1968 太平電業(株) の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 322 | 325 | 322 | 323 | 39,000 | 646 |
2003-12-29 | 319 | 321 | 316 | 321 | 44,000 | 642 |
2003-12-26 | 309 | 309 | 306 | 306 | 9,000 | 612 |
2003-12-25 | 311 | 312 | 302 | 309 | 60,000 | 618 |
2003-12-24 | 315 | 315 | 308 | 311 | 24,000 | 622 |
2003-12-22 | 324 | 329 | 318 | 319 | 86,000 | 638 |
2003-12-19 | 309 | 310 | 308 | 309 | 74,000 | 618 |
2003-12-18 | 312 | 313 | 311 | 313 | 16,000 | 626 |
2003-12-17 | 311 | 314 | 310 | 311 | 29,000 | 622 |
2003-12-16 | 304 | 310 | 301 | 306 | 23,000 | 612 |
2003-12-15 | 309 | 312 | 307 | 307 | 21,000 | 614 |
2003-12-12 | 315 | 315 | 309 | 314 | 85,000 | 628 |
2003-12-11 | 298 | 313 | 298 | 309 | 104,000 | 618 |
2003-12-10 | 298 | 298 | 290 | 291 | 78,000 | 582 |
2003-12-09 | 292 | 297 | 288 | 297 | 22,000 | 594 |
2003-12-08 | 299 | 299 | 290 | 292 | 38,000 | 584 |
2003-12-05 | 295 | 295 | 290 | 295 | 33,000 | 590 |
2003-12-04 | 296 | 299 | 295 | 295 | 9,000 | 590 |
2003-12-03 | 296 | 298 | 294 | 298 | 13,000 | 596 |
2003-12-02 | 300 | 300 | 295 | 296 | 29,000 | 592 |
2003-12-01 | 294 | 299 | 294 | 299 | 12,000 | 598 |
2003-11-28 | 304 | 304 | 296 | 302 | 25,000 | 604 |
2003-11-27 | 295 | 304 | 295 | 301 | 15,000 | 602 |
2003-11-26 | 309 | 310 | 309 | 309 | 7,000 | 618 |
2003-11-25 | 305 | 309 | 300 | 309 | 9,000 | 618 |
2003-11-21 | 290 | 308 | 290 | 306 | 30,000 | 612 |
2003-11-20 | 288 | 293 | 288 | 289 | 8,000 | 578 |
2003-11-19 | 284 | 297 | 280 | 297 | 60,000 | 594 |
2003-11-18 | 289 | 290 | 284 | 284 | 13,000 | 568 |
2003-11-17 | 293 | 293 | 288 | 288 | 29,000 | 576 |
2003-11-14 | 292 | 293 | 291 | 293 | 8,000 | 586 |
2003-11-13 | 291 | 292 | 291 | 292 | 3,000 | 584 |
2003-11-12 | 298 | 301 | 288 | 288 | 35,000 | 576 |
2003-11-11 | 300 | 300 | 295 | 298 | 30,000 | 596 |
2003-11-10 | 312 | 312 | 302 | 303 | 33,000 | 606 |
2003-11-07 | 306 | 311 | 306 | 311 | 15,000 | 622 |
2003-11-06 | 309 | 310 | 302 | 303 | 12,000 | 606 |
2003-11-05 | 312 | 312 | 308 | 310 | 34,000 | 620 |
2003-11-04 | 307 | 314 | 307 | 310 | 20,000 | 620 |
2003-10-31 | 305 | 312 | 302 | 302 | 17,000 | 604 |
2003-10-30 | 304 | 305 | 302 | 302 | 6,000 | 604 |
2003-10-29 | 305 | 305 | 300 | 301 | 36,000 | 602 |
2003-10-28 | 298 | 304 | 298 | 300 | 27,000 | 600 |
2003-10-27 | 304 | 310 | 303 | 308 | 16,000 | 616 |
2003-10-24 | 298 | 304 | 298 | 304 | 19,000 | 608 |
2003-10-23 | 315 | 315 | 295 | 296 | 36,000 | 592 |
2003-10-22 | 328 | 328 | 316 | 317 | 42,000 | 634 |
2003-10-21 | 326 | 331 | 326 | 328 | 16,000 | 656 |
2003-10-20 | 330 | 335 | 329 | 329 | 17,000 | 658 |
2003-10-17 | 328 | 329 | 325 | 326 | 13,000 | 652 |
2003-10-16 | 322 | 327 | 322 | 326 | 8,000 | 652 |
2003-10-15 | 326 | 329 | 323 | 324 | 12,000 | 648 |
2003-10-14 | 325 | 335 | 325 | 335 | 19,000 | 670 |
2003-10-10 | 332 | 332 | 324 | 330 | 42,000 | 660 |
2003-10-09 | 331 | 335 | 329 | 330 | 43,000 | 660 |
2003-10-08 | 333 | 334 | 325 | 331 | 25,000 | 662 |
2003-10-07 | 341 | 345 | 331 | 343 | 31,000 | 686 |
2003-10-06 | 340 | 344 | 336 | 344 | 64,000 | 688 |
2003-10-03 | 330 | 340 | 330 | 340 | 25,000 | 680 |
2003-10-02 | 334 | 335 | 329 | 335 | 39,000 | 670 |
2003-10-01 | 335 | 335 | 329 | 329 | 24,000 | 658 |
2003-09-30 | 319 | 326 | 316 | 321 | 13,000 | 642 |
2003-09-29 | 319 | 320 | 314 | 318 | 9,000 | 636 |
2003-09-26 | 320 | 320 | 317 | 317 | 33,000 | 634 |
2003-09-25 | 322 | 328 | 315 | 320 | 33,000 | 640 |
2003-09-24 | 337 | 340 | 326 | 334 | 57,000 | 668 |
2003-09-22 | 322 | 326 | 322 | 324 | 31,000 | 648 |
2003-09-19 | 320 | 323 | 320 | 321 | 27,000 | 642 |
2003-09-18 | 327 | 327 | 320 | 320 | 30,000 | 640 |
2003-09-17 | 332 | 335 | 332 | 332 | 27,000 | 664 |
2003-09-16 | 335 | 335 | 332 | 333 | 24,000 | 666 |
2003-09-12 | 322 | 326 | 318 | 325 | 71,000 | 650 |
2003-09-11 | 325 | 325 | 316 | 317 | 14,000 | 634 |
2003-09-10 | 328 | 330 | 322 | 327 | 72,000 | 654 |
2003-09-09 | 316 | 327 | 316 | 323 | 39,000 | 646 |
2003-09-08 | 322 | 322 | 314 | 316 | 40,000 | 632 |
2003-09-05 | 319 | 320 | 314 | 320 | 23,000 | 640 |
2003-09-04 | 317 | 318 | 312 | 318 | 19,000 | 636 |
2003-09-03 | 311 | 318 | 306 | 318 | 72,000 | 636 |
2003-09-02 | 310 | 312 | 309 | 309 | 25,000 | 618 |
2003-09-01 | 313 | 315 | 309 | 309 | 37,000 | 618 |
2003-08-29 | 304 | 307 | 302 | 307 | 50,000 | 614 |
2003-08-28 | 310 | 311 | 308 | 308 | 13,000 | 616 |
2003-08-27 | 325 | 325 | 310 | 310 | 23,000 | 620 |
2003-08-26 | 313 | 325 | 311 | 325 | 32,000 | 650 |
2003-08-25 | 317 | 323 | 317 | 319 | 23,000 | 638 |
2003-08-22 | 317 | 321 | 317 | 318 | 22,000 | 636 |
2003-08-21 | 322 | 324 | 322 | 322 | 14,000 | 644 |
2003-08-20 | 319 | 327 | 317 | 322 | 53,000 | 644 |
2003-08-19 | 314 | 321 | 310 | 320 | 48,000 | 640 |
2003-08-18 | 306 | 314 | 306 | 309 | 26,000 | 618 |
2003-08-15 | 304 | 310 | 304 | 305 | 72,000 | 610 |
2003-08-14 | 302 | 304 | 302 | 303 | 12,000 | 606 |
2003-08-13 | 300 | 303 | 300 | 302 | 3,000 | 604 |
2003-08-12 | 304 | 304 | 300 | 300 | 8,000 | 600 |
2003-08-11 | 303 | 303 | 302 | 302 | 7,000 | 604 |
2003-08-08 | 310 | 310 | 296 | 296 | 71,000 | 592 |
2003-08-07 | 303 | 305 | 303 | 304 | 24,000 | 608 |
2003-08-06 | 305 | 305 | 302 | 304 | 11,000 | 608 |
2003-08-05 | 304 | 304 | 303 | 304 | 14,000 | 608 |
2003-08-04 | 305 | 306 | 302 | 302 | 109,000 | 604 |
2003-08-01 | 300 | 305 | 300 | 305 | 30,000 | 610 |
2003-07-31 | 299 | 304 | 299 | 300 | 17,000 | 600 |
2003-07-30 | 304 | 305 | 296 | 296 | 47,000 | 592 |
2003-07-29 | 305 | 308 | 304 | 304 | 28,000 | 608 |
2003-07-28 | 305 | 306 | 300 | 305 | 20,000 | 610 |
2003-07-25 | 304 | 305 | 301 | 302 | 21,000 | 604 |
2003-07-24 | 300 | 310 | 300 | 308 | 38,000 | 616 |
2003-07-23 | 309 | 314 | 306 | 310 | 21,000 | 620 |
2003-07-22 | 305 | 309 | 304 | 304 | 39,000 | 608 |
2003-07-18 | 305 | 311 | 300 | 306 | 60,000 | 612 |
2003-07-17 | 305 | 305 | 300 | 303 | 18,000 | 606 |
2003-07-16 | 313 | 313 | 305 | 305 | 10,000 | 610 |
2003-07-15 | 309 | 309 | 301 | 304 | 14,000 | 608 |
2003-07-14 | 305 | 305 | 300 | 304 | 6,000 | 608 |
2003-07-11 | 310 | 310 | 305 | 305 | 42,000 | 610 |
2003-07-10 | 314 | 317 | 313 | 314 | 18,000 | 628 |
2003-07-09 | 315 | 317 | 315 | 315 | 24,000 | 630 |
2003-07-08 | 319 | 323 | 316 | 318 | 30,000 | 636 |
2003-07-07 | 320 | 320 | 313 | 319 | 17,000 | 638 |
2003-07-04 | 315 | 315 | 313 | 313 | 17,000 | 626 |
2003-07-03 | 320 | 320 | 314 | 315 | 24,000 | 630 |
2003-07-02 | 318 | 320 | 314 | 320 | 51,000 | 640 |
2003-07-01 | 315 | 318 | 315 | 316 | 20,000 | 632 |
2003-06-30 | 324 | 327 | 317 | 319 | 127,000 | 638 |
2003-06-27 | 299 | 304 | 299 | 304 | 30,000 | 608 |
2003-06-26 | 297 | 298 | 296 | 297 | 34,000 | 594 |
2003-06-25 | 287 | 293 | 287 | 293 | 12,000 | 586 |
2003-06-24 | 299 | 300 | 280 | 290 | 71,000 | 580 |
2003-06-23 | 300 | 302 | 300 | 300 | 13,000 | 600 |
2003-06-20 | 290 | 298 | 290 | 297 | 106,000 | 594 |
2003-06-19 | 297 | 302 | 296 | 297 | 30,000 | 594 |
2003-06-18 | 300 | 301 | 297 | 297 | 16,000 | 594 |
2003-06-17 | 300 | 300 | 297 | 297 | 17,000 | 594 |
2003-06-16 | 303 | 305 | 299 | 299 | 15,000 | 598 |
2003-06-13 | 308 | 309 | 300 | 303 | 101,000 | 606 |
2003-06-12 | 300 | 305 | 295 | 298 | 45,000 | 596 |
2003-06-11 | 305 | 305 | 298 | 302 | 34,000 | 604 |
2003-06-10 | 310 | 310 | 304 | 304 | 26,000 | 608 |
2003-06-09 | 311 | 311 | 306 | 309 | 27,000 | 618 |
2003-06-06 | 305 | 309 | 305 | 309 | 10,000 | 618 |
2003-06-05 | 307 | 310 | 306 | 306 | 14,000 | 612 |
2003-06-04 | 310 | 311 | 305 | 305 | 16,000 | 610 |
2003-06-03 | 314 | 314 | 310 | 314 | 19,000 | 628 |
2003-06-02 | 315 | 315 | 310 | 313 | 15,000 | 626 |
2003-05-30 | 310 | 318 | 308 | 317 | 59,000 | 634 |
2003-05-29 | 309 | 315 | 309 | 315 | 17,000 | 630 |
2003-05-28 | 309 | 310 | 304 | 309 | 23,000 | 618 |
2003-05-27 | 307 | 310 | 306 | 309 | 21,000 | 618 |
2003-05-26 | 308 | 315 | 295 | 308 | 54,000 | 616 |
2003-05-23 | 295 | 302 | 295 | 302 | 9,000 | 604 |
2003-05-22 | 296 | 299 | 294 | 296 | 20,000 | 592 |
2003-05-21 | 299 | 300 | 295 | 297 | 18,000 | 594 |
2003-05-20 | 298 | 300 | 297 | 298 | 14,000 | 596 |
2003-05-19 | 297 | 303 | 294 | 295 | 23,000 | 590 |
2003-05-16 | 292 | 296 | 292 | 296 | 22,000 | 592 |
2003-05-15 | 297 | 297 | 292 | 295 | 30,000 | 590 |
2003-05-14 | 302 | 302 | 293 | 293 | 39,000 | 586 |
2003-05-13 | 308 | 315 | 307 | 307 | 28,000 | 614 |
2003-05-12 | 317 | 317 | 308 | 308 | 13,000 | 616 |
2003-05-09 | 314 | 314 | 310 | 312 | 66,000 | 624 |
2003-05-08 | 310 | 313 | 306 | 310 | 50,000 | 620 |
2003-05-07 | 316 | 322 | 311 | 316 | 189,000 | 632 |
2003-05-06 | 290 | 296 | 290 | 294 | 21,000 | 588 |
2003-05-02 | 290 | 295 | 286 | 290 | 26,000 | 580 |
2003-05-01 | 279 | 289 | 279 | 288 | 69,000 | 576 |
2003-04-30 | 280 | 282 | 279 | 279 | 19,000 | 558 |
2003-04-28 | 282 | 282 | 278 | 279 | 20,000 | 558 |
2003-04-25 | 281 | 282 | 279 | 281 | 23,000 | 562 |
2003-04-24 | 279 | 279 | 277 | 277 | 2,000 | 554 |
2003-04-23 | 279 | 280 | 279 | 280 | 4,000 | 560 |
2003-04-22 | 280 | 282 | 277 | 277 | 35,000 | 554 |
2003-04-21 | 275 | 280 | 275 | 279 | 33,000 | 558 |
2003-04-18 | 280 | 280 | 275 | 275 | 19,000 | 550 |
2003-04-17 | 279 | 279 | 278 | 279 | 7,000 | 558 |
2003-04-16 | 280 | 280 | 276 | 278 | 15,000 | 556 |
2003-04-15 | 279 | 280 | 276 | 280 | 17,000 | 560 |
2003-04-14 | 280 | 280 | 277 | 278 | 14,000 | 556 |
2003-04-11 | 279 | 280 | 275 | 276 | 33,000 | 552 |
2003-04-10 | 281 | 281 | 276 | 277 | 45,000 | 554 |
2003-04-09 | 280 | 281 | 277 | 280 | 25,000 | 560 |
2003-04-08 | 276 | 279 | 276 | 279 | 11,000 | 558 |
2003-04-07 | 275 | 276 | 274 | 276 | 6,000 | 552 |
2003-04-04 | 276 | 277 | 275 | 275 | 14,000 | 550 |
2003-04-03 | 280 | 280 | 274 | 277 | 10,000 | 554 |
2003-04-02 | 270 | 275 | 270 | 275 | 27,000 | 550 |
2003-04-01 | 261 | 266 | 261 | 265 | 12,000 | 530 |
2003-03-31 | 275 | 275 | 264 | 264 | 15,000 | 528 |
2003-03-28 | 280 | 283 | 276 | 280 | 20,000 | 560 |
2003-03-27 | 271 | 276 | 271 | 275 | 21,000 | 550 |
2003-03-26 | 270 | 276 | 269 | 269 | 52,000 | 538 |
2003-03-25 | 280 | 283 | 279 | 281 | 23,000 | 562 |
2003-03-24 | 280 | 287 | 276 | 282 | 96,000 | 564 |
2003-03-20 | 272 | 280 | 272 | 280 | 16,000 | 560 |
2003-03-19 | 280 | 280 | 270 | 270 | 11,000 | 540 |
2003-03-18 | 271 | 280 | 270 | 280 | 18,000 | 560 |
2003-03-17 | 268 | 270 | 268 | 270 | 10,000 | 540 |
2003-03-14 | 272 | 274 | 271 | 273 | 72,000 | 546 |
2003-03-13 | 271 | 273 | 271 | 273 | 3,000 | 546 |
2003-03-12 | 274 | 276 | 271 | 271 | 9,000 | 542 |
2003-03-11 | 276 | 277 | 274 | 274 | 14,000 | 548 |
2003-03-10 | 279 | 279 | 274 | 276 | 47,000 | 552 |
2003-03-07 | 284 | 285 | 277 | 277 | 26,000 | 554 |
2003-03-06 | 275 | 286 | 275 | 284 | 28,000 | 568 |
2003-03-05 | 274 | 275 | 274 | 275 | 2,000 | 550 |
2003-03-04 | 275 | 275 | 269 | 275 | 20,000 | 550 |
2003-03-03 | 263 | 276 | 263 | 271 | 16,000 | 542 |
2003-02-28 | 271 | 271 | 266 | 266 | 8,000 | 532 |
2003-02-27 | 269 | 271 | 265 | 271 | 10,000 | 542 |
2003-02-26 | 268 | 268 | 265 | 265 | 7,000 | 530 |
2003-02-25 | 267 | 268 | 265 | 265 | 13,000 | 530 |
2003-02-24 | 270 | 270 | 268 | 268 | 13,000 | 536 |
2003-02-21 | 271 | 271 | 269 | 270 | 19,000 | 540 |
2003-02-20 | 269 | 270 | 269 | 270 | 11,000 | 540 |
2003-02-19 | 271 | 271 | 266 | 271 | 21,000 | 542 |
2003-02-18 | 275 | 276 | 272 | 272 | 22,000 | 544 |
2003-02-17 | 268 | 274 | 268 | 272 | 63,000 | 544 |
2003-02-14 | 269 | 269 | 266 | 267 | 38,000 | 534 |
2003-02-13 | 267 | 269 | 266 | 268 | 13,000 | 536 |
2003-02-12 | 269 | 270 | 266 | 270 | 35,000 | 540 |
2003-02-10 | 271 | 271 | 266 | 266 | 53,000 | 532 |
2003-02-07 | 270 | 272 | 270 | 271 | 33,000 | 542 |
2003-02-06 | 269 | 270 | 268 | 268 | 22,000 | 536 |
2003-02-05 | 266 | 270 | 266 | 269 | 22,000 | 538 |
2003-02-04 | 265 | 266 | 264 | 266 | 35,000 | 532 |
2003-02-03 | 257 | 266 | 255 | 266 | 30,000 | 532 |
2003-01-31 | 257 | 261 | 257 | 257 | 21,000 | 514 |
2003-01-30 | 266 | 266 | 260 | 261 | 17,000 | 522 |
2003-01-29 | 267 | 268 | 266 | 268 | 21,000 | 536 |
2003-01-28 | 269 | 273 | 269 | 272 | 3,000 | 544 |
2003-01-27 | 275 | 275 | 272 | 274 | 9,000 | 548 |
2003-01-24 | 273 | 275 | 273 | 275 | 24,000 | 550 |
2003-01-23 | 280 | 280 | 276 | 276 | 24,000 | 552 |
2003-01-22 | 284 | 284 | 275 | 278 | 9,000 | 556 |
2003-01-21 | 282 | 284 | 281 | 284 | 20,000 | 568 |
2003-01-20 | 282 | 284 | 278 | 284 | 36,000 | 568 |
2003-01-17 | 273 | 282 | 273 | 281 | 28,000 | 562 |
2003-01-16 | 268 | 273 | 268 | 273 | 4,000 | 546 |
2003-01-15 | 272 | 276 | 271 | 273 | 16,000 | 546 |
2003-01-14 | 270 | 270 | 262 | 269 | 29,000 | 538 |
2003-01-10 | 279 | 279 | 270 | 270 | 41,000 | 540 |
2003-01-09 | 275 | 278 | 272 | 278 | 31,000 | 556 |
2003-01-08 | 276 | 277 | 274 | 274 | 4,000 | 548 |
2003-01-07 | 278 | 278 | 276 | 276 | 12,000 | 552 |
2003-01-06 | 264 | 273 | 264 | 273 | 13,000 | 546 |
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