1968 太平電業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 4,240 | 4,245 | 4,190 | 4,230 | 17,600 | 4,230 |
| 2023-06-07 | 4,220 | 4,280 | 4,185 | 4,210 | 28,100 | 4,210 |
| 2023-06-06 | 4,140 | 4,225 | 4,125 | 4,210 | 10,600 | 4,210 |
| 2023-06-05 | 4,160 | 4,220 | 4,160 | 4,175 | 18,500 | 4,175 |
| 2023-06-02 | 4,055 | 4,145 | 4,040 | 4,130 | 17,000 | 4,130 |
| 2023-06-01 | 4,005 | 4,075 | 3,990 | 4,030 | 17,500 | 4,030 |
| 2023-05-31 | 4,075 | 4,085 | 4,000 | 4,005 | 33,000 | 4,005 |
| 2023-05-30 | 4,085 | 4,145 | 4,055 | 4,105 | 17,000 | 4,105 |
| 2023-05-29 | 4,185 | 4,230 | 4,100 | 4,105 | 19,700 | 4,105 |
| 2023-05-26 | 4,280 | 4,280 | 4,170 | 4,175 | 20,800 | 4,175 |
| 2023-05-25 | 4,195 | 4,245 | 4,185 | 4,235 | 18,000 | 4,235 |
| 2023-05-24 | 4,205 | 4,230 | 4,185 | 4,195 | 15,300 | 4,195 |
| 2023-05-23 | 4,335 | 4,365 | 4,230 | 4,245 | 22,600 | 4,245 |
| 2023-05-22 | 4,300 | 4,340 | 4,300 | 4,335 | 15,300 | 4,335 |
| 2023-05-19 | 4,375 | 4,445 | 4,315 | 4,325 | 17,200 | 4,325 |
| 2023-05-18 | 4,300 | 4,425 | 4,270 | 4,375 | 49,600 | 4,375 |
| 2023-05-17 | 4,290 | 4,295 | 4,250 | 4,260 | 19,100 | 4,260 |
| 2023-05-16 | 4,290 | 4,325 | 4,265 | 4,325 | 21,500 | 4,325 |
| 2023-05-15 | 4,200 | 4,255 | 4,200 | 4,245 | 19,200 | 4,245 |
| 2023-05-12 | 4,140 | 4,200 | 4,110 | 4,175 | 31,700 | 4,175 |
| 2023-05-11 | 4,225 | 4,245 | 4,165 | 4,180 | 17,800 | 4,180 |
| 2023-05-10 | 4,340 | 4,340 | 4,255 | 4,270 | 16,800 | 4,270 |
| 2023-05-09 | 4,290 | 4,340 | 4,270 | 4,310 | 18,400 | 4,310 |
| 2023-05-08 | 4,230 | 4,290 | 4,230 | 4,250 | 18,900 | 4,250 |
| 2023-05-02 | 4,230 | 4,275 | 4,195 | 4,230 | 31,400 | 4,230 |
| 2023-05-01 | 4,130 | 4,195 | 4,130 | 4,195 | 17,400 | 4,195 |
| 2023-04-28 | 4,045 | 4,130 | 4,020 | 4,130 | 25,400 | 4,130 |
| 2023-04-27 | 4,030 | 4,030 | 3,985 | 3,990 | 18,700 | 3,990 |
| 2023-04-26 | 4,045 | 4,070 | 4,010 | 4,055 | 14,300 | 4,055 |
| 2023-04-25 | 4,025 | 4,115 | 4,025 | 4,080 | 16,500 | 4,080 |
| 2023-04-24 | 4,075 | 4,090 | 4,040 | 4,055 | 7,500 | 4,055 |
| 2023-04-21 | 3,990 | 4,055 | 3,990 | 4,055 | 11,600 | 4,055 |
| 2023-04-20 | 4,000 | 4,045 | 3,985 | 4,010 | 14,000 | 4,010 |
| 2023-04-19 | 3,960 | 4,015 | 3,960 | 4,010 | 12,100 | 4,010 |
| 2023-04-18 | 4,020 | 4,035 | 4,000 | 4,005 | 11,400 | 4,005 |
| 2023-04-17 | 4,025 | 4,030 | 3,960 | 3,985 | 14,700 | 3,985 |
| 2023-04-14 | 3,965 | 4,025 | 3,960 | 4,025 | 29,400 | 4,025 |
| 2023-04-13 | 3,910 | 3,965 | 3,905 | 3,950 | 16,200 | 3,950 |
| 2023-04-12 | 3,900 | 3,975 | 3,900 | 3,945 | 16,300 | 3,945 |
| 2023-04-11 | 3,955 | 3,955 | 3,915 | 3,930 | 16,600 | 3,930 |
| 2023-04-10 | 3,955 | 3,985 | 3,925 | 3,935 | 17,400 | 3,935 |
| 2023-04-07 | 3,940 | 3,985 | 3,915 | 3,945 | 15,400 | 3,945 |
| 2023-04-06 | 4,005 | 4,030 | 3,890 | 3,910 | 31,000 | 3,910 |
| 2023-04-05 | 4,095 | 4,110 | 4,010 | 4,025 | 26,400 | 4,025 |
| 2023-04-04 | 4,095 | 4,145 | 4,045 | 4,120 | 31,600 | 4,120 |
| 2023-04-03 | 4,100 | 4,115 | 4,060 | 4,090 | 23,000 | 4,090 |
| 2023-03-31 | 3,955 | 4,055 | 3,955 | 4,055 | 30,300 | 4,055 |
| 2023-03-30 | 3,935 | 3,940 | 3,865 | 3,905 | 31,400 | 3,905 |
| 2023-03-29 | 3,950 | 4,040 | 3,950 | 4,030 | 46,700 | 4,030 |
| 2023-03-28 | 4,010 | 4,010 | 3,930 | 3,935 | 22,500 | 3,935 |
| 2023-03-27 | 3,925 | 3,985 | 3,925 | 3,980 | 22,900 | 3,980 |
| 2023-03-24 | 3,855 | 3,920 | 3,855 | 3,920 | 22,500 | 3,920 |
| 2023-03-23 | 3,865 | 3,930 | 3,835 | 3,925 | 24,000 | 3,925 |
| 2023-03-22 | 3,870 | 3,905 | 3,860 | 3,895 | 20,300 | 3,895 |
| 2023-03-20 | 3,850 | 3,890 | 3,810 | 3,815 | 22,000 | 3,815 |
| 2023-03-17 | 3,865 | 3,905 | 3,855 | 3,905 | 28,200 | 3,905 |
| 2023-03-16 | 3,845 | 3,880 | 3,825 | 3,840 | 25,600 | 3,840 |
| 2023-03-15 | 3,945 | 3,980 | 3,920 | 3,980 | 22,200 | 3,980 |
| 2023-03-14 | 3,990 | 3,990 | 3,870 | 3,875 | 39,900 | 3,875 |
| 2023-03-13 | 4,140 | 4,140 | 4,025 | 4,060 | 28,400 | 4,060 |
| 2023-03-10 | 4,200 | 4,240 | 4,145 | 4,190 | 41,200 | 4,190 |
| 2023-03-09 | 4,195 | 4,280 | 4,195 | 4,230 | 30,400 | 4,230 |
| 2023-03-08 | 4,090 | 4,180 | 4,090 | 4,180 | 28,500 | 4,180 |
| 2023-03-07 | 4,060 | 4,120 | 4,035 | 4,095 | 31,800 | 4,095 |
| 2023-03-06 | 4,150 | 4,150 | 4,020 | 4,020 | 36,900 | 4,020 |
| 2023-03-03 | 4,070 | 4,155 | 4,070 | 4,140 | 44,000 | 4,140 |
| 2023-03-02 | 4,020 | 4,065 | 4,005 | 4,050 | 32,000 | 4,050 |
| 2023-03-01 | 3,880 | 4,015 | 3,855 | 3,995 | 33,300 | 3,995 |
| 2023-02-28 | 3,920 | 3,935 | 3,870 | 3,885 | 27,300 | 3,885 |
| 2023-02-27 | 3,865 | 3,925 | 3,840 | 3,910 | 15,800 | 3,910 |
| 2023-02-24 | 3,980 | 3,980 | 3,900 | 3,900 | 18,200 | 3,900 |
| 2023-02-22 | 3,930 | 3,985 | 3,885 | 3,975 | 51,100 | 3,975 |
| 2023-02-21 | 3,845 | 3,980 | 3,845 | 3,955 | 56,400 | 3,955 |
| 2023-02-20 | 3,715 | 3,835 | 3,705 | 3,825 | 36,000 | 3,825 |
| 2023-02-17 | 3,715 | 3,750 | 3,705 | 3,710 | 21,300 | 3,710 |
| 2023-02-16 | 3,730 | 3,780 | 3,730 | 3,775 | 20,700 | 3,775 |
| 2023-02-15 | 3,725 | 3,755 | 3,685 | 3,730 | 28,500 | 3,730 |
| 2023-02-14 | 3,700 | 3,730 | 3,660 | 3,725 | 39,600 | 3,725 |
| 2023-02-13 | 3,605 | 3,665 | 3,580 | 3,635 | 37,800 | 3,635 |
| 2023-02-10 | 3,580 | 3,685 | 3,535 | 3,615 | 83,300 | 3,615 |
| 2023-02-09 | 3,390 | 3,420 | 3,370 | 3,395 | 11,100 | 3,395 |
| 2023-02-08 | 3,370 | 3,415 | 3,355 | 3,390 | 10,400 | 3,390 |
| 2023-02-07 | 3,345 | 3,395 | 3,340 | 3,375 | 15,600 | 3,375 |
| 2023-02-06 | 3,330 | 3,350 | 3,320 | 3,345 | 8,800 | 3,345 |
| 2023-02-03 | 3,370 | 3,370 | 3,290 | 3,300 | 11,300 | 3,300 |
| 2023-02-02 | 3,350 | 3,380 | 3,340 | 3,370 | 9,000 | 3,370 |
| 2023-02-01 | 3,460 | 3,465 | 3,350 | 3,350 | 21,200 | 3,350 |
| 2023-01-31 | 3,395 | 3,480 | 3,385 | 3,465 | 29,500 | 3,465 |
| 2023-01-30 | 3,330 | 3,410 | 3,305 | 3,405 | 31,300 | 3,405 |
| 2023-01-27 | 3,370 | 3,380 | 3,315 | 3,330 | 12,300 | 3,330 |
| 2023-01-26 | 3,365 | 3,375 | 3,315 | 3,335 | 21,300 | 3,335 |
| 2023-01-25 | 3,340 | 3,400 | 3,340 | 3,390 | 15,000 | 3,390 |
| 2023-01-24 | 3,325 | 3,420 | 3,325 | 3,390 | 39,900 | 3,390 |
| 2023-01-23 | 3,320 | 3,375 | 3,255 | 3,310 | 47,400 | 3,310 |
| 2023-01-20 | 3,175 | 3,210 | 3,175 | 3,180 | 7,000 | 3,180 |
| 2023-01-19 | 3,180 | 3,200 | 3,165 | 3,185 | 14,100 | 3,185 |
| 2023-01-18 | 3,220 | 3,240 | 3,165 | 3,225 | 12,300 | 3,225 |
| 2023-01-17 | 3,180 | 3,230 | 3,180 | 3,220 | 15,100 | 3,220 |
| 2023-01-16 | 3,240 | 3,240 | 3,190 | 3,205 | 16,400 | 3,205 |
| 2023-01-13 | 3,275 | 3,315 | 3,250 | 3,275 | 16,100 | 3,275 |
| 2023-01-12 | 3,305 | 3,315 | 3,275 | 3,275 | 15,200 | 3,275 |
| 2023-01-11 | 3,365 | 3,380 | 3,295 | 3,305 | 25,900 | 3,305 |
| 2023-01-10 | 3,320 | 3,385 | 3,310 | 3,335 | 28,500 | 3,335 |
| 2023-01-06 | 3,265 | 3,310 | 3,250 | 3,295 | 28,000 | 3,295 |
| 2023-01-05 | 3,215 | 3,225 | 3,185 | 3,220 | 17,000 | 3,220 |
| 2023-01-04 | 3,250 | 3,250 | 3,165 | 3,200 | 19,000 | 3,200 |
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
