516 |
| 2001-01-31 | 268 | 269 | 265 | 268 | 115,000 | 536 |
| 2001-01-30 | 260 | 270 | 260 | 270 | 32,000 | 540 |
| 2001-01-29 | 256 | 260 | 253 | 259 | 51,000 | 518 |
| 2001-01-26 | 257 | 257 | 256 | 256 | 52,000 | 512 |
| 2001-01-25 | 252 | 254 | 252 | 254 | 5,000 | 508 |
| 2001-01-24 | 253 | 254 | 252 | 252 | 14,000 | 504 |
| 2001-01-23 | 256 | 256 | 253 | 253 | 2,000 | 506 |
| 2001-01-22 | 257 | 257 | 250 | 256 | 21,000 | 512 |
| 2001-01-19 | 250 | 257 | 250 | 257 | 20,000 | 514 |
| 2001-01-18 | 257 | 257 | 255 | 257 | 32,000 | 514 |
| 2001-01-17 | 256 | 257 | 256 | 256 | 44,000 | 512 |
| 2001-01-16 | 254 | 257 | 252 | 257 | 22,000 | 514 |
| 2001-01-15 | 250 | 256 | 250 | 254 | 28,000 | 508 |
| 2001-01-12 | 252 | 257 | 252 | 255 | 84,000 | 510 |
| 2001-01-11 | 246 | 249 | 246 | 247 | 16,000 | 494 |
| 2001-01-10 | 247 | 248 | 246 | 248 | 32,000 | 496 |
| 2001-01-09 | 246 | 250 | 246 | 250 | 33,000 | 500 |
| 2001-01-05 | 252 | 252 | 247 | 247 | 22,000 | 494 |
| 2001-01-04 | 249 | 249 | 246 | 247 | 51,000 | 494 |
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
