1968 太平電業(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 581 | 603 | 577 | 594 | 126,000 | 1,188 |
2011-12-29 | 575 | 583 | 566 | 581 | 52,000 | 1,162 |
2011-12-28 | 585 | 585 | 571 | 576 | 62,000 | 1,152 |
2011-12-27 | 572 | 580 | 572 | 579 | 40,000 | 1,158 |
2011-12-26 | 584 | 587 | 564 | 572 | 127,000 | 1,144 |
2011-12-22 | 609 | 618 | 572 | 582 | 383,000 | 1,164 |
2011-12-21 | 601 | 612 | 594 | 608 | 153,000 | 1,216 |
2011-12-20 | 606 | 606 | 589 | 592 | 331,000 | 1,184 |
2011-12-19 | 598 | 599 | 578 | 588 | 169,000 | 1,176 |
2011-12-16 | 598 | 606 | 595 | 598 | 117,000 | 1,196 |
2011-12-15 | 590 | 598 | 590 | 597 | 124,000 | 1,194 |
2011-12-14 | 592 | 608 | 590 | 598 | 207,000 | 1,196 |
2011-12-13 | 592 | 604 | 590 | 592 | 172,000 | 1,184 |
2011-12-12 | 613 | 613 | 587 | 593 | 157,000 | 1,186 |
2011-12-09 | 584 | 614 | 583 | 613 | 517,000 | 1,226 |
2011-12-08 | 622 | 622 | 599 | 602 | 202,000 | 1,204 |
2011-12-07 | 615 | 622 | 598 | 622 | 242,000 | 1,244 |
2011-12-06 | 620 | 626 | 608 | 609 | 464,000 | 1,218 |
2011-12-05 | 612 | 626 | 610 | 619 | 353,000 | 1,238 |
2011-12-02 | 597 | 605 | 597 | 605 | 261,000 | 1,210 |
2011-12-01 | 590 | 606 | 588 | 596 | 274,000 | 1,192 |
2011-11-30 | 588 | 591 | 576 | 588 | 230,000 | 1,176 |
2011-11-29 | 569 | 593 | 568 | 588 | 413,000 | 1,176 |
2011-11-28 | 551 | 564 | 550 | 563 | 216,000 | 1,126 |
2011-11-25 | 537 | 563 | 536 | 548 | 586,000 | 1,096 |
2011-11-24 | 533 | 541 | 531 | 537 | 289,000 | 1,074 |
2011-11-22 | 540 | 540 | 532 | 533 | 159,000 | 1,066 |
2011-11-21 | 542 | 545 | 539 | 540 | 155,000 | 1,080 |
2011-11-18 | 543 | 546 | 540 | 542 | 269,000 | 1,084 |
2011-11-17 | 548 | 548 | 538 | 544 | 178,000 | 1,088 |
2011-11-16 | 537 | 545 | 526 | 541 | 267,000 | 1,082 |
2011-11-15 | 546 | 556 | 534 | 536 | 367,000 | 1,072 |
2011-11-14 | 577 | 577 | 546 | 553 | 872,000 | 1,106 |
2011-11-11 | 495 | 503 | 493 | 497 | 110,000 | 994 |
2011-11-10 | 471 | 499 | 466 | 499 | 172,000 | 998 |
2011-11-09 | 478 | 483 | 469 | 475 | 85,000 | 950 |
2011-11-08 | 490 | 490 | 476 | 478 | 43,000 | 956 |
2011-11-07 | 484 | 492 | 484 | 487 | 49,000 | 974 |
2011-11-04 | 496 | 508 | 488 | 491 | 59,000 | 982 |
2011-11-02 | 491 | 498 | 481 | 496 | 104,000 | 992 |
2011-11-01 | 518 | 518 | 500 | 503 | 75,000 | 1,006 |
2011-10-31 | 515 | 529 | 513 | 522 | 86,000 | 1,044 |
2011-10-28 | 503 | 530 | 499 | 515 | 156,000 | 1,030 |
2011-10-27 | 495 | 497 | 486 | 495 | 109,000 | 990 |
2011-10-26 | 500 | 502 | 494 | 495 | 63,000 | 990 |
2011-10-25 | 492 | 503 | 492 | 498 | 55,000 | 996 |
2011-10-24 | 485 | 499 | 477 | 496 | 38,000 | 992 |
2011-10-21 | 480 | 480 | 473 | 477 | 9,000 | 954 |
2011-10-20 | 484 | 484 | 469 | 480 | 39,000 | 960 |
2011-10-19 | 488 | 488 | 480 | 484 | 12,000 | 968 |
2011-10-18 | 485 | 489 | 484 | 487 | 17,000 | 974 |
2011-10-17 | 486 | 500 | 478 | 496 | 69,000 | 992 |
2011-10-14 | 476 | 479 | 470 | 479 | 63,000 | 958 |
2011-10-13 | 457 | 481 | 457 | 476 | 187,000 | 952 |
2011-10-12 | 464 | 466 | 456 | 458 | 142,000 | 916 |
2011-10-11 | 502 | 506 | 472 | 476 | 116,000 | 952 |
2011-10-07 | 504 | 516 | 500 | 502 | 198,000 | 1,004 |
2011-10-06 | 485 | 500 | 485 | 496 | 71,000 | 992 |
2011-10-05 | 469 | 488 | 448 | 481 | 201,000 | 962 |
2011-10-04 | 468 | 478 | 453 | 469 | 236,000 | 938 |
2011-10-03 | 485 | 485 | 455 | 477 | 166,000 | 954 |
2011-09-30 | 508 | 513 | 476 | 496 | 255,000 | 992 |
2011-09-29 | 482 | 518 | 477 | 512 | 120,000 | 1,024 |
2011-09-28 | 461 | 483 | 458 | 483 | 77,000 | 966 |
2011-09-27 | 452 | 460 | 452 | 457 | 85,000 | 914 |
2011-09-26 | 455 | 458 | 422 | 448 | 210,000 | 896 |
2011-09-22 | 471 | 471 | 456 | 456 | 121,000 | 912 |
2011-09-21 | 500 | 500 | 472 | 472 | 139,000 | 944 |
2011-09-20 | 506 | 508 | 501 | 501 | 38,000 | 1,002 |
2011-09-16 | 509 | 517 | 506 | 516 | 94,000 | 1,032 |
2011-09-15 | 496 | 519 | 496 | 505 | 94,000 | 1,010 |
2011-09-14 | 520 | 524 | 493 | 493 | 70,000 | 986 |
2011-09-13 | 522 | 525 | 520 | 522 | 36,000 | 1,044 |
2011-09-12 | 536 | 549 | 510 | 512 | 110,000 | 1,024 |
2011-09-09 | 538 | 542 | 534 | 536 | 106,000 | 1,072 |
2011-09-08 | 527 | 542 | 520 | 534 | 104,000 | 1,068 |
2011-09-07 | 523 | 532 | 520 | 527 | 105,000 | 1,054 |
2011-09-06 | 540 | 540 | 515 | 518 | 108,000 | 1,036 |
2011-09-05 | 546 | 547 | 541 | 541 | 62,000 | 1,082 |
2011-09-02 | 565 | 565 | 551 | 561 | 50,000 | 1,122 |
2011-09-01 | 578 | 578 | 563 | 565 | 88,000 | 1,130 |
2011-08-31 | 579 | 581 | 567 | 581 | 73,000 | 1,162 |
2011-08-30 | 568 | 585 | 568 | 576 | 82,000 | 1,152 |
2011-08-29 | 546 | 566 | 540 | 562 | 78,000 | 1,124 |
2011-08-26 | 536 | 547 | 536 | 546 | 86,000 | 1,092 |
2011-08-25 | 536 | 552 | 536 | 542 | 82,000 | 1,084 |
2011-08-24 | 526 | 551 | 526 | 535 | 193,000 | 1,070 |
2011-08-23 | 506 | 514 | 504 | 510 | 136,000 | 1,020 |
2011-08-22 | 536 | 536 | 506 | 506 | 147,000 | 1,012 |
2011-08-19 | 546 | 548 | 537 | 539 | 56,000 | 1,078 |
2011-08-18 | 568 | 568 | 551 | 553 | 110,000 | 1,106 |
2011-08-17 | 559 | 562 | 554 | 562 | 59,000 | 1,124 |
2011-08-16 | 563 | 563 | 556 | 559 | 63,000 | 1,118 |
2011-08-15 | 570 | 570 | 560 | 562 | 67,000 | 1,124 |
2011-08-12 | 577 | 579 | 560 | 562 | 136,000 | 1,124 |
2011-08-11 | 560 | 580 | 560 | 580 | 170,000 | 1,160 |
2011-08-10 | 574 | 591 | 560 | 572 | 656,000 | 1,144 |
2011-08-09 | 517 | 524 | 497 | 524 | 183,000 | 1,048 |
2011-08-08 | 550 | 555 | 530 | 531 | 146,000 | 1,062 |
2011-08-05 | 550 | 550 | 538 | 543 | 117,000 | 1,086 |
2011-08-04 | 557 | 571 | 554 | 555 | 113,000 | 1,110 |
2011-08-03 | 555 | 562 | 555 | 560 | 148,000 | 1,120 |
2011-08-02 | 560 | 566 | 555 | 564 | 160,000 | 1,128 |
2011-08-01 | 546 | 575 | 546 | 567 | 81,000 | 1,134 |
2011-07-29 | 536 | 545 | 530 | 540 | 128,000 | 1,080 |
2011-07-28 | 548 | 549 | 541 | 543 | 105,000 | 1,086 |
2011-07-27 | 551 | 553 | 546 | 550 | 76,000 | 1,100 |
2011-07-26 | 555 | 563 | 555 | 559 | 95,000 | 1,118 |
2011-07-25 | 566 | 577 | 564 | 564 | 93,000 | 1,128 |
2011-07-22 | 564 | 577 | 564 | 576 | 108,000 | 1,152 |
2011-07-21 | 564 | 569 | 563 | 564 | 41,000 | 1,128 |
2011-07-20 | 575 | 579 | 571 | 571 | 30,000 | 1,142 |
2011-07-19 | 573 | 578 | 568 | 574 | 82,000 | 1,148 |
2011-07-15 | 572 | 577 | 572 | 577 | 68,000 | 1,154 |
2011-07-14 | 583 | 587 | 571 | 573 | 120,000 | 1,146 |
2011-07-13 | 589 | 597 | 588 | 592 | 85,000 | 1,184 |
2011-07-12 | 585 | 593 | 583 | 589 | 131,000 | 1,178 |
2011-07-11 | 604 | 604 | 593 | 595 | 94,000 | 1,190 |
2011-07-08 | 597 | 607 | 596 | 604 | 162,000 | 1,208 |
2011-07-07 | 584 | 595 | 580 | 591 | 146,000 | 1,182 |
2011-07-06 | 575 | 589 | 574 | 582 | 298,000 | 1,164 |
2011-07-05 | 584 | 592 | 582 | 585 | 211,000 | 1,170 |
2011-07-04 | 596 | 609 | 596 | 598 | 170,000 | 1,196 |
2011-07-01 | 609 | 612 | 600 | 603 | 212,000 | 1,206 |
2011-06-30 | 604 | 605 | 590 | 605 | 275,000 | 1,210 |
2011-06-29 | 571 | 586 | 571 | 585 | 237,000 | 1,170 |
2011-06-28 | 568 | 574 | 563 | 568 | 152,000 | 1,136 |
2011-06-27 | 557 | 565 | 556 | 560 | 170,000 | 1,120 |
2011-06-24 | 543 | 559 | 542 | 559 | 215,000 | 1,118 |
2011-06-23 | 531 | 543 | 530 | 542 | 361,000 | 1,084 |
2011-06-22 | 539 | 543 | 528 | 541 | 428,000 | 1,082 |
2011-06-21 | 527 | 543 | 522 | 540 | 463,000 | 1,080 |
2011-06-20 | 539 | 553 | 534 | 537 | 531,000 | 1,074 |
2011-06-17 | 566 | 567 | 547 | 559 | 333,000 | 1,118 |
2011-06-16 | 590 | 590 | 574 | 575 | 173,000 | 1,150 |
2011-06-15 | 601 | 601 | 590 | 600 | 134,000 | 1,200 |
2011-06-14 | 586 | 609 | 581 | 608 | 236,000 | 1,216 |
2011-06-13 | 587 | 597 | 587 | 596 | 103,000 | 1,192 |
2011-06-10 | 588 | 601 | 588 | 591 | 142,000 | 1,182 |
2011-06-09 | 590 | 590 | 583 | 585 | 107,000 | 1,170 |
2011-06-08 | 585 | 597 | 580 | 593 | 111,000 | 1,186 |
2011-06-07 | 585 | 598 | 574 | 594 | 113,000 | 1,188 |
2011-06-06 | 606 | 619 | 586 | 589 | 157,000 | 1,178 |
2011-06-03 | 633 | 635 | 614 | 614 | 97,000 | 1,228 |
2011-06-02 | 628 | 633 | 625 | 632 | 100,000 | 1,264 |
2011-06-01 | 634 | 640 | 629 | 640 | 111,000 | 1,280 |
2011-05-31 | 622 | 632 | 622 | 630 | 90,000 | 1,260 |
2011-05-30 | 627 | 628 | 619 | 622 | 119,000 | 1,244 |
2011-05-27 | 624 | 626 | 617 | 623 | 114,000 | 1,246 |
2011-05-26 | 636 | 636 | 618 | 623 | 194,000 | 1,246 |
2011-05-25 | 620 | 631 | 620 | 626 | 302,000 | 1,252 |
2011-05-24 | 598 | 614 | 597 | 611 | 171,000 | 1,222 |
2011-05-23 | 600 | 609 | 600 | 608 | 199,000 | 1,216 |
2011-05-20 | 616 | 622 | 604 | 604 | 276,000 | 1,208 |
2011-05-19 | 620 | 626 | 617 | 623 | 355,000 | 1,246 |
2011-05-18 | 606 | 615 | 602 | 609 | 239,000 | 1,218 |
2011-05-17 | 591 | 612 | 590 | 611 | 553,000 | 1,222 |
2011-05-16 | 600 | 617 | 576 | 590 | 1,035,000 | 1,180 |
2011-05-13 | 697 | 697 | 658 | 676 | 477,000 | 1,352 |
2011-05-12 | 727 | 727 | 704 | 704 | 294,000 | 1,408 |
2011-05-11 | 728 | 733 | 726 | 727 | 143,000 | 1,454 |
2011-05-10 | 736 | 743 | 719 | 722 | 328,000 | 1,444 |
2011-05-09 | 750 | 750 | 733 | 735 | 512,000 | 1,470 |
2011-05-06 | 728 | 745 | 716 | 742 | 293,000 | 1,484 |
2011-05-02 | 730 | 730 | 722 | 728 | 191,000 | 1,456 |
2011-04-28 | 730 | 734 | 721 | 730 | 266,000 | 1,460 |
2011-04-27 | 734 | 734 | 722 | 727 | 432,000 | 1,454 |
2011-04-26 | 715 | 738 | 714 | 725 | 961,000 | 1,450 |
2011-04-25 | 690 | 708 | 686 | 705 | 728,000 | 1,410 |
2011-04-22 | 662 | 687 | 660 | 681 | 346,000 | 1,362 |
2011-04-21 | 679 | 679 | 662 | 665 | 135,000 | 1,330 |
2011-04-20 | 665 | 673 | 661 | 670 | 197,000 | 1,340 |
2011-04-19 | 654 | 662 | 653 | 660 | 149,000 | 1,320 |
2011-04-18 | 668 | 668 | 655 | 663 | 178,000 | 1,326 |
2011-04-15 | 680 | 685 | 662 | 668 | 365,000 | 1,336 |
2011-04-14 | 676 | 696 | 673 | 688 | 332,000 | 1,376 |
2011-04-13 | 678 | 694 | 674 | 691 | 146,000 | 1,382 |
2011-04-12 | 692 | 692 | 675 | 678 | 228,000 | 1,356 |
2011-04-11 | 680 | 701 | 672 | 692 | 279,000 | 1,384 |
2011-04-08 | 670 | 688 | 663 | 682 | 403,000 | 1,364 |
2011-04-07 | 676 | 725 | 672 | 678 | 675,000 | 1,356 |
2011-04-06 | 688 | 697 | 657 | 686 | 736,000 | 1,372 |
2011-04-05 | 721 | 726 | 678 | 690 | 608,000 | 1,380 |
2011-04-04 | 758 | 765 | 712 | 719 | 891,000 | 1,438 |
2011-04-01 | 706 | 755 | 705 | 743 | 1,513,000 | 1,486 |
2011-03-31 | 676 | 708 | 668 | 702 | 988,000 | 1,404 |
2011-03-30 | 681 | 687 | 664 | 666 | 835,000 | 1,332 |
2011-03-29 | 644 | 692 | 627 | 689 | 895,000 | 1,378 |
2011-03-28 | 620 | 631 | 618 | 627 | 321,000 | 1,254 |
2011-03-25 | 650 | 663 | 628 | 640 | 577,000 | 1,280 |
2011-03-24 | 628 | 650 | 623 | 647 | 587,000 | 1,294 |
2011-03-23 | 610 | 645 | 595 | 623 | 1,215,000 | 1,246 |
2011-03-22 | 544 | 560 | 539 | 560 | 467,000 | 1,120 |
2011-03-18 | 457 | 503 | 457 | 480 | 783,000 | 960 |
2011-03-17 | 446 | 483 | 435 | 457 | 847,000 | 914 |
2011-03-16 | 434 | 481 | 409 | 470 | 811,000 | 940 |
2011-03-15 | 489 | 500 | 489 | 489 | 132,000 | 978 |
2011-03-14 | 600 | 624 | 570 | 589 | 356,000 | 1,178 |
2011-03-11 | 622 | 627 | 615 | 624 | 201,000 | 1,248 |
2011-03-10 | 642 | 646 | 627 | 632 | 197,000 | 1,264 |
2011-03-09 | 653 | 657 | 650 | 652 | 101,000 | 1,304 |
2011-03-08 | 653 | 662 | 652 | 653 | 78,000 | 1,306 |
2011-03-07 | 650 | 653 | 644 | 652 | 69,000 | 1,304 |
2011-03-04 | 658 | 659 | 654 | 657 | 67,000 | 1,314 |
2011-03-03 | 644 | 655 | 641 | 654 | 81,000 | 1,308 |
2011-03-02 | 654 | 654 | 630 | 635 | 178,000 | 1,270 |
2011-03-01 | 654 | 665 | 654 | 661 | 81,000 | 1,322 |
2011-02-28 | 638 | 654 | 635 | 653 | 108,000 | 1,306 |
2011-02-25 | 629 | 637 | 627 | 634 | 76,000 | 1,268 |
2011-02-24 | 648 | 653 | 630 | 637 | 150,000 | 1,274 |
2011-02-23 | 652 | 655 | 648 | 651 | 107,000 | 1,302 |
2011-02-22 | 687 | 687 | 653 | 658 | 164,000 | 1,316 |
2011-02-21 | 689 | 689 | 683 | 689 | 118,000 | 1,378 |
2011-02-18 | 671 | 688 | 666 | 682 | 149,000 | 1,364 |
2011-02-17 | 661 | 677 | 660 | 671 | 131,000 | 1,342 |
2011-02-16 | 675 | 675 | 660 | 665 | 171,000 | 1,330 |
2011-02-15 | 686 | 689 | 673 | 674 | 134,000 | 1,348 |
2011-02-14 | 692 | 699 | 692 | 695 | 87,000 | 1,390 |
2011-02-10 | 693 | 697 | 685 | 695 | 91,000 | 1,390 |
2011-02-09 | 685 | 697 | 684 | 692 | 78,000 | 1,384 |
2011-02-08 | 676 | 683 | 676 | 679 | 44,000 | 1,358 |
2011-02-07 | 667 | 689 | 667 | 680 | 85,000 | 1,360 |
2011-02-04 | 670 | 671 | 665 | 668 | 46,000 | 1,336 |
2011-02-03 | 681 | 681 | 667 | 670 | 51,000 | 1,340 |
2011-02-02 | 675 | 685 | 675 | 681 | 114,000 | 1,362 |
2011-02-01 | 670 | 684 | 665 | 666 | 65,000 | 1,332 |
2011-01-31 | 679 | 688 | 661 | 673 | 140,000 | 1,346 |
2011-01-28 | 665 | 676 | 659 | 670 | 95,000 | 1,340 |
2011-01-27 | 663 | 667 | 657 | 665 | 115,000 | 1,330 |
2011-01-26 | 649 | 666 | 649 | 659 | 91,000 | 1,318 |
2011-01-25 | 644 | 668 | 644 | 649 | 102,000 | 1,298 |
2011-01-24 | 641 | 643 | 636 | 643 | 84,000 | 1,286 |
2011-01-21 | 646 | 652 | 636 | 636 | 87,000 | 1,272 |
2011-01-20 | 652 | 652 | 646 | 646 | 60,000 | 1,292 |
2011-01-19 | 655 | 665 | 649 | 651 | 129,000 | 1,302 |
2011-01-18 | 666 | 672 | 653 | 658 | 169,000 | 1,316 |
2011-01-17 | 672 | 674 | 661 | 665 | 45,000 | 1,330 |
2011-01-14 | 680 | 681 | 668 | 669 | 137,000 | 1,338 |
2011-01-13 | 689 | 691 | 685 | 687 | 58,000 | 1,374 |
2011-01-12 | 692 | 700 | 690 | 690 | 33,000 | 1,380 |
2011-01-11 | 699 | 700 | 688 | 691 | 57,000 | 1,382 |
2011-01-07 | 701 | 723 | 699 | 699 | 69,000 | 1,398 |
2011-01-06 | 683 | 698 | 683 | 695 | 50,000 | 1,390 |
2011-01-05 | 678 | 684 | 675 | 682 | 32,000 | 1,364 |
2011-01-04 | 674 | 682 | 674 | 678 | 42,000 | 1,356 |
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