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
2020-12-042,4002,5452,4002,54570,2002,545
2020-12-032,3812,4252,3622,40042,7002,400
2020-12-022,3942,4232,3622,40962,5002,409
2020-12-012,4282,4342,3582,38354,7002,383
2020-11-302,4862,5072,4112,41163,9002,411
2020-11-272,4762,5052,4582,48641,8002,486
2020-11-262,4672,4892,4412,47223,7002,472
2020-11-252,5882,5972,4822,48232,9002,482
2020-11-242,5502,6092,5362,53856,7002,538
2020-11-202,5202,5202,4502,49365,4002,493
2020-11-192,3862,4962,3452,489106,9002,489
2020-11-182,4432,4562,3322,33867,9002,338
2020-11-172,4462,4742,4212,45027,4002,450
2020-11-162,4152,5002,4132,44048,4002,440
2020-11-132,4462,4872,3892,41578,9002,415
2020-11-122,3992,3992,3252,34630,7002,346
2020-11-112,4232,4232,3592,39144,2002,391
2020-11-102,4102,4502,3602,37543,7002,375
2020-11-092,3222,3712,3222,36027,1002,360
2020-11-062,2942,3862,2942,32927,3002,329
2020-11-052,2462,3072,2282,29430,0002,294
2020-11-042,3162,3322,2422,26732,8002,267
2020-11-022,2672,2972,2552,29029,0002,290
2020-10-302,3132,3132,2332,25424,7002,254
2020-10-292,3022,3262,2782,30714,2002,307
2020-10-282,2872,3092,2552,30217,7002,302
2020-10-272,2972,3122,2712,30615,1002,306
2020-10-262,2522,3642,2262,30625,0002,306
2020-10-232,2702,2802,2392,25118,1002,251
2020-10-222,2652,2902,2362,27433,4002,274
2020-10-212,2302,2682,2122,26832,3002,268
2020-10-202,2422,2502,2162,21728,5002,217
2020-10-192,2402,2802,2372,24217,6002,242
2020-10-162,2202,2502,2182,24011,3002,240
2020-10-152,2172,2382,2162,22712,0002,227
2020-10-142,2232,2402,2162,23510,7002,235
2020-10-132,2542,2542,2272,23316,7002,233
2020-10-122,3182,3182,2302,2478,0002,247
2020-10-092,2532,2822,2292,27722,9002,277
2020-10-082,2462,2622,2302,26219,2002,262
2020-10-072,2492,2562,2292,23121,2002,231
2020-10-062,2372,2642,2352,25329,4002,253
2020-10-052,2722,2942,2302,24628,9002,246
2020-10-022,3562,3562,2592,26418,9002,264
2020-09-302,4412,4412,3492,34919,2002,349
2020-09-292,4622,4712,4112,44122,1002,441
2020-09-282,3972,4582,3962,45146,5002,451
2020-09-252,3842,4192,3692,36943,9002,369
2020-09-242,2942,3742,2942,34629,9002,346
2020-09-232,3482,3652,2952,30140,8002,301
2020-09-182,3942,4272,3692,39859,6002,398
2020-09-172,3402,3942,3402,39422,6002,394
2020-09-162,3082,3472,2732,32234,7002,322
2020-09-152,3062,3162,2632,26411,9002,264
2020-09-142,2692,3072,2602,30626,3002,306
2020-09-112,2152,2292,1902,22832,5002,228
2020-09-102,2412,2412,1922,21048,6002,210
2020-09-092,2152,2392,1902,23641,4002,236
2020-09-082,2212,2482,2212,24417,4002,244
2020-09-072,2672,2672,1902,21534,0002,215
2020-09-042,2102,2452,2022,22015,7002,220
2020-09-032,2662,2672,2282,22916,6002,229
2020-09-022,2302,2662,2292,26620,3002,266
2020-09-012,2072,2412,1822,22131,3002,221
2020-08-312,2102,2392,2042,21525,4002,215
2020-08-282,2632,2712,1952,21038,0002,210
2020-08-272,2752,2752,2382,2557,4002,255
2020-08-262,2652,2662,2302,25512,5002,255
2020-08-252,2462,2802,2382,26515,5002,265
2020-08-242,2352,2352,2052,22313,1002,223
2020-08-212,2022,2312,2002,22312,5002,223
2020-08-202,2032,2332,2022,21234,9002,212
2020-08-192,2522,2652,2292,23314,9002,233
2020-08-182,2302,2802,2182,26617,3002,266
2020-08-172,2222,2322,2112,21629,7002,216
2020-08-142,2662,2692,2282,22818,0002,228
2020-08-132,2602,2662,2282,26639,7002,266
2020-08-122,3252,3342,2412,26027,5002,260
2020-08-112,2762,3252,2542,31543,0002,315
2020-08-072,3472,3582,2302,24793,3002,247
2020-08-062,0882,2022,0882,18238,9002,182
2020-08-052,1032,1272,0892,09941,1002,099
2020-08-042,1252,1382,1032,12025,6002,120
2020-08-032,1392,1412,0862,11031,8002,110
2020-07-312,1882,2152,1382,13931,9002,139
2020-07-302,1872,2002,1832,18823,7002,188
2020-07-292,2022,2222,1712,18431,1002,184
2020-07-282,1702,1992,1682,19633,9002,196
2020-07-272,1902,1952,1552,16929,1002,169
2020-07-222,2272,2372,2192,21934,1002,219
2020-07-212,2112,2152,1682,18835,8002,188
2020-07-202,2302,2402,2072,22910,9002,229
2020-07-172,2432,2462,2142,23031,8002,230
2020-07-162,2512,2512,2272,23320,5002,233
2020-07-152,2602,2672,2282,24028,8002,240
2020-07-142,2462,2522,2292,23322,4002,233
2020-07-132,2322,2572,2092,24540,8002,245
2020-07-102,2302,2402,1762,17655,4002,176
2020-07-092,2292,2352,2122,21228,4002,212
2020-07-082,2642,2742,2272,22725,4002,227
2020-07-072,2512,2742,2292,27020,6002,270
2020-07-062,2502,2662,2372,25016,6002,250
2020-07-032,2522,2602,2302,24629,5002,246
2020-07-022,2832,2832,2292,23729,6002,237
2020-07-012,3122,3122,2402,25028,0002,250
2020-06-302,3362,3602,2852,29623,9002,296
2020-06-292,2962,3372,2782,32524,7002,325
2020-06-262,2782,2982,2482,29624,4002,296
2020-06-252,2742,3022,2332,23325,5002,233
2020-06-242,3152,3232,2812,29133,6002,291
2020-06-232,3042,3472,2742,34466,3002,344
2020-06-222,2612,2992,2532,25431,4002,254
2020-06-192,3352,3372,2732,27652,6002,276
2020-06-182,3242,3392,2902,30827,0002,308
2020-06-172,3522,3522,2962,30725,3002,307
2020-06-162,2872,3352,2622,32930,6002,329
2020-06-152,3492,3492,2272,23019,8002,230
2020-06-122,3142,3182,2892,30729,6002,307
2020-06-112,3812,3872,3422,36135,1002,361
2020-06-102,4102,4102,3602,39235,4002,392
2020-06-092,4482,4482,3702,39321,1002,393
2020-06-082,3902,4202,3852,41629,3002,416
2020-06-052,3992,3992,3422,36925,1002,369
2020-06-042,4002,4002,3452,39032,3002,390
2020-06-032,4222,4222,3482,35338,6002,353
2020-06-022,3932,4272,3632,40442,6002,404
2020-06-012,3452,3862,3252,37042,4002,370
2020-05-292,3242,3952,3012,36956,8002,369
2020-05-282,3982,3982,2892,32452,9002,324
2020-05-272,3152,3782,3012,37639,0002,376
2020-05-262,3192,3292,2722,30627,2002,306
2020-05-252,2932,2952,2612,29315,0002,293
2020-05-222,3422,3422,2742,28022,4002,280
2020-05-212,3382,3382,2932,32151,0002,321
2020-05-202,3712,3982,3012,31652,6002,316
2020-05-192,3952,3952,3492,37126,5002,371
2020-05-182,3782,3782,3092,34528,2002,345
2020-05-152,3702,4052,3222,35731,6002,357
2020-05-142,4202,4452,3702,37027,3002,370
2020-05-132,3852,4542,3462,43558,9002,435
2020-05-122,3682,4362,3522,39480,8002,394
2020-05-112,4692,5172,3852,409149,9002,409
2020-05-082,2292,2632,1772,21956,2002,219
2020-05-072,1482,1772,1372,16025,5002,160
2020-05-012,2042,2042,1322,14420,3002,144
2020-04-302,2012,2452,1962,21741,5002,217
2020-04-282,1202,1442,1092,13323,9002,133
2020-04-272,1102,1432,0932,12922,8002,129
2020-04-242,1522,1522,1022,12021,0002,120
2020-04-232,1272,1482,1032,13430,4002,134
2020-04-222,1532,1532,0992,12736,0002,127
2020-04-212,1222,1602,1092,15343,2002,153
2020-04-202,2022,2202,1652,16529,6002,165
2020-04-172,2052,2682,1662,19450,0002,194
2020-04-162,1672,2132,1642,20556,0002,205
2020-04-152,2312,2512,1692,18559,9002,185
2020-04-142,1802,2442,1782,23642,6002,236
2020-04-132,2202,2422,1742,18032,4002,180
2020-04-102,2412,2412,1502,22045,7002,220
2020-04-092,2012,2272,1812,20125,5002,201
2020-04-082,1842,2322,1832,20338,0002,203
2020-04-072,2002,2212,1372,20526,3002,205
2020-04-062,0912,1752,0612,15941,2002,159
2020-04-032,1242,2142,1132,11546,8002,115
2020-04-022,2092,2142,1402,16734,7002,167
2020-04-012,3202,3212,1992,21129,2002,211
2020-03-312,4142,4142,2862,31929,9002,319
2020-03-302,4382,4552,3332,44555,4002,445
2020-03-272,4692,5252,4552,52180,7002,521
2020-03-262,3422,4252,2662,38156,0002,381
2020-03-252,2152,2922,1922,29230,8002,292
2020-03-242,1782,2272,1012,16561,0002,165
2020-03-232,0522,1502,0302,10185,9002,101
2020-03-192,1272,1902,0722,10264,2002,102
2020-03-182,1702,2082,0772,07755,4002,077
2020-03-171,9502,1501,9052,12073,4002,120
2020-03-162,0412,0981,9761,98253,4001,982
2020-03-131,9001,9731,8521,94566,8001,945
2020-03-122,1562,2042,0372,06895,9002,068
2020-03-112,2432,3182,1932,20679,1002,206
2020-03-102,2202,3132,1292,24391,2002,243
2020-03-092,2192,2452,1242,14456,9002,144
2020-03-062,2782,3012,2482,25063,7002,250
2020-03-052,3012,3322,2982,30341,0002,303
2020-03-042,2682,3082,2652,27536,4002,275
2020-03-032,3242,3602,2762,27666,9002,276
2020-03-022,2532,4272,2522,32242,7002,322
2020-02-282,3402,3722,2862,29054,0002,290
2020-02-272,4242,4242,3372,37644,0002,376
2020-02-262,3622,4272,3602,41028,1002,410
2020-02-252,4002,4362,3802,38639,0002,386
2020-02-212,5082,5472,5082,53316,8002,533
2020-02-202,5172,5492,5042,53326,3002,533
2020-02-192,5582,5702,5142,52232,6002,522
2020-02-182,5642,5642,4842,50822,9002,508
2020-02-172,5822,5822,5412,56423,9002,564
2020-02-142,5562,6282,5412,61948,8002,619
2020-02-132,5802,5802,5112,55652,8002,556
2020-02-122,6702,6702,5312,583148,2002,583
2020-02-102,6712,7472,6252,666229,3002,666
2020-02-072,4542,4612,4002,42125,0002,421
2020-02-062,4622,4702,4432,45429,3002,454
2020-02-052,3982,4742,3982,45349,6002,453
2020-02-042,3012,3482,3002,34820,9002,348
2020-02-032,2952,3232,2942,30227,4002,302
2020-01-312,3092,3232,2982,30329,5002,303
2020-01-302,3062,3152,2902,30143,1002,301
2020-01-292,3112,3322,3072,30835,9002,308
2020-01-282,3002,3252,2892,30731,9002,307
2020-01-272,3432,3582,3282,33129,6002,331
2020-01-242,4152,4392,3542,39722,6002,397
2020-01-232,4692,4692,4142,42036,2002,420
2020-01-222,3572,4532,3572,44360,9002,443
2020-01-212,3502,3632,3292,35511,7002,355
2020-01-202,3102,3512,3102,34424,4002,344
2020-01-172,2882,3152,2832,31526,5002,315
2020-01-162,2872,3112,2872,28718,9002,287
2020-01-152,2722,2942,2682,28739,2002,287
2020-01-142,3062,3202,2752,29452,6002,294
2020-01-102,3632,3632,3082,31926,9002,319
2020-01-092,3042,3622,3042,34021,2002,340
2020-01-082,2872,3062,2842,28437,6002,284
2020-01-072,3152,3322,3012,31024,5002,310
2020-01-062,3002,3132,2902,29632,1002,296

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