1968 太平電業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,378	2,382	2,337	2,350	21,400	2,350
2020-12-29	2,367	2,379	2,325	2,379	26,400	2,379
2020-12-28	2,340	2,369	2,297	2,320	37,000	2,320
2020-12-25	2,319	2,337	2,315	2,334	20,900	2,334
2020-12-24	2,355	2,355	2,306	2,319	19,200	2,319
2020-12-23	2,338	2,341	2,310	2,336	15,400	2,336
2020-12-22	2,391	2,391	2,291	2,320	34,000	2,320
2020-12-21	2,370	2,400	2,343	2,391	23,500	2,391
2020-12-18	2,376	2,418	2,360	2,374	49,700	2,374
2020-12-17	2,374	2,375	2,321	2,338	41,400	2,338
2020-12-16	2,416	2,419	2,364	2,373	37,600	2,373
2020-12-15	2,436	2,439	2,387	2,416	43,300	2,416
2020-12-14	2,484	2,501	2,432	2,445	31,600	2,445
2020-12-11	2,500	2,520	2,458	2,483	33,400	2,483
2020-12-10	2,491	2,579	2,486	2,541	43,200	2,541
2020-12-09	2,496	2,512	2,480	2,491	14,200	2,491
2020-12-08	2,499	2,548	2,499	2,505	15,000	2,505
2020-12-07	2,560	2,560	2,504	2,516	23,400	2,516
2020-12-04	2,400	2,545	2,400	2,545	70,200	2,545
2020-12-03	2,381	2,425	2,362	2,400	42,700	2,400
2020-12-02	2,394	2,423	2,362	2,409	62,500	2,409
2020-12-01	2,428	2,434	2,358	2,383	54,700	2,383
2020-11-30	2,486	2,507	2,411	2,411	63,900	2,411
2020-11-27	2,476	2,505	2,458	2,486	41,800	2,486
2020-11-26	2,467	2,489	2,441	2,472	23,700	2,472
2020-11-25	2,588	2,597	2,482	2,482	32,900	2,482
2020-11-24	2,550	2,609	2,536	2,538	56,700	2,538
2020-11-20	2,520	2,520	2,450	2,493	65,400	2,493
2020-11-19	2,386	2,496	2,345	2,489	106,900	2,489
2020-11-18	2,443	2,456	2,332	2,338	67,900	2,338
2020-11-17	2,446	2,474	2,421	2,450	27,400	2,450
2020-11-16	2,415	2,500	2,413	2,440	48,400	2,440
2020-11-13	2,446	2,487	2,389	2,415	78,900	2,415
2020-11-12	2,399	2,399	2,325	2,346	30,700	2,346
2020-11-11	2,423	2,423	2,359	2,391	44,200	2,391
2020-11-10	2,410	2,450	2,360	2,375	43,700	2,375
2020-11-09	2,322	2,371	2,322	2,360	27,100	2,360
2020-11-06	2,294	2,386	2,294	2,329	27,300	2,329
2020-11-05	2,246	2,307	2,228	2,294	30,000	2,294
2020-11-04	2,316	2,332	2,242	2,267	32,800	2,267
2020-11-02	2,267	2,297	2,255	2,290	29,000	2,290
2020-10-30	2,313	2,313	2,233	2,254	24,700	2,254
2020-10-29	2,302	2,326	2,278	2,307	14,200	2,307
2020-10-28	2,287	2,309	2,255	2,302	17,700	2,302
2020-10-27	2,297	2,312	2,271	2,306	15,100	2,306
2020-10-26	2,252	2,364	2,226	2,306	25,000	2,306
2020-10-23	2,270	2,280	2,239	2,251	18,100	2,251
2020-10-22	2,265	2,290	2,236	2,274	33,400	2,274
2020-10-21	2,230	2,268	2,212	2,268	32,300	2,268
2020-10-20	2,242	2,250	2,216	2,217	28,500	2,217
2020-10-19	2,240	2,280	2,237	2,242	17,600	2,242
2020-10-16	2,220	2,250	2,218	2,240	11,300	2,240
2020-10-15	2,217	2,238	2,216	2,227	12,000	2,227
2020-10-14	2,223	2,240	2,216	2,235	10,700	2,235
2020-10-13	2,254	2,254	2,227	2,233	16,700	2,233
2020-10-12	2,318	2,318	2,230	2,247	8,000	2,247
2020-10-09	2,253	2,282	2,229	2,277	22,900	2,277
2020-10-08	2,246	2,262	2,230	2,262	19,200	2,262
2020-10-07	2,249	2,256	2,229	2,231	21,200	2,231
2020-10-06	2,237	2,264	2,235	2,253	29,400	2,253
2020-10-05	2,272	2,294	2,230	2,246	28,900	2,246
2020-10-02	2,356	2,356	2,259	2,264	18,900	2,264
2020-09-30	2,441	2,441	2,349	2,349	19,200	2,349
2020-09-29	2,462	2,471	2,411	2,441	22,100	2,441
2020-09-28	2,397	2,458	2,396	2,451	46,500	2,451
2020-09-25	2,384	2,419	2,369	2,369	43,900	2,369
2020-09-24	2,294	2,374	2,294	2,346	29,900	2,346
2020-09-23	2,348	2,365	2,295	2,301	40,800	2,301
2020-09-18	2,394	2,427	2,369	2,398	59,600	2,398
2020-09-17	2,340	2,394	2,340	2,394	22,600	2,394
2020-09-16	2,308	2,347	2,273	2,322	34,700	2,322
2020-09-15	2,306	2,316	2,263	2,264	11,900	2,264
2020-09-14	2,269	2,307	2,260	2,306	26,300	2,306
2020-09-11	2,215	2,229	2,190	2,228	32,500	2,228
2020-09-10	2,241	2,241	2,192	2,210	48,600	2,210
2020-09-09	2,215	2,239	2,190	2,236	41,400	2,236
2020-09-08	2,221	2,248	2,221	2,244	17,400	2,244
2020-09-07	2,267	2,267	2,190	2,215	34,000	2,215
2020-09-04	2,210	2,245	2,202	2,220	15,700	2,220
2020-09-03	2,266	2,267	2,228	2,229	16,600	2,229
2020-09-02	2,230	2,266	2,229	2,266	20,300	2,266
2020-09-01	2,207	2,241	2,182	2,221	31,300	2,221
2020-08-31	2,210	2,239	2,204	2,215	25,400	2,215
2020-08-28	2,263	2,271	2,195	2,210	38,000	2,210
2020-08-27	2,275	2,275	2,238	2,255	7,400	2,255
2020-08-26	2,265	2,266	2,230	2,255	12,500	2,255
2020-08-25	2,246	2,280	2,238	2,265	15,500	2,265
2020-08-24	2,235	2,235	2,205	2,223	13,100	2,223
2020-08-21	2,202	2,231	2,200	2,223	12,500	2,223
2020-08-20	2,203	2,233	2,202	2,212	34,900	2,212
2020-08-19	2,252	2,265	2,229	2,233	14,900	2,233
2020-08-18	2,230	2,280	2,218	2,266	17,300	2,266
2020-08-17	2,222	2,232	2,211	2,216	29,700	2,216
2020-08-14	2,266	2,269	2,228	2,228	18,000	2,228
2020-08-13	2,260	2,266	2,228	2,266	39,700	2,266
2020-08-12	2,325	2,334	2,241	2,260	27,500	2,260
2020-08-11	2,276	2,325	2,254	2,315	43,000	2,315
2020-08-07	2,347	2,358	2,230	2,247	93,300	2,247
2020-08-06	2,088	2,202	2,088	2,182	38,900	2,182
2020-08-05	2,103	2,127	2,089	2,099	41,100	2,099
2020-08-04	2,125	2,138	2,103	2,120	25,600	2,120
2020-08-03	2,139	2,141	2,086	2,110	31,800	2,110
2020-07-31	2,188	2,215	2,138	2,139	31,900	2,139
2020-07-30	2,187	2,200	2,183	2,188	23,700	2,188
2020-07-29	2,202	2,222	2,171	2,184	31,100	2,184
2020-07-28	2,170	2,199	2,168	2,196	33,900	2,196
2020-07-27	2,190	2,195	2,155	2,169	29,100	2,169
2020-07-22	2,227	2,237	2,219	2,219	34,100	2,219
2020-07-21	2,211	2,215	2,168	2,188	35,800	2,188
2020-07-20	2,230	2,240	2,207	2,229	10,900	2,229
2020-07-17	2,243	2,246	2,214	2,230	31,800	2,230
2020-07-16	2,251	2,251	2,227	2,233	20,500	2,233
2020-07-15	2,260	2,267	2,228	2,240	28,800	2,240
2020-07-14	2,246	2,252	2,229	2,233	22,400	2,233
2020-07-13	2,232	2,257	2,209	2,245	40,800	2,245
2020-07-10	2,230	2,240	2,176	2,176	55,400	2,176
2020-07-09	2,229	2,235	2,212	2,212	28,400	2,212
2020-07-08	2,264	2,274	2,227	2,227	25,400	2,227
2020-07-07	2,251	2,274	2,229	2,270	20,600	2,270
2020-07-06	2,250	2,266	2,237	2,250	16,600	2,250
2020-07-03	2,252	2,260	2,230	2,246	29,500	2,246
2020-07-02	2,283	2,283	2,229	2,237	29,600	2,237
2020-07-01	2,312	2,312	2,240	2,250	28,000	2,250
2020-06-30	2,336	2,360	2,285	2,296	23,900	2,296
2020-06-29	2,296	2,337	2,278	2,325	24,700	2,325
2020-06-26	2,278	2,298	2,248	2,296	24,400	2,296
2020-06-25	2,274	2,302	2,233	2,233	25,500	2,233
2020-06-24	2,315	2,323	2,281	2,291	33,600	2,291
2020-06-23	2,304	2,347	2,274	2,344	66,300	2,344
2020-06-22	2,261	2,299	2,253	2,254	31,400	2,254
2020-06-19	2,335	2,337	2,273	2,276	52,600	2,276
2020-06-18	2,324	2,339	2,290	2,308	27,000	2,308
2020-06-17	2,352	2,352	2,296	2,307	25,300	2,307
2020-06-16	2,287	2,335	2,262	2,329	30,600	2,329
2020-06-15	2,349	2,349	2,227	2,230	19,800	2,230
2020-06-12	2,314	2,318	2,289	2,307	29,600	2,307
2020-06-11	2,381	2,387	2,342	2,361	35,100	2,361
2020-06-10	2,410	2,410	2,360	2,392	35,400	2,392
2020-06-09	2,448	2,448	2,370	2,393	21,100	2,393
2020-06-08	2,390	2,420	2,385	2,416	29,300	2,416
2020-06-05	2,399	2,399	2,342	2,369	25,100	2,369
2020-06-04	2,400	2,400	2,345	2,390	32,300	2,390
2020-06-03	2,422	2,422	2,348	2,353	38,600	2,353
2020-06-02	2,393	2,427	2,363	2,404	42,600	2,404
2020-06-01	2,345	2,386	2,325	2,370	42,400	2,370
2020-05-29	2,324	2,395	2,301	2,369	56,800	2,369
2020-05-28	2,398	2,398	2,289	2,324	52,900	2,324
2020-05-27	2,315	2,378	2,301	2,376	39,000	2,376
2020-05-26	2,319	2,329	2,272	2,306	27,200	2,306
2020-05-25	2,293	2,295	2,261	2,293	15,000	2,293
2020-05-22	2,342	2,342	2,274	2,280	22,400	2,280
2020-05-21	2,338	2,338	2,293	2,321	51,000	2,321
2020-05-20	2,371	2,398	2,301	2,316	52,600	2,316
2020-05-19	2,395	2,395	2,349	2,371	26,500	2,371
2020-05-18	2,378	2,378	2,309	2,345	28,200	2,345
2020-05-15	2,370	2,405	2,322	2,357	31,600	2,357
2020-05-14	2,420	2,445	2,370	2,370	27,300	2,370
2020-05-13	2,385	2,454	2,346	2,435	58,900	2,435
2020-05-12	2,368	2,436	2,352	2,394	80,800	2,394
2020-05-11	2,469	2,517	2,385	2,409	149,900	2,409
2020-05-08	2,229	2,263	2,177	2,219	56,200	2,219
2020-05-07	2,148	2,177	2,137	2,160	25,500	2,160
2020-05-01	2,204	2,204	2,132	2,144	20,300	2,144
2020-04-30	2,201	2,245	2,196	2,217	41,500	2,217
2020-04-28	2,120	2,144	2,109	2,133	23,900	2,133
2020-04-27	2,110	2,143	2,093	2,129	22,800	2,129
2020-04-24	2,152	2,152	2,102	2,120	21,000	2,120
2020-04-23	2,127	2,148	2,103	2,134	30,400	2,134
2020-04-22	2,153	2,153	2,099	2,127	36,000	2,127
2020-04-21	2,122	2,160	2,109	2,153	43,200	2,153
2020-04-20	2,202	2,220	2,165	2,165	29,600	2,165
2020-04-17	2,205	2,268	2,166	2,194	50,000	2,194
2020-04-16	2,167	2,213	2,164	2,205	56,000	2,205
2020-04-15	2,231	2,251	2,169	2,185	59,900	2,185
2020-04-14	2,180	2,244	2,178	2,236	42,600	2,236
2020-04-13	2,220	2,242	2,174	2,180	32,400	2,180
2020-04-10	2,241	2,241	2,150	2,220	45,700	2,220
2020-04-09	2,201	2,227	2,181	2,201	25,500	2,201
2020-04-08	2,184	2,232	2,183	2,203	38,000	2,203
2020-04-07	2,200	2,221	2,137	2,205	26,300	2,205
2020-04-06	2,091	2,175	2,061	2,159	41,200	2,159
2020-04-03	2,124	2,214	2,113	2,115	46,800	2,115
2020-04-02	2,209	2,214	2,140	2,167	34,700	2,167
2020-04-01	2,320	2,321	2,199	2,211	29,200	2,211
2020-03-31	2,414	2,414	2,286	2,319	29,900	2,319
2020-03-30	2,438	2,455	2,333	2,445	55,400	2,445
2020-03-27	2,469	2,525	2,455	2,521	80,700	2,521
2020-03-26	2,342	2,425	2,266	2,381	56,000	2,381
2020-03-25	2,215	2,292	2,192	2,292	30,800	2,292
2020-03-24	2,178	2,227	2,101	2,165	61,000	2,165
2020-03-23	2,052	2,150	2,030	2,101	85,900	2,101
2020-03-19	2,127	2,190	2,072	2,102	64,200	2,102
2020-03-18	2,170	2,208	2,077	2,077	55,400	2,077
2020-03-17	1,950	2,150	1,905	2,120	73,400	2,120
2020-03-16	2,041	2,098	1,976	1,982	53,400	1,982
2020-03-13	1,900	1,973	1,852	1,945	66,800	1,945
2020-03-12	2,156	2,204	2,037	2,068	95,900	2,068
2020-03-11	2,243	2,318	2,193	2,206	79,100	2,206
2020-03-10	2,220	2,313	2,129	2,243	91,200	2,243
2020-03-09	2,219	2,245	2,124	2,144	56,900	2,144
2020-03-06	2,278	2,301	2,248	2,250	63,700	2,250
2020-03-05	2,301	2,332	2,298	2,303	41,000	2,303
2020-03-04	2,268	2,308	2,265	2,275	36,400	2,275
2020-03-03	2,324	2,360	2,276	2,276	66,900	2,276
2020-03-02	2,253	2,427	2,252	2,322	42,700	2,322
2020-02-28	2,340	2,372	2,286	2,290	54,000	2,290
2020-02-27	2,424	2,424	2,337	2,376	44,000	2,376
2020-02-26	2,362	2,427	2,360	2,410	28,100	2,410
2020-02-25	2,400	2,436	2,380	2,386	39,000	2,386
2020-02-21	2,508	2,547	2,508	2,533	16,800	2,533
2020-02-20	2,517	2,549	2,504	2,533	26,300	2,533
2020-02-19	2,558	2,570	2,514	2,522	32,600	2,522
2020-02-18	2,564	2,564	2,484	2,508	22,900	2,508
2020-02-17	2,582	2,582	2,541	2,564	23,900	2,564
2020-02-14	2,556	2,628	2,541	2,619	48,800	2,619
2020-02-13	2,580	2,580	2,511	2,556	52,800	2,556
2020-02-12	2,670	2,670	2,531	2,583	148,200	2,583
2020-02-10	2,671	2,747	2,625	2,666	229,300	2,666
2020-02-07	2,454	2,461	2,400	2,421	25,000	2,421
2020-02-06	2,462	2,470	2,443	2,454	29,300	2,454
2020-02-05	2,398	2,474	2,398	2,453	49,600	2,453
2020-02-04	2,301	2,348	2,300	2,348	20,900	2,348
2020-02-03	2,295	2,323	2,294	2,302	27,400	2,302
2020-01-31	2,309	2,323	2,298	2,303	29,500	2,303
2020-01-30	2,306	2,315	2,290	2,301	43,100	2,301
2020-01-29	2,311	2,332	2,307	2,308	35,900	2,308
2020-01-28	2,300	2,325	2,289	2,307	31,900	2,307
2020-01-27	2,343	2,358	2,328	2,331	29,600	2,331
2020-01-24	2,415	2,439	2,354	2,397	22,600	2,397
2020-01-23	2,469	2,469	2,414	2,420	36,200	2,420
2020-01-22	2,357	2,453	2,357	2,443	60,900	2,443
2020-01-21	2,350	2,363	2,329	2,355	11,700	2,355
2020-01-20	2,310	2,351	2,310	2,344	24,400	2,344
2020-01-17	2,288	2,315	2,283	2,315	26,500	2,315
2020-01-16	2,287	2,311	2,287	2,287	18,900	2,287
2020-01-15	2,272	2,294	2,268	2,287	39,200	2,287
2020-01-14	2,306	2,320	2,275	2,294	52,600	2,294
2020-01-10	2,363	2,363	2,308	2,319	26,900	2,319
2020-01-09	2,304	2,362	2,304	2,340	21,200	2,340
2020-01-08	2,287	2,306	2,284	2,284	37,600	2,284
2020-01-07	2,315	2,332	2,301	2,310	24,500	2,310
2020-01-06	2,300	2,313	2,290	2,296	32,100	2,296

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31