1968 太平電業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,7192,7312,6962,70719,4002,707
2021-10-212,7662,7872,7192,71916,1002,719
2021-10-202,7942,8162,7662,78315,5002,783
2021-10-192,7762,7972,7502,78711,5002,787
2021-10-182,7722,7862,7252,77113,6002,771
2021-10-152,7282,7742,7032,77218,2002,772
2021-10-142,7502,7642,6882,71822,2002,718
2021-10-132,7752,7972,7542,75628,4002,756
2021-10-122,7742,7822,7492,77519,8002,775
2021-10-112,7522,7862,7222,77413,5002,774
2021-10-082,7482,7752,7352,74823,6002,748
2021-10-072,7322,7482,7032,70915,9002,709
2021-10-062,7692,8002,7112,73118,4002,731
2021-10-052,7232,7962,7072,74034,2002,740
2021-10-042,7322,7492,6882,73927,9002,739
2021-10-012,7822,7922,6802,69230,9002,692
2021-09-302,8192,8742,8102,83230,2002,832
2021-09-292,8432,8842,7782,81438,5002,814
2021-09-282,8362,9022,8122,90235,3002,902
2021-09-272,9182,9182,8302,83632,1002,836
2021-09-242,9562,9562,9042,93034,3002,930
2021-09-222,8872,9432,8822,89521,2002,895
2021-09-212,8742,9602,8352,91548,8002,915
2021-09-172,9242,9392,9052,92428,5002,924
2021-09-162,9732,9732,8832,95819,3002,958
2021-09-152,9432,9672,9332,96219,8002,962
2021-09-142,9812,9902,9132,99034,2002,990
2021-09-132,8922,9842,8852,98223,2002,982
2021-09-102,8802,9202,8682,90344,5002,903
2021-09-092,8702,8892,8332,88030,4002,880
2021-09-082,8302,8892,8012,87545,5002,875
2021-09-072,7592,9202,7592,87978,9002,879
2021-09-062,7342,7572,7292,75715,8002,757
2021-09-032,6962,7492,6902,72534,7002,725
2021-09-022,6902,6902,6732,6888,5002,688
2021-09-012,7122,7122,6822,69413,4002,694
2021-08-312,6992,7132,6812,69417,9002,694
2021-08-302,6972,7282,6892,71716,8002,717
2021-08-272,6552,6662,6502,66310,7002,663
2021-08-262,6602,6652,6392,65523,1002,655
2021-08-252,6952,7172,6522,66013,1002,660
2021-08-242,6842,7102,6752,70320,5002,703
2021-08-232,6602,6902,6602,68117,5002,681
2021-08-202,6202,6512,6192,64557,6002,645
2021-08-192,6342,6572,6192,63626,2002,636
2021-08-182,6382,6562,6302,64614,8002,646
2021-08-172,6522,6592,6482,65313,3002,653
2021-08-162,6722,6762,6492,65323,1002,653
2021-08-132,6712,6772,6482,65219,1002,652
2021-08-122,7032,7032,6542,66710,9002,667
2021-08-112,6782,6902,6542,69015,8002,690
2021-08-102,7612,7612,6622,67745,6002,677
2021-08-062,7152,7552,6522,66131,2002,661
2021-08-052,6942,7052,6662,67214,7002,672
2021-08-042,6952,7252,6802,71014,9002,710
2021-08-032,7312,7312,6822,6967,9002,696
2021-08-022,6752,7342,6742,72318,9002,723
2021-07-302,6672,6712,6482,64820,3002,648
2021-07-292,7362,7362,6662,68011,0002,680
2021-07-282,7312,7382,7102,73818,8002,738
2021-07-272,7252,7982,7052,71617,7002,716
2021-07-262,6992,6992,6692,69611,5002,696
2021-07-212,6872,6872,6502,65216,1002,652
2021-07-202,6502,6592,6262,64234,4002,642
2021-07-192,6572,6622,6392,65934,7002,659
2021-07-162,6642,6852,6522,66815,0002,668
2021-07-152,7102,7382,6662,67216,7002,672
2021-07-142,6812,7352,6812,72120,0002,721
2021-07-132,6772,7082,6772,69324,7002,693
2021-07-122,6582,6962,6582,67723,4002,677
2021-07-092,6462,6552,5912,62454,8002,624
2021-07-082,6272,6432,6192,61925,6002,619
2021-07-072,6482,6602,6352,63617,0002,636
2021-07-062,6612,6742,6502,6699,2002,669
2021-07-052,6472,6572,6272,64916,7002,649
2021-07-022,6312,6602,6312,64718,7002,647
2021-07-012,6502,6682,6162,62131,6002,621
2021-06-302,6512,6632,6142,61445,0002,614
2021-06-292,6372,6532,6262,64547,2002,645
2021-06-282,6412,6662,6402,65827,5002,658
2021-06-252,6582,6582,6352,64415,1002,644
2021-06-242,6412,6822,6382,65823,7002,658
2021-06-232,7062,7152,6502,66045,7002,660
2021-06-222,6382,6982,6342,68538,5002,685
2021-06-212,6272,6532,6032,60940,6002,609
2021-06-182,6632,6662,6432,64341,5002,643
2021-06-172,6522,6632,6492,65524,0002,655
2021-06-162,6792,6812,6502,67019,7002,670
2021-06-152,6502,6792,6472,67324,0002,673
2021-06-142,6682,6842,6462,67427,4002,674
2021-06-112,6662,6772,6502,65031,8002,650
2021-06-102,6932,6932,6602,66621,2002,666
2021-06-092,6962,7032,6792,68411,8002,684
2021-06-082,6802,7072,6512,69434,3002,694
2021-06-072,7362,7362,6562,65727,6002,657
2021-06-042,6782,7342,6672,73344,3002,733
2021-06-032,6722,7022,6512,67827,8002,678
2021-06-022,7022,7042,6542,66731,6002,667
2021-06-012,6862,7042,6512,70241,3002,702
2021-05-312,6582,6872,6292,65550,6002,655
2021-05-282,7252,7262,6482,65454,9002,654
2021-05-272,7042,7312,6662,72885,3002,728
2021-05-262,6772,7292,6682,71331,2002,713
2021-05-252,7542,7602,6672,67747,1002,677
2021-05-242,6932,7932,6932,75852,3002,758
2021-05-212,6802,7182,6652,71355,6002,713
2021-05-202,6982,7102,6492,65342,5002,653
2021-05-192,6662,7082,6522,65560,3002,655
2021-05-182,6352,6662,6012,63151,8002,631
2021-05-172,5032,6282,4892,616103,0002,616
2021-05-142,6502,6712,6492,65331,6002,653
2021-05-132,6502,6712,5972,59865,5002,598
2021-05-122,6502,6702,6102,63550,3002,635
2021-05-112,7042,7072,6522,65227,5002,652
2021-05-102,6912,7192,6792,70425,0002,704
2021-05-072,6772,7192,6772,70325,3002,703
2021-05-062,6632,6922,6552,65635,0002,656
2021-04-302,6402,6732,6402,65441,1002,654
2021-04-282,6482,6642,6402,64044,3002,640
2021-04-272,6582,6712,6472,64826,0002,648
2021-04-262,6382,6712,6382,66340,5002,663
2021-04-232,6382,6802,6352,63826,9002,638
2021-04-222,6592,6932,6502,67328,8002,673
2021-04-212,6672,6802,6482,65940,3002,659
2021-04-202,6952,7282,6572,70331,2002,703
2021-04-192,7112,7532,7112,74119,7002,741
2021-04-162,7312,7432,7092,73319,3002,733
2021-04-152,7492,7662,7222,73123,2002,731
2021-04-142,7182,7492,7162,73428,8002,734
2021-04-132,7002,7502,7002,72833,9002,728
2021-04-122,6632,7062,6632,70030,4002,700
2021-04-092,6542,6862,6502,67135,5002,671
2021-04-082,6502,6622,6412,65456,2002,654
2021-04-072,6202,6822,6202,68155,1002,681
2021-04-062,6582,6632,6102,62067,9002,620
2021-04-052,6492,6802,6402,66235,5002,662
2021-04-022,6782,6782,6272,63654,5002,636
2021-04-012,6502,6872,6292,65952,5002,659
2021-03-312,6402,6792,6212,64566,1002,645
2021-03-302,6802,6852,6232,651127,0002,651
2021-03-292,7702,7972,7422,78065,3002,780
2021-03-262,7452,7882,7292,76751,9002,767
2021-03-252,7182,7452,6912,74164,4002,741
2021-03-242,7582,7702,7032,708104,0002,708
2021-03-232,8092,8252,7682,78273,1002,782
2021-03-222,7532,8172,7212,806111,7002,806
2021-03-192,7722,8032,7392,753193,5002,753
2021-03-182,8402,8402,7612,78685,1002,786
2021-03-172,8202,8442,7762,84052,3002,840
2021-03-162,7412,8362,7402,83149,1002,831
2021-03-152,7502,7702,7402,76731,3002,767
2021-03-122,7072,7422,6802,74251,6002,742
2021-03-112,7132,7322,6982,72861,3002,728
2021-03-102,7432,7432,6882,70477,5002,704
2021-03-092,7502,7682,7212,76842,7002,768
2021-03-082,7832,7832,6902,73635,4002,736
2021-03-052,7322,7552,6922,75544,4002,755
2021-03-042,7392,7582,7142,75636,9002,756
2021-03-032,7722,7792,7222,75349,2002,753
2021-03-022,7412,7852,7302,77269,7002,772
2021-03-012,7002,7712,6912,75566,4002,755
2021-02-262,6622,7232,6572,65743,1002,657
2021-02-252,6702,7262,6652,69357,7002,693
2021-02-242,6482,6742,6362,64661,8002,646
2021-02-222,6822,6822,6482,66345,3002,663
2021-02-192,6402,6752,6382,65438,2002,654
2021-02-182,6192,6522,5982,62672,6002,626
2021-02-172,5952,6732,5862,63055,8002,630
2021-02-162,6452,6452,5742,59532,9002,595
2021-02-152,6992,7202,6362,65150,3002,651
2021-02-122,5632,5792,5422,55226,6002,552
2021-02-102,5982,5982,5312,56022,1002,560
2021-02-092,5882,5962,5372,57933,3002,579
2021-02-082,5472,6302,5472,59640,7002,596
2021-02-052,5522,5522,4952,52937,8002,529
2021-02-042,5402,5562,5152,53427,1002,534
2021-02-032,5612,5662,5212,55516,6002,555
2021-02-022,4972,5992,4902,58544,8002,585
2021-02-012,4602,5032,4592,47128,3002,471
2021-01-292,5622,5722,4492,46048,2002,460
2021-01-282,5112,6052,5002,572106,0002,572
2021-01-272,5542,5672,5192,55132,3002,551
2021-01-262,5352,5592,5202,55431,1002,554
2021-01-252,5592,5932,5442,56938,1002,569
2021-01-222,5152,5772,5152,54233,4002,542
2021-01-212,5492,5662,5162,54027,0002,540
2021-01-202,5842,5852,5112,56074,2002,560
2021-01-192,5492,6042,5262,58260,4002,582
2021-01-182,4812,5262,4432,51334,8002,513
2021-01-152,5002,5102,3982,43166,6002,431
2021-01-142,4902,5272,4562,49673,9002,496
2021-01-132,5132,5312,4682,49141,0002,491
2021-01-122,4702,5312,4422,52355,3002,523
2021-01-082,3962,5442,3812,537150,5002,537
2021-01-072,3722,4192,3682,39540,2002,395
2021-01-062,3352,3662,3262,34430,1002,344
2021-01-052,3352,3472,3102,33027,0002,330
2021-01-042,3622,3792,3092,33526,5002,335

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